date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1993-02-22,2.52,2.52,2.36,2.36,12853,0.121347214169954,0.121347214169954,0.11364262914329,0.11364262914329,266916.38717504,0.0,1.0
1993-02-23,2.23,2.23,2.23,2.23,7129,0.107382653809126,0.107382653809126,0.107382653809126,0.107382653809126,148046.90921737,0.0,1.0
1993-02-24,2.36,2.52,2.36,2.52,37785,0.11364262914329,0.121347214169954,0.11364262914329,0.121347214169954,784675.615763551,0.0,1.0
1993-02-25,2.36,2.36,2.36,2.36,8604,0.11364262914329,0.11364262914329,0.11364262914329,0.11364262914329,178678.020326309,0.0,1.0
1993-02-26,2.23,2.23,2.23,2.23,4951,0.107382653809126,0.107382653809126,0.107382653809126,0.107382653809126,102816.699051087,0.0,1.0
1993-03-01,2.75,2.75,2.23,2.23,6391,0.132422555145783,0.132422555145783,0.107382653809126,0.107382653809126,132720.970235407,0.0,1.0
1993-03-02,2.36,2.36,2.23,2.23,12853,0.11364262914329,0.11364262914329,0.107382653809126,0.107382653809126,266916.387175041,0.0,1.0
1993-03-03,2.36,2.36,2.36,2.36,0,0.11364262914329,0.11364262914329,0.11364262914329,0.11364262914329,0,0.0,1.0
1993-03-04,2.52,2.52,2.23,2.23,36978,0.121347214169954,0.121347214169954,0.107382653809126,0.107382653809126,767916.763787337,0.0,1.0
1993-03-05,2.52,2.52,2.52,2.52,0,0.121347214169954,0.121347214169954,0.121347214169954,0.121347214169954,0,0.0,1.0
1993-03-08,2.75,2.75,2.52,2.52,23914,0.132422555145783,0.132422555145783,0.121347214169954,0.121347214169954,496618.570209595,0.0,1.0
1993-03-09,2.36,2.75,2.11,2.75,4741,0.11364262914329,0.132422555145783,0.101604215039128,0.132422555145783,98455.6595033743,0.0,1.0
1993-03-10,2.23,2.23,2.23,2.23,6391,0.107382653809126,0.107382653809126,0.107382653809126,0.107382653809126,132720.970235407,0.0,1.0
1993-03-11,2.23,2.23,2.11,2.11,7129,0.107382653809126,0.107382653809126,0.101604215039128,0.101604215039128,148046.90921737,0.0,1.0
1993-03-12,2.11,2.63,2.11,2.63,4951,0.101604215039128,0.126644116375785,0.101604215039128,0.126644116375785,102816.699051087,0.0,1.0
1993-03-15,2.11,2.11,2.11,2.11,0,0.101604215039128,0.101604215039128,0.101604215039128,0.101604215039128,0,0.0,1.0
1993-03-16,2.52,2.63,2.36,2.52,33045,0.121347214169954,0.126644116375785,0.11364262914329,0.121347214169954,686240.723115165,0.0,1.0
1993-03-17,3.0,3.0,3.0,3.0,702,0.144460969249945,0.144460969249945,0.144460969249945,0.144460969249945,14578.3322023558,0.0,1.0
1993-03-18,2.52,2.75,2.52,2.52,17558,0.121347214169954,0.132422555145783,0.121347214169954,0.121347214169954,364624.439898807,0.0,1.0
1993-03-19,3.0,3.0,3.0,3.0,1018,0.144460969249945,0.144460969249945,0.144460969249945,0.144460969249945,21140.6583789148,0.0,1.0
1993-03-22,2.52,3.0,2.52,3.0,6391,0.121347214169954,0.144460969249945,0.121347214169954,0.144460969249945,132720.970235407,0.0,1.0
1993-03-23,2.52,3.0,2.52,2.75,35889,0.121347214169954,0.144460969249945,0.121347214169954,0.132422555145783,745301.658704196,0.0,1.0
1993-03-24,2.75,2.75,2.75,2.75,12853,0.132422555145783,0.132422555145783,0.132422555145783,0.132422555145783,266916.387175041,0.0,1.0
1993-03-25,2.87,3.23,2.75,3.23,71111,0.138200993915781,0.155536310225774,0.132422555145783,0.155536310225774,1476751.82513065,0.0,1.0
1993-03-26,3.0,3.23,3.0,3.23,20227,0.144460969249945,0.155536310225774,0.144460969249945,0.155536310225774,420051.175864744,0.0,1.0
1993-03-29,2.75,3.11,2.75,3.11,33045,0.132422555145783,0.149757871455777,0.132422555145783,0.149757871455777,686240.723115165,0.0,1.0
1993-03-30,3.0,3.11,2.87,3.11,19911,0.144460969249945,0.149757871455777,0.138200993915781,0.149757871455777,413488.849688185,0.0,1.0
1993-03-31,3.0,3.0,2.75,3.0,13801,0.144460969249945,0.144460969249945,0.132422555145783,0.144460969249945,286603.365704718,0.0,1.0
1993-04-01,3.0,3.11,2.75,2.75,17558,0.144460969249945,0.149757871455777,0.132422555145783,0.132422555145783,364624.439898807,0.0,1.0
1993-04-02,3.0,3.11,3.0,3.0,17558,0.144460969249945,0.149757871455777,0.144460969249945,0.144460969249945,364624.439898807,0.0,1.0
1993-04-05,3.0,3.0,3.0,3.0,0,0.144460969249945,0.144460969249945,0.144460969249945,0.144460969249945,0,0.0,1.0
1993-04-06,3.0,3.0,2.75,2.75,137552,0.144460969249945,0.144460969249945,0.132422555145783,0.132422555145783,2856522.43746217,0.0,1.0
1993-04-07,2.75,3.0,2.75,2.75,33045,0.132422555145783,0.144460969249945,0.132422555145783,0.132422555145783,686240.723115165,0.0,1.0
1993-04-08,3.0,3.0,2.75,3.0,216178,0.144460969249945,0.144460969249945,0.132422555145783,0.144460969249945,4489337.17783599,0.0,1.0
1993-04-12,4.0,4.75,2.75,3.11,1016626,0.192614625666594,0.22872986797908,0.132422555145783,0.149757871455777,21112124.7201597,0.0,1.0
1993-04-13,4.0,4.75,3.75,4.52,393025,0.192614625666594,0.22872986797908,0.180576211562432,0.217654527003251,8161893.18209524,0.0,1.0
1993-04-14,4.0,4.23,3.75,4.0,450581,0.192614625666594,0.203689966642423,0.180576211562432,0.192614625666594,9357150.28784849,0.0,1.0
1993-04-15,4.36,4.63,4.11,4.23,300142,0.209949941976587,0.222951429209082,0.197911527872425,0.203689966642423,6233005.39014168,0.0,1.0
1993-04-16,4.23,4.36,3.88,4.23,363351,0.203689966642423,0.209949941976587,0.186836186896596,0.203689966642423,7545657.52714837,0.0,1.0
1993-04-19,3.88,4.23,3.88,4.23,32729,0.186836186896596,0.203689966642423,0.186836186896596,0.203689966642423,679678.396938605,0.0,1.0
1993-04-20,3.88,4.11,3.52,3.62,63385,0.186836186896596,0.197911527872425,0.169500870586602,0.174316236228267,1316307.10348478,0.0,1.0
1993-04-21,4.0,4.11,3.88,4.11,63069,0.192614625666594,0.197911527872425,0.186836186896596,0.197911527872425,1309744.77730822,0.0,1.0
1993-04-22,4.11,4.11,3.75,4.0,503958,0.197911527872425,0.197911527872425,0.180576211562432,0.192614625666594,10465622.7066023,0.0,1.0
1993-04-23,4.11,4.52,4.0,4.11,95026,0.197911527872425,0.217654527003251,0.192614625666594,0.197911527872425,1973391.16219524,0.0,1.0
1993-04-26,4.0,4.36,3.62,4.0,108791,0.192614625666594,0.209949941976587,0.174316236228267,0.192614625666594,2259246.92112034,0.0,1.0
1993-04-27,4.0,4.23,3.52,3.52,206556,0.192614625666594,0.203689966642423,0.169500870586602,0.169500870586602,4289518.49913075,0.0,1.0
1993-04-28,4.11,4.11,3.88,4.11,72129,0.197911527872425,0.197911527872425,0.186836186896596,0.197911527872425,1497892.48350957,0.0,1.0
1993-04-29,4.0,4.23,4.0,4.11,61840,0.192614625666594,0.203689966642423,0.192614625666594,0.197911527872425,1284222.31252661,0.0,1.0
1993-04-30,4.0,4.23,4.0,4.23,60225,0.192614625666594,0.203689966642423,0.192614625666594,0.203689966642423,1250683.84171919,0.0,1.0
1993-05-03,3.88,4.11,3.88,4.11,4951,0.186836186896596,0.197911527872425,0.186836186896596,0.197911527872425,102816.699051087,0.0,1.0
1993-05-04,4.0,4.11,3.88,3.88,51200,0.192614625666594,0.197911527872425,0.186836186896596,0.186836186896596,1063262.97544247,0.0,1.0
1993-05-05,4.23,4.52,3.88,3.88,538618,0.203689966642423,0.217654527003251,0.186836186896596,0.186836186896596,11185401.9005248,0.0,1.0
1993-05-06,4.88,5.0,4.0,4.0,427158,0.234989843313244,0.240768282083242,0.192614625666594,0.192614625666594,8870728.24343858,0.0,1.0
1993-05-07,4.63,5.0,4.63,4.75,70479,0.222951429209082,0.240768282083242,0.222951429209082,0.22872986797908,1463627.17277754,0.0,1.0
1993-05-10,4.23,4.88,4.23,4.63,135445,0.203689966642423,0.234989843313244,0.203689966642423,0.222951429209082,2812766.6740001,0.0,1.0
1993-05-11,4.52,4.63,4.11,4.36,94569,0.217654527003251,0.222951429209082,0.197911527872425,0.209949941976587,1963900.70946521,0.0,1.0
1993-05-12,4.23,4.75,4.23,4.63,187804,0.203689966642423,0.22872986797908,0.203689966642423,0.222951429209082,3900098.43437495,0.0,1.0
1993-05-13,4.0,4.52,4.0,4.52,116201,0.192614625666594,0.217654527003251,0.192614625666594,0.217654527003251,2413129.31658965,0.0,1.0
1993-05-14,4.0,4.23,4.0,4.0,26302,0.192614625666594,0.203689966642423,0.192614625666594,0.192614625666594,546209.81992359,0.0,1.0
1993-05-17,4.0,4.0,4.0,4.0,3336,0.192614625666594,0.192614625666594,0.192614625666594,0.192614625666594,69278.2282436733,0.0,1.0
1993-05-18,4.11,4.11,4.0,4.0,28199,0.197911527872425,0.197911527872425,0.192614625666594,0.192614625666594,585604.543837934,0.0,1.0
1993-05-19,4.75,5.0,4.11,4.11,692956,0.22872986797908,0.240768282083242,0.197911527872425,0.197911527872425,14390516.7658342,0.0,1.0
1993-05-20,5.11,5.23,4.88,5.0,654292,0.246065184289073,0.251843623059071,0.234989843313244,0.240768282083242,13587587.0845353,0.0,1.0
1993-05-21,5.23,5.36,5.0,5.11,233736,0.251843623059071,0.258103598393236,0.240768282083242,0.246065184289073,4853961.61773479,0.0,1.0
1993-05-24,5.11,5.23,5.0,5.23,156760,0.246065184289073,0.251843623059071,0.240768282083242,0.251843623059071,3255412.18809301,0.0,1.0
1993-05-25,5.36,5.52,5.11,5.23,120626,0.258103598393236,0.265808183419899,0.246065184289073,0.251843623059071,2505022.64991647,0.0,1.0
1993-05-26,5.52,5.52,5.23,5.23,14292,0.265808183419899,0.265808183419899,0.251843623059071,0.251843623059071,296799.891504371,0.0,1.0
1993-05-27,5.52,5.52,5.23,5.23,196969,0.265808183419899,0.265808183419899,0.251843623059071,0.251843623059071,4090426.66035016,0.0,1.0
1993-05-28,5.62,5.62,5.23,5.52,79399,0.270623549061564,0.270623549061564,0.251843623059071,0.265808183419899,1648867.51928041,0.0,1.0
1993-06-01,5.36,5.62,5.36,5.62,20929,0.258103598393236,0.270623549061564,0.258103598393236,0.270623549061564,434629.508067098,0.0,1.0
1993-06-02,5.62,5.62,5.36,5.36,59804,0.270623549061564,0.270623549061564,0.258103598393236,0.258103598393236,1241940.99576878,0.0,1.0
1993-06-03,5.36,5.52,5.23,5.36,101452,0.258103598393236,0.265808183419899,0.251843623059071,0.258103598393236,2106838.97235526,0.0,1.0
1993-06-04,5.52,5.75,5.36,5.52,81751,0.265808183419899,0.276883524395728,0.258103598393236,0.265808183419899,1697711.16221479,0.0,1.0
1993-06-07,5.87,6.52,5.52,5.52,308675,0.282661963165726,0.313961839836548,0.265808183419899,0.265808183419899,6410208.96376377,0.0,1.0
1993-06-08,4.88,6.11,4.75,5.87,124734,0.234989843313244,0.294218840705722,0.22872986797908,0.282661963165726,2590332.89021174,0.0,1.0
1993-06-09,5.36,5.36,5.0,5.11,31043,0.258103598393236,0.258103598393236,0.240768282083242,0.246065184289073,644665.479426964,0.0,1.0
1993-06-10,5.11,5.36,5.11,5.36,7445,0.246065184289073,0.258103598393236,0.246065184289073,0.258103598393236,154609.23539393,0.0,1.0
1993-06-11,5.11,5.52,5.11,5.36,50568,0.246065184289073,0.265808183419899,0.246065184289073,0.258103598393236,1050138.32308935,0.0,1.0
1993-06-14,5.0,5.52,5.0,5.52,21807,0.240768282083242,0.265808183419899,0.240768282083242,0.265808183419899,452862.806747538,0.0,1.0
1993-06-15,5.0,5.11,5.0,5.0,31043,0.240768282083242,0.246065184289073,0.240768282083242,0.240768282083242,644665.479426965,0.0,1.0
1993-06-16,5.0,5.23,5.0,5.0,41578,0.240768282083242,0.251843623059071,0.240768282083242,0.240768282083242,863444.296737247,0.0,1.0
1993-06-17,4.88,5.0,4.88,5.0,29463,0.234989843313244,0.240768282083242,0.234989843313244,0.240768282083242,611853.848544171,0.0,1.0
1993-06-18,5.11,5.23,4.75,4.88,65738,0.246065184289073,0.251843623059071,0.22872986797908,0.234989843313244,1365171.51327416,0.0,1.0
1993-06-21,4.23,5.0,4.23,4.75,80136,0.203689966642423,0.240768282083242,0.203689966642423,0.22872986797908,1664172.69140738,0.0,1.0
1993-06-22,4.75,4.75,4.23,4.23,90601,0.22872986797908,0.22872986797908,0.203689966642423,0.203689966642423,1881497.82886842,0.0,1.0
1993-06-23,4.52,4.52,4.23,4.23,576053,0.217654527003251,0.217654527003251,0.203689966642423,0.203689966642423,11962809.1170422,0.0,1.0
1993-06-24,4.75,4.75,4.23,4.52,304672,0.22872986797908,0.22872986797908,0.203689966642423,0.217654527003251,6327079.24324235,0.0,1.0
1993-06-25,4.75,5.0,4.52,4.88,46986,0.22872986797908,0.240768282083242,0.217654527003251,0.234989843313244,975751.448518358,0.0,1.0
1993-06-28,4.63,5.0,4.63,5.0,209751,0.222951429209082,0.240768282083242,0.222951429209082,0.240768282083242,4355868.60082097,0.0,1.0
1993-06-29,5.0,5.0,4.75,5.0,143381,0.240768282083242,0.240768282083242,0.22872986797908,0.240768282083242,2977572.43519369,0.0,1.0
1993-06-30,4.75,5.23,4.75,5.23,67319,0.22872986797908,0.251843623059071,0.22872986797908,0.251843623059071,1398003.91101195,0.0,1.0
1993-07-01,4.75,5.0,4.75,5.0,31991,0.22872986797908,0.240768282083242,0.22872986797908,0.240768282083242,664352.457956642,0.0,1.0
1993-07-02,4.63,5.0,4.63,5.0,69426,0.222951429209082,0.240768282083242,0.222951429209082,0.240768282083242,1441759.674474,0.0,1.0
1993-07-06,4.75,4.88,4.63,4.75,205818,0.22872986797908,0.234989843313244,0.222951429209082,0.22872986797908,4274192.5601488,0.0,1.0
1993-07-07,5.0,5.0,4.63,4.63,287991,0.240768282083242,0.240768282083242,0.222951429209082,0.222951429209082,5980667.335169,0.0,1.0
1993-07-08,5.11,5.36,5.0,5.0,273558,0.246065184289073,0.258103598393236,0.240768282083242,0.240768282083242,5680939.31711117,0.0,1.0
1993-07-09,5.52,5.52,5.11,5.36,157463,0.265808183419899,0.265808183419899,0.246065184289073,0.258103598393236,3270011.28715035,0.0,1.0
1993-07-12,5.36,5.52,5.23,5.52,87089,0.258103598393236,0.265808183419899,0.251843623059071,0.265808183419899,1808564.63414666,0.0,1.0
1993-07-13,5.36,5.52,5.23,5.23,146226,0.258103598393236,0.265808183419899,0.251843623059071,0.251843623059071,3036654.1376377,0.0,1.0
1993-07-14,5.52,5.52,5.52,5.52,7901,0.265808183419899,0.265808183419899,0.265808183419899,0.265808183419899,164078.921268964,0.0,1.0
1993-07-15,5.52,6.0,5.23,5.36,251119,0.265808183419899,0.288921938499891,0.251843623059071,0.258103598393236,5214951.85801051,0.0,1.0
1993-07-16,5.36,5.75,5.23,5.62,51902,0.258103598393236,0.276883524395728,0.251843623059071,0.270623549061564,1077841.30764482,0.0,1.0
1993-07-19,5.52,5.52,5.23,5.52,94569,0.265808183419899,0.265808183419899,0.251843623059071,0.265808183419899,1963900.70946522,0.0,1.0
1993-07-20,4.75,5.52,4.52,5.52,72586,0.22872986797908,0.265808183419899,0.217654527003251,0.265808183419899,1507382.93623959,0.0,1.0
1993-07-21,4.23,5.0,4.23,4.75,102400,0.203689966642423,0.240768282083242,0.203689966642423,0.22872986797908,2126525.95088494,0.0,1.0
1993-07-22,5.0,5.23,4.23,4.23,137692,0.240768282083242,0.251843623059071,0.203689966642423,0.203689966642423,2859429.79716064,0.0,1.0
1993-07-23,5.11,5.52,5.0,5.23,73534,0.246065184289073,0.265808183419899,0.240768282083242,0.251843623059071,1527069.91476927,0.0,1.0
1993-07-26,5.62,5.62,5.11,5.36,119958,0.270623549061564,0.270623549061564,0.246065184289073,0.258103598393236,2491150.39078375,0.0,1.0
1993-07-27,5.75,5.75,5.36,5.75,64685,0.276883524395728,0.276883524395728,0.258103598393236,0.276883524395728,1343304.01497063,0.0,1.0
1993-07-28,5.52,5.75,5.36,5.62,113532,0.265808183419899,0.276883524395728,0.258103598393236,0.270623549061564,2357702.58062372,0.0,1.0
1993-07-29,5.75,6.0,5.52,5.62,209751,0.276883524395728,0.288921938499891,0.265808183419899,0.270623549061564,4355868.60082098,0.0,1.0
1993-07-30,5.87,6.0,5.52,5.87,140818,0.282661963165726,0.288921938499891,0.265808183419899,0.282661963165726,2924346.9858566,0.0,1.0
1993-08-02,5.75,5.87,5.23,5.87,79960,0.276883524395728,0.282661963165726,0.251843623059071,0.282661963165726,1660517.7249293,0.0,1.0
1993-08-03,5.75,5.75,5.23,5.75,28936,0.276883524395728,0.276883524395728,0.251843623059071,0.276883524395728,600909.71596491,0.0,1.0
1993-08-04,5.52,5.52,5.0,5.52,102470,0.265808183419899,0.265808183419899,0.240768282083242,0.265808183419899,2127979.63073418,0.0,1.0
1993-08-05,5.23,5.52,5.0,5.52,19279,0.251843623059071,0.265808183419899,0.240768282083242,0.265808183419899,400364.197335067,0.0,1.0
1993-08-06,5.75,5.75,5.0,5.52,23914,0.276883524395728,0.276883524395728,0.240768282083242,0.265808183419899,496618.570209595,0.0,1.0
1993-08-09,5.23,5.75,5.23,5.52,220181,0.251843623059071,0.276883524395728,0.251843623059071,0.265808183419899,4572466.8983574,0.0,1.0
1993-08-10,5.62,5.62,5.23,5.23,95026,0.270623549061564,0.270623549061564,0.251843623059071,0.251843623059071,1973391.16219524,0.0,1.0
1993-08-11,5.75,5.75,5.36,5.62,46529,0.276883524395728,0.276883524395728,0.258103598393236,0.270623549061564,966260.995788335,0.0,1.0
1993-08-12,5.87,5.87,5.52,5.75,267132,0.282661963165726,0.282661963165726,0.265808183419899,0.276883524395728,5547491.50695114,0.0,1.0
1993-08-13,5.75,6.11,5.62,5.87,141485,0.276883524395728,0.294218840705722,0.270623549061564,0.282661963165726,2938198.47813434,0.0,1.0
1993-08-16,6.23,6.23,5.75,5.75,208663,0.29999727947572,0.29999727947572,0.276883524395728,0.276883524395728,4333274.26259281,0.0,1.0
1993-08-17,6.36,6.52,6.0,6.0,234263,0.306257254809884,0.313961839836548,0.288921938499891,0.288921938499891,4864905.75031405,0.0,1.0
1993-08-18,6.23,6.52,6.0,6.52,184959,0.29999727947572,0.313961839836548,0.288921938499891,0.313961839836548,3841016.73193093,0.0,1.0
1993-08-19,6.23,6.52,6.0,6.0,57697,0.29999727947572,0.313961839836548,0.288921938499891,0.288921938499891,1198185.23230672,0.0,1.0
1993-08-20,6.75,6.75,5.36,6.52,207012,0.325037180812377,0.325037180812377,0.258103598393236,0.313961839836548,4298988.18500579,0.0,1.0
1993-08-23,7.0,7.23,6.62,6.75,311063,0.337075594916539,0.348150935892368,0.318777205478213,0.325037180812377,6459800.21347775,0.0,1.0
1993-08-24,7.52,7.52,7.0,7.52,316892,0.362115496253196,0.362115496253196,0.337075594916539,0.362115496253196,6580850.21120929,0.0,1.0
1993-08-25,7.75,8.23,7.23,7.52,644284,0.373190837229025,0.396304592309016,0.348150935892368,0.362115496253196,13379752.3998042,0.0,1.0
1993-08-26,7.75,8.0,7.52,8.0,342352,0.373190837229025,0.385229251333187,0.362115496253196,0.385229251333187,7109574.33923205,0.0,1.0
1993-08-27,7.36,8.0,7.23,8.0,195178,0.354410911226532,0.385229251333187,0.348150935892368,0.385229251333187,4053233.22306466,0.0,1.0
1993-08-30,7.75,7.75,7.36,7.36,13801,0.373190837229025,0.373190837229025,0.354410911226532,0.354410911226532,286603.365704718,0.0,1.0
1993-08-31,7.75,7.75,7.36,7.36,109845,0.373190837229025,0.373190837229025,0.354410911226532,0.354410911226532,2281135.18627887,0.0,1.0
1993-09-01,7.75,7.75,7.36,7.75,98607,0.373190837229025,0.373190837229025,0.354410911226532,0.373190837229025,2047757.26991124,0.0,1.0
1993-09-02,7.52,8.0,7.52,7.75,332168,0.362115496253196,0.385229251333187,0.362115496253196,0.373190837229025,6898084.68802294,0.0,1.0
1993-09-03,7.75,7.75,7.52,7.52,95342,0.373190837229025,0.373190837229025,0.362115496253196,0.362115496253196,1979953.4883718,0.0,1.0
1993-09-07,7.23,7.75,7.23,7.75,267378,0.348150935892368,0.373190837229025,0.348150935892368,0.373190837229025,5552600.15327846,0.0,1.0
1993-09-08,6.52,7.23,6.52,7.0,54536,0.313961839836548,0.348150935892368,0.313961839836548,0.337075594916539,1132541.20368614,0.0,1.0
1993-09-09,7.23,7.23,6.52,6.52,23072,0.348150935892368,0.348150935892368,0.313961839836548,0.313961839836548,479132.878308763,0.0,1.0
1993-09-10,6.75,7.23,6.75,7.23,51902,0.325037180812377,0.348150935892368,0.325037180812377,0.348150935892368,1077841.30764483,0.0,1.0
1993-09-13,7.0,7.23,6.75,6.75,216669,0.337075594916539,0.348150935892368,0.325037180812377,0.325037180812377,4499533.70363564,0.0,1.0
1993-09-14,7.0,7.23,6.75,7.23,72586,0.337075594916539,0.348150935892368,0.325037180812377,0.348150935892368,1507382.93623959,0.0,1.0
1993-09-15,7.23,7.23,7.0,7.23,294453,0.348150935892368,0.348150935892368,0.337075594916539,0.348150935892368,6114862.75210863,0.0,1.0
1993-09-16,7.0,7.37,7.0,7.23,4741,0.337075594916539,0.354892447790699,0.337075594916539,0.348150935892368,98455.659503374,0.0,1.0
1993-09-17,7.5,7.5,7.0,7.0,420732,0.361152423124863,0.361152423124863,0.337075594916539,0.337075594916539,8737280.43327855,0.0,1.0
1993-09-20,7.5,7.5,7.25,7.25,41367,0.361152423124863,0.361152423124863,0.349114009020701,0.349114009020701,859062.490334545,0.0,1.0
1993-09-21,7.63,7.88,7.25,7.25,83042,0.367412398459027,0.37945081256319,0.349114009020701,0.349114009020701,1724521.17200574,0.0,1.0
1993-09-22,7.5,7.63,7.5,7.5,72656,0.361152423124863,0.367412398459027,0.361152423124863,0.361152423124863,1508836.61608883,0.0,1.0
1993-09-23,7.75,7.75,7.5,7.5,6242,0.373190837229025,0.373190837229025,0.361152423124863,0.361152423124863,129626.708842029,0.0,1.0
1993-09-24,7.63,7.75,7.63,7.75,60260,0.367412398459027,0.373190837229025,0.367412398459027,0.373190837229025,1251410.68164382,0.0,1.0
1993-09-27,7.75,7.88,7.63,7.63,33185,0.373190837229025,0.37945081256319,0.367412398459027,0.367412398459027,689148.082813641,0.0,1.0
1993-09-28,8.12,8.25,7.75,7.81,81067,0.391007690103185,0.397267665437349,0.373190837229025,0.376080056614024,1683506.63340224,0.0,1.0
1993-09-29,7.63,8.12,7.63,8.12,47460,0.367412398459027,0.391007690103185,0.367412398459027,0.391007690103185,985594.937783197,0.0,1.0
1993-09-30,7.5,7.88,7.25,7.63,34028,0.361152423124863,0.37945081256319,0.349114009020701,0.367412398459027,706654.541569461,0.0,1.0
1993-10-01,7.63,7.63,7.37,7.5,12379,0.367412398459027,0.367412398459027,0.354892447790699,0.361152423124863,257072.897910202,0.0,1.0
1993-10-04,7.88,7.88,7.63,7.75,12800,0.37945081256319,0.37945081256319,0.367412398459027,0.373190837229025,265815.743860617,0.0,1.0
1993-10-05,7.63,7.88,7.37,7.88,50963,0.367412398459027,0.37945081256319,0.354892447790699,0.37945081256319,1058341.23081005,0.0,1.0
1993-10-06,7.37,7.5,7.37,7.5,27628,0.354892447790699,0.361152423124863,0.354892447790699,0.361152423124863,573746.669639152,0.0,1.0
1993-10-07,7.25,7.5,7.25,7.37,24784,0.349114009020701,0.361152423124863,0.349114009020701,0.354892447790699,514685.734050121,0.0,1.0
1993-10-08,7.25,7.63,7.25,7.63,20640,0.349114009020701,0.367412398459027,0.349114009020701,0.367412398459027,428627.886975246,0.0,1.0
1993-10-11,7.5,7.5,7.25,7.25,7050,0.361152423124863,0.361152423124863,0.349114009020701,0.349114009020701,146406.327673231,0.0,1.0
1993-10-12,7.5,7.5,7.25,7.25,56380,0.361152423124863,0.361152423124863,0.349114009020701,0.349114009020701,1170835.28428606,0.0,1.0
1993-10-13,7.63,7.63,7.37,7.37,80961,0.367412398459027,0.367412398459027,0.354892447790699,0.354892447790699,1681305.3467734,0.0,1.0
1993-10-14,7.37,7.63,7.37,7.63,30156,0.354892447790699,0.367412398459027,0.354892447790699,0.367412398459027,626245.279051624,0.0,1.0
1993-10-15,7.37,7.63,7.37,7.37,14398,0.354892447790699,0.367412398459027,0.354892447790699,0.354892447790699,299001.178133216,0.0,1.0
1993-10-18,7.37,7.5,7.37,7.37,4978,0.354892447790699,0.361152423124863,0.354892447790699,0.354892447790699,103377.404135793,0.0,1.0
1993-10-19,7.375,7.5,7.375,7.375,19990,0.355133216072782,0.361152423124863,0.355133216072782,0.355133216072782,415129.431232324,0.0,1.0
1993-10-20,7.625,7.625,7.375,7.375,16795,0.367171630176944,0.367171630176944,0.355133216072782,0.355133216072782,348779.329542115,0.0,1.0
1993-10-21,7.25,7.625,7.25,7.375,33440,0.349114009020701,0.367171630176944,0.349114009020701,0.355133216072782,694443.630835864,0.0,1.0
1993-10-22,7.25,7.5,7.25,7.25,25600,0.349114009020701,0.361152423124863,0.349114009020701,0.349114009020701,531631.487721235,0.0,1.0
1993-10-25,6.875,7.375,6.875,7.25,33185,0.331056387864458,0.355133216072782,0.331056387864458,0.349114009020701,689148.08281364,0.0,1.0
1993-10-26,6.75,7.0,6.75,6.75,31052,0.325037180812377,0.337075594916539,0.325037180812377,0.325037180812377,644852.381121867,0.0,1.0
1993-10-27,7.0,7.125,6.75,6.75,38418,0.337075594916539,0.34309480196862,0.325037180812377,0.325037180812377,797821.034971657,0.0,1.0
1993-10-28,7.0,7.25,7.0,7.0,18779,0.337075594916539,0.349114009020701,0.337075594916539,0.337075594916539,389980.769840511,0.0,1.0
1993-10-29,7.125,7.125,6.875,6.875,13634,0.34309480196862,0.34309480196862,0.331056387864458,0.331056387864458,283135.300921536,0.0,1.0
1993-11-01,6.875,7.125,6.875,7.125,2256,0.331056387864458,0.34309480196862,0.331056387864458,0.34309480196862,46850.0248554338,0.0,1.0
1993-11-02,6.875,7.125,6.875,7.125,21228,0.331056387864458,0.34309480196862,0.331056387864458,0.34309480196862,440838.797708843,0.0,1.0
1993-11-03,7.0,7.0,6.75,6.875,7050,0.337075594916539,0.337075594916539,0.325037180812377,0.331056387864458,146406.327673231,0.0,1.0
1993-11-04,6.625,7.0,6.5,7.0,12800,0.319017973760296,0.337075594916539,0.312998766708215,0.337075594916539,265815.743860617,0.0,1.0
1993-11-05,6.125,6.625,6.0,6.125,23756,0.294941145551972,0.319017973760296,0.288921938499891,0.294941145551972,493337.407121314,0.0,1.0
1993-11-08,6.0,6.0,6.0,6.0,18,0.288921938499891,0.288921938499891,0.288921938499891,0.288921938499891,373.803389803993,0.0,1.0
1993-11-09,6.0,6.375,6.0,6.0,13590,0.288921938499891,0.306979559656134,0.288921938499891,0.288921938499891,282221.559302015,0.0,1.0
1993-11-10,6.0,6.375,6.0,6.0,19455,0.288921938499891,0.306979559656134,0.288921938499891,0.288921938499891,404019.163813149,0.0,1.0
1993-11-11,6.375,6.375,6.125,6.125,6655,0.306979559656134,0.306979559656134,0.294941145551972,0.294941145551972,138203.419952532,0.0,1.0
1993-11-12,6.125,6.25,6.125,6.125,13634,0.294941145551972,0.300960352604053,0.294941145551972,0.294941145551972,283135.300921536,0.0,1.0
1993-11-15,6.0,6.375,6.0,6.125,14828,0.288921938499891,0.306979559656134,0.288921938499891,0.294941145551972,307930.925778534,0.0,1.0
1993-11-16,6.25,6.25,6.0,6.063,11852,0.300960352604053,0.300960352604053,0.288921938499891,0.291955618854139,246128.76533094,0.0,1.0
1993-11-17,6.25,6.25,6.0,6.0,34028,0.300960352604053,0.300960352604053,0.288921938499891,0.288921938499891,706654.54156946,0.0,1.0
1993-11-18,7.0,7.0,6.375,6.375,27628,0.337075594916539,0.337075594916539,0.306979559656134,0.306979559656134,573746.669639152,0.0,1.0
1993-11-19,7.125,7.125,6.625,6.625,17857,0.34309480196862,0.34309480196862,0.319017973760296,0.319017973760296,370833.729540551,0.0,1.0
1993-11-22,6.875,7.0,6.875,6.875,5627,0.331056387864458,0.337075594916539,0.331056387864458,0.331056387864458,116855.093023726,0.0,1.0
1993-11-23,7.25,7.25,7.0,7.125,19042,0.349114009020701,0.349114009020701,0.337075594916539,0.34309480196862,395442.452702647,0.0,1.0
1993-11-24,7.25,7.375,7.0,7.25,6839,0.349114009020701,0.355133216072782,0.337075594916539,0.349114009020701,142024.521270528,0.0,1.0
1993-11-26,7.125,7.125,7.0,7.0,2256,0.34309480196862,0.34309480196862,0.337075594916539,0.337075594916539,46850.0248554338,0.0,1.0
1993-11-29,6.875,7.0,6.875,7.0,6576,0.331056387864458,0.337075594916539,0.331056387864458,0.337075594916539,136562.838408392,0.0,1.0
1993-11-30,7.0,7.0,6.875,7.0,8788,0.337075594916539,0.337075594916539,0.331056387864458,0.337075594916539,182499.121644305,0.0,1.0
1993-12-01,6.875,6.875,6.625,6.625,4030,0.331056387864458,0.331056387864458,0.319017973760296,0.319017973760296,83690.4256061163,0.0,1.0
1993-12-02,6.75,7.125,6.625,7.125,12563,0.325037180812377,0.34309480196862,0.319017973760296,0.34309480196862,260893.999228198,0.0,1.0
1993-12-03,6.875,6.875,6.625,6.875,7050,0.331056387864458,0.331056387864458,0.319017973760296,0.331056387864458,146406.327673231,0.0,1.0
1993-12-06,6.5,6.5,6.5,6.5,176,0.312998766708215,0.312998766708215,0.312998766708215,0.312998766708215,3654.96647808349,0.0,1.0
1993-12-07,6.875,6.875,6.875,6.875,1185,0.331056387864458,0.331056387864458,0.331056387864458,0.331056387864458,24608.7231620962,0.0,1.0
1993-12-08,6.875,6.875,6.875,6.875,369,0.331056387864458,0.331056387864458,0.331056387864458,0.331056387864458,7662.96949098186,0.0,1.0
1993-12-09,6.875,6.875,6.625,6.875,7190,0.331056387864458,0.331056387864458,0.319017973760296,0.331056387864458,149313.687371706,0.0,1.0
1993-12-10,6.625,6.875,6.625,6.875,2783,0.319017973760296,0.331056387864458,0.319017973760296,0.331056387864458,57794.1574346952,0.0,1.0
1993-12-13,6.75,6.75,6.625,6.75,15583,0.325037180812377,0.325037180812377,0.319017973760296,0.325037180812377,323609.901295313,0.0,1.0
1993-12-14,6.875,6.875,6.625,6.625,4556,0.331056387864458,0.331056387864458,0.319017973760296,0.319017973760296,94613.7913303885,0.0,1.0
1993-12-15,6.875,6.875,6.5,6.5,5768,0.331056387864458,0.331056387864458,0.312998766708215,0.312998766708215,119783.219577191,0.0,1.0
1993-12-16,6.875,6.875,6.5,6.5,27224,0.331056387864458,0.331056387864458,0.312998766708215,0.312998766708215,565356.860223551,0.0,1.0
1993-12-17,7.0,7.25,6.625,6.625,36635,0.337075594916539,0.349114009020701,0.319017973760296,0.319017973760296,760793.732526072,0.0,1.0
1993-12-20,7.75,7.75,7.0,7.0,35573,0.373190837229025,0.373190837229025,0.337075594916539,0.337075594916539,738739.332527637,0.0,1.0
1993-12-21,7.625,7.75,7.625,7.75,26434,0.367171630176944,0.373190837229025,0.367171630176944,0.373190837229025,548951.044782154,0.0,1.0
1993-12-22,7.75,7.75,7.5,7.625,24652,0.373190837229025,0.373190837229025,0.361152423124863,0.367171630176944,511944.509191559,0.0,1.0
1993-12-23,7.625,7.625,7.25,7.5,30832,0.367171630176944,0.367171630176944,0.349114009020701,0.361152423124863,640283.673024263,0.0,1.0
1993-12-27,7.625,7.625,7.25,7.625,13634,0.367171630176944,0.367171630176944,0.349114009020701,0.367171630176944,283135.300921536,0.0,1.0
1993-12-28,7.5,7.625,7.25,7.25,13450,0.361152423124863,0.367171630176944,0.349114009020701,0.349114009020701,279314.19960354,0.0,1.0
1993-12-29,7.875,7.875,7.375,7.625,216652,0.379210044281106,0.379210044281106,0.355133216072782,0.367171630176944,4499180.66710083,0.0,1.0
1993-12-30,7.75,7.875,7.75,7.875,6400,0.373190837229025,0.379210044281106,0.373190837229025,0.379210044281106,132907.871930309,0.0,1.0
1993-12-31,7.875,7.875,7.625,7.875,19200,0.379210044281106,0.379210044281106,0.367171630176944,0.379210044281106,398723.615790927,0.0,1.0
1994-01-03,7.375,7.875,7.25,7.875,43035,0.355133216072782,0.379210044281106,0.349114009020701,0.379210044281106,893701.604456381,0.0,1.0
1994-01-04,7.5,7.5,7.25,7.375,46398,0.361152423124863,0.361152423124863,0.349114009020701,0.355133216072782,963540.537784761,0.0,1.0
1994-01-05,7.625,7.625,7.25,7.5,40375,0.367171630176944,0.367171630176944,0.349114009020701,0.361152423124863,838461.770185347,0.0,1.0
1994-01-06,7.875,8.25,7.375,7.375,104656,0.379210044281106,0.397267665437349,0.355133216072782,0.355133216072782,2173375.97574038,0.0,1.0
1994-01-07,9.125,9.875,8.0,8.125,251040,0.439402114801917,0.475517357114403,0.385229251333187,0.391248458385268,5213311.27646636,0.0,1.0
1994-01-10,8.75,9.125,8.75,8.875,25969,0.421344493645674,0.439402114801917,0.421344493645674,0.427363700697755,539294.457212217,0.0,1.0
1994-01-11,8.75,9.0,8.5,8.75,20385,0.421344493645674,0.433382907749836,0.409306079541512,0.421344493645674,423332.338953022,0.0,1.0
1994-01-12,8.5,8.75,8.25,8.75,31842,0.409306079541512,0.421344493645674,0.397267665437349,0.421344493645674,661258.196563264,0.0,1.0
1994-01-13,9.0,9.375,8.75,8.75,67213,0.433382907749836,0.451440528906079,0.421344493645674,0.421344493645674,1395802.6243831,0.0,1.0
1994-01-14,8.875,9.25,8.875,9.25,13353,0.427363700697755,0.445421321853998,0.427363700697755,0.445421321853998,277299.814669596,0.0,1.0
1994-01-17,9.0,9.25,8.875,8.875,107747,0.433382907749836,0.445421321853998,0.427363700697755,0.427363700697755,2237566.32451171,0.0,1.0
1994-01-18,9.0,9.25,9.0,9.0,42956,0.433382907749836,0.445421321853998,0.433382907749836,0.433382907749836,892061.022912241,0.0,1.0
1994-01-19,9.375,9.375,9.125,9.25,161238,0.451440528906079,0.451440528906079,0.439402114801917,0.445421321853998,3348406.16473424,0.0,1.0
1994-01-20,9.125,9.375,9.125,9.375,33361,0.439402114801917,0.451440528906079,0.439402114801917,0.451440528906079,692803.049291723,0.0,1.0
1994-01-21,9.375,9.375,9.125,9.125,105771,0.451440528906079,0.451440528906079,0.439402114801917,0.439402114801917,2196531.01905323,0.0,1.0
1994-01-24,10.0,10.25,9.375,9.625,167471,0.481536564166484,0.493574978270646,0.451440528906079,0.463478943010241,3477845.97188137,0.0,1.0
1994-01-25,10.25,10.5,10.0,10.25,69627,0.493574978270646,0.505613392374808,0.481536564166484,0.493574978270646,1445933.81232681,0.0,1.0
1994-01-26,10.63,10.75,10.13,10.38,77353,0.511873367708973,0.51765180647897,0.487796539500649,0.499834953604811,1606378.53397268,0.0,1.0
1994-01-27,10.63,10.63,10.38,10.63,52385,0.511873367708973,0.511873367708973,0.499834953604811,0.511873367708973,1087871.69860457,0.0,1.0
1994-01-28,10.38,10.63,10.13,10.63,12027,0.499834953604811,0.511873367708973,0.487796539500649,0.511873367708973,249762.964954035,0.0,1.0
1994-01-31,9.875,10.38,9.875,10.13,26671,0.475517357114403,0.499834953604811,0.475517357114403,0.487796539500649,553872.789414573,0.0,1.0
1994-02-01,9.875,10.25,9.75,10.13,28023,0.475517357114403,0.493574978270646,0.469498150062322,0.487796539500649,581949.577359851,0.0,1.0
1994-02-02,9.875,10.13,9.75,10.13,20640,0.475517357114403,0.487796539500649,0.469498150062322,0.487796539500649,428627.886975246,0.0,1.0
1994-02-03,9.625,10.0,9.5,10.0,28260,0.463478943010241,0.481536564166484,0.45745973595816,0.481536564166484,586871.32199227,0.0,1.0
1994-02-04,9.625,9.875,9.625,9.625,48645,0.463478943010241,0.475517357114403,0.463478943010241,0.463478943010241,1010203.66094529,0.0,1.0
1994-02-07,9.625,9.875,9.375,9.375,56547,0.463478943010241,0.475517357114403,0.451440528906079,0.451440528906079,1174303.34906925,0.0,1.0
1994-02-08,9.875,9.875,9.5,9.5,36978,0.475517357114403,0.475517357114403,0.45745973595816,0.45745973595816,767916.763787337,0.0,1.0
1994-02-09,10.13,10.25,9.75,10.0,53061,0.487796539500649,0.493574978270646,0.469498150062322,0.481536564166484,1101910.0925772,0.0,1.0
1994-02-10,9.75,10.13,9.75,9.75,20982,0.469498150062322,0.487796539500649,0.469498150062322,0.469498150062322,435730.151381522,0.0,1.0
1994-02-11,10.0,10.0,10.0,10.0,439,0.481536564166484,0.481536564166484,0.481536564166484,0.481536564166484,9116.64934021962,0.0,1.0
1994-02-14,10.0,10.0,9.75,10.0,3213,0.481536564166484,0.481536564166484,0.469498150062322,0.481536564166484,66723.9050800129,0.0,1.0
1994-02-15,10.13,10.25,9.75,10.0,82427,0.487796539500649,0.493574978270646,0.469498150062322,0.481536564166484,1711749.55618743,0.0,1.0
1994-02-16,10.38,10.38,10.0,10.38,41604,0.499834953604811,0.499834953604811,0.481536564166484,0.499834953604811,863984.234966963,0.0,1.0
1994-02-17,9.875,10.38,9.875,10.13,36978,0.475517357114403,0.499834953604811,0.475517357114403,0.487796539500649,767916.763787337,0.0,1.0
1994-02-18,9.875,10.25,9.75,10.25,8428,0.475517357114403,0.493574978270646,0.469498150062322,0.493574978270646,175023.053848225,0.0,1.0
1994-02-22,10.13,10.13,9.75,9.75,27040,0.487796539500649,0.487796539500649,0.469498150062322,0.469498150062322,561535.758905554,0.0,1.0
1994-02-23,10.88,11.0,9.875,10.25,73850,0.523911781813135,0.529690220583133,0.475517357114403,0.493574978270646,1533632.24094583,0.0,1.0
1994-02-24,10.88,11.13,10.75,11.13,50664,0.523911781813135,0.535950195917297,0.51765180647897,0.535950195917297,1052131.94116831,0.0,1.0
1994-02-25,12.0,12.13,11.25,11.75,300642,0.577843876999781,0.584103852333945,0.541728634687295,0.565805462895619,6243388.81763623,0.0,1.0
1994-02-28,11.88,12.25,11.75,12.0,198418,0.572065438229783,0.589882291103943,0.565805462895619,0.577843876999781,4120517.83322938,0.0,1.0
1994-03-01,12.13,12.63,11.88,12.63,93445,0.584103852333945,0.60818068054227,0.572065438229783,0.60818068054227,1940558.76445746,0.0,1.0
1994-03-02,12.13,12.13,11.5,11.88,81980,0.584103852333945,0.584103852333945,0.553767048791457,0.572065438229783,1702466.7720073,0.0,1.0
1994-03-03,12.5,12.5,12.0,12.13,78775,0.601920705208105,0.601920705208105,0.577843876999781,0.584103852333945,1635909.0017672,0.0,1.0
1994-03-04,12.88,12.88,12.13,12.5,41771,0.620219094646432,0.620219094646432,0.584103852333945,0.601920705208105,867452.299750145,0.0,1.0
1994-03-07,14.25,14.38,13.0,13.13,275753,0.68618960393724,0.692449579271404,0.625997533416429,0.632257508750594,5726522.56381226,0.0,1.0
1994-03-08,13.38,14.25,12.63,14.25,177356,0.644295922854756,0.68618960393724,0.60818068054227,0.68618960393724,3683126.33344873,0.0,1.0
1994-03-09,13.13,13.63,12.88,13.63,45634,0.632257508750594,0.656334336958918,0.620219094646432,0.656334336958918,947674.660573079,0.0,1.0
1994-03-10,13.5,13.5,13.0,13.25,39638,0.650074361624754,0.650074361624754,0.625997533416429,0.638035947520592,823156.598058371,0.0,1.0
1994-03-11,13.63,14.0,13.25,13.5,137973,0.656334336958918,0.674151189833078,0.638035947520592,0.650074361624754,2865265.28341258,0.0,1.0
1994-03-14,14.0,14.13,13.63,14.0,47644,0.674151189833078,0.680411165167242,0.656334336958918,0.674151189833078,989416.039101192,0.0,1.0
1994-03-15,14.0,14.13,13.63,14.13,48645,0.674151189833078,0.680411165167242,0.656334336958918,0.680411165167242,1010203.66094529,0.0,1.0
1994-03-16,14.0,14.0,13.63,14.0,10395,0.674151189833078,0.674151189833078,0.656334336958918,0.674151189833078,215871.457611806,0.0,1.0
1994-03-17,13.88,13.88,13.5,13.63,17620,0.66837275106308,0.66837275106308,0.650074361624754,0.656334336958918,365911.984908131,0.0,1.0
1994-03-18,14.0,14.0,13.38,13.88,37347,0.674151189833078,0.674151189833078,0.644295922854756,0.66837275106308,775579.733278319,0.0,1.0
1994-03-21,13.75,14.13,13.5,14.0,80373,0.662112775728916,0.680411165167242,0.650074361624754,0.674151189833078,1669094.4360398,0.0,1.0
1994-03-22,14.0,14.0,13.75,14.0,26671,0.674151189833078,0.674151189833078,0.662112775728916,0.674151189833078,553872.789414573,0.0,1.0
1994-03-23,13.88,14.13,13.75,13.75,59628,0.66837275106308,0.680411165167242,0.662112775728916,0.662112775728916,1238286.0292907,0.0,1.0
1994-03-24,13.75,14.13,13.63,14.13,96790,0.662112775728916,0.680411165167242,0.656334336958918,0.680411165167242,2010023.89439603,0.0,1.0
1994-03-25,13.75,14.13,13.63,14.0,26566,0.662112775728916,0.680411165167242,0.656334336958918,0.674151189833078,551692.269640716,0.0,1.0
1994-03-28,13.88,14.0,13.5,13.75,44800,0.66837275106308,0.674151189833078,0.650074361624754,0.662112775728916,930355.103512162,0.0,1.0
1994-03-29,13.63,14.0,13.63,13.63,58961,0.656334336958918,0.674151189833078,0.656334336958918,0.656334336958918,1224434.53701296,0.0,1.0
1994-03-30,12.13,13.75,12.13,13.5,115850,0.584103852333945,0.662112775728916,0.584103852333945,0.650074361624754,2405840.15048848,0.0,1.0
1994-03-31,12.0,12.25,11.0,12.0,173055,0.577843876999781,0.589882291103943,0.529690220583133,0.577843876999781,3593808.09014056,0.0,1.0
1994-04-04,12.75,13.25,10.88,11.5,164978,0.613959119312267,0.638035947520592,0.523911781813135,0.553767048791457,3426074.20239352,0.0,1.0
1994-04-05,13.0,13.25,12.5,12.75,37627,0.625997533416429,0.638035947520592,0.601920705208105,0.613959119312267,781394.452675271,0.0,1.0
1994-04-06,13.38,13.38,12.88,12.88,17067,0.644295922854756,0.644295922854756,0.620219094646432,0.620219094646432,354427.914099153,0.0,1.0
1994-04-07,13.63,13.63,13.13,13.5,24827,0.656334336958918,0.656334336958918,0.632257508750594,0.650074361624754,515578.708814653,0.0,1.0
1994-04-08,13.5,13.63,13.25,13.63,5864,0.650074361624754,0.656334336958918,0.638035947520592,0.656334336958918,121776.837656145,0.0,1.0
1994-04-11,13.75,13.75,13.25,13.63,10157,0.662112775728916,0.662112775728916,0.638035947520592,0.656334336958918,210928.946124398,0.0,1.0
1994-04-12,14.38,14.5,13.75,13.75,80435,0.692449579271404,0.698228018041402,0.662112775728916,0.662112775728916,1670381.98104912,0.0,1.0
1994-04-13,13.63,14.63,13.38,14.63,65624,0.656334336958918,0.704487993375566,0.644295922854756,0.704487993375566,1362804.0918054,0.0,1.0
1994-04-14,13.5,14.0,13.5,13.63,22650,0.650074361624754,0.674151189833078,0.650074361624754,0.656334336958918,470369.265503358,0.0,1.0
1994-04-15,14.25,14.25,13.38,13.5,72551,0.68618960393724,0.68618960393724,0.644295922854756,0.650074361624754,1506656.09631497,0.0,1.0
1994-04-18,14.0,14.38,14.0,14.25,46240,0.674151189833078,0.692449579271404,0.674151189833078,0.68618960393724,960259.374696481,0.0,1.0
1994-04-19,14.0,14.25,13.75,14.0,79372,0.674151189833078,0.68618960393724,0.662112775728916,0.674151189833078,1648306.8141957,0.0,1.0
1994-04-20,14.88,15.19,13.75,13.75,92804,0.716526407479729,0.731454040968889,0.662112775728916,0.662112775728916,1927247.21040943,0.0,1.0
1994-04-21,14.63,15.38,14.63,15.13,41850,0.704487993375566,0.740603235688053,0.704487993375566,0.728564821583891,869092.881294285,0.0,1.0
1994-04-22,14.88,15.0,14.63,15.0,17980,0.716526407479729,0.722304846249726,0.704487993375566,0.722304846249726,373388.052704211,0.0,1.0
1994-04-25,15.0,15.25,14.75,14.75,31368,0.722304846249726,0.734343260353888,0.710266432145564,0.710266432145564,651414.707298426,0.0,1.0
1994-04-26,16.0,16.0,15.0,15.25,92172,0.770458502666375,0.770458502666375,0.722304846249726,0.734343260353888,1914122.55805632,0.0,1.0
1994-04-28,16.5,16.5,15.88,15.88,65238,0.794535330874699,0.794535330874699,0.764680063896377,0.764680063896377,1354788.08577961,0.0,1.0
1994-04-29,16.63,16.88,16.25,16.5,84385,0.800795306208863,0.812833720313025,0.782496916770537,0.794535330874699,1752411.05825611,0.0,1.0
1994-05-02,17.0,17.13,15.75,16.75,157761,0.818612159083023,0.824872134417187,0.758420088562213,0.806573744978861,3276199.8099371,0.0,1.0
1994-05-03,17.0,17.5,16.63,17.0,110161,0.818612159083023,0.842688987291347,0.800795306208863,0.818612159083023,2287697.51245543,0.0,1.0
1994-05-04,17.13,17.5,16.88,17.5,58838,0.824872134417187,0.842688987291347,0.812833720313025,0.842688987291347,1221880.2138493,0.0,1.0
1994-05-05,16.88,17.0,15.75,17.0,126578,0.812833720313025,0.818612159083023,0.758420088562213,0.818612159083023,2628626.97081166,0.0,1.0
1994-05-06,15.75,16.38,15.63,16.13,71234,0.758420088562213,0.788756892104701,0.752641649792215,0.776718478000539,1479306.14829431,0.0,1.0
1994-05-09,16.0,16.38,15.88,15.88,23230,0.770458502666375,0.788756892104701,0.764680063896377,0.764680063896377,482414.041397043,0.0,1.0
1994-05-10,16.0,16.5,16.0,16.5,8024,0.770458502666375,0.794535330874699,0.770458502666375,0.794535330874699,166633.244432625,0.0,1.0
1994-05-11,15.38,16.38,15.13,16.0,89618,0.740603235688053,0.788756892104701,0.728564821583891,0.770458502666375,1861084.01041413,0.0,1.0
1994-05-12,15.38,15.75,15.25,15.38,22404,0.740603235688053,0.758420088562213,0.734343260353888,0.740603235688053,465260.619176037,0.0,1.0
1994-05-13,14.88,15.63,14.63,15.25,58250,0.716526407479729,0.752641649792215,0.704487993375566,0.734343260353888,1209669.3031157,0.0,1.0
1994-05-16,14.0,14.88,13.88,14.88,45590,0.674151189833078,0.716526407479729,0.66837275106308,0.716526407479729,946760.918953559,0.0,1.0
1994-05-17,13.75,13.88,13.5,13.75,133452,0.662112775728916,0.66837275106308,0.650074361624754,0.662112775728916,2771378.33200681,0.0,1.0
1994-05-18,14.88,14.88,13.38,13.5,281179,0.716526407479729,0.716526407479729,0.644295922854756,0.650074361624754,5839203.51898317,0.0,1.0
1994-05-19,16.25,16.38,14.88,15.0,129861,0.782496916770537,0.788756892104701,0.716526407479729,0.722304846249726,2696804.55574091,0.0,1.0
1994-05-20,15.75,16.25,15.75,16.25,44800,0.758420088562213,0.782496916770537,0.758420088562213,0.782496916770537,930355.103512161,0.0,1.0
1994-05-23,16.0,16.13,15.63,15.75,20385,0.770458502666375,0.776718478000539,0.752641649792215,0.758420088562213,423332.338953022,0.0,1.0
1994-05-24,15.88,16.25,15.75,15.75,65238,0.764680063896377,0.782496916770537,0.758420088562213,0.758420088562213,1354788.08577961,0.0,1.0
1994-05-25,16.25,16.25,15.88,15.88,41850,0.782496916770537,0.782496916770537,0.764680063896377,0.764680063896377,869092.881294285,0.0,1.0
1994-05-26,16.38,16.5,16.0,16.25,186961,0.788756892104701,0.794535330874699,0.770458502666375,0.782496916770537,3882591.97561913,0.0,1.0
1994-05-27,16.13,16.63,16.13,16.63,6655,0.776718478000539,0.800795306208863,0.776718478000539,0.800795306208863,138203.419952532,0.0,1.0
1994-05-31,16.13,16.63,16.13,16.13,10245,0.776718478000539,0.800795306208863,0.776718478000539,0.776718478000539,212756.42936344,0.0,1.0
1994-06-01,16.25,16.63,16.25,16.25,7190,0.782496916770537,0.800795306208863,0.782496916770537,0.782496916770537,149313.687371706,0.0,1.0
1994-06-02,17.25,17.5,16.25,16.25,140800,0.830650573187185,0.842688987291347,0.782496916770537,0.782496916770537,2923973.18246679,0.0,1.0
1994-06-03,17.63,18.0,17.0,17.0,64255,0.848948962625512,0.866765815499672,0.818612159083023,0.818612159083023,1334374.26732531,0.0,1.0
1994-06-06,18.25,18.25,17.75,18.0,126235,0.878804229603834,0.878804229603834,0.85472740139551,0.866765815499672,2621503.93955039,0.0,1.0
1994-06-07,17.63,18.25,17.25,18.25,71840,0.848948962625512,0.878804229603834,0.830650573187185,0.878804229603834,1491890.86241772,0.0,1.0
1994-06-08,16.13,17.75,16.13,17.63,86413,0.776718478000539,0.85472740139551,0.776718478000539,0.848948962625512,1794526.24017403,0.0,1.0
1994-06-09,16.75,16.75,16.25,16.63,22773,0.806573744978861,0.806573744978861,0.782496916770537,0.800795306208863,472923.588667019,0.0,1.0
1994-06-10,17.0,17.0,16.5,16.88,14828,0.818612159083023,0.818612159083023,0.794535330874699,0.812833720313025,307930.925778534,0.0,1.0
1994-06-13,16.75,17.13,16.63,17.0,27198,0.806573744978861,0.824872134417187,0.800795306208863,0.818612159083023,564816.921993834,0.0,1.0
1994-06-14,16.25,16.63,16.25,16.63,59856,0.782496916770537,0.800795306208863,0.782496916770537,0.800795306208863,1243020.87222821,0.0,1.0
1994-06-15,15.88,16.75,15.88,16.25,37452,0.764680063896377,0.806573744978861,0.764680063896377,0.782496916770537,777760.253052176,0.0,1.0
1994-06-16,15.75,16.25,15.75,15.88,15767,0.758420088562213,0.782496916770537,0.758420088562213,0.764680063896377,327431.002613309,0.0,1.0
1994-06-17,15.75,16.13,15.75,16.13,21772,0.758420088562213,0.776718478000539,0.758420088562213,0.776718478000539,452135.966822919,0.0,1.0
1994-06-20,14.63,15.63,14.5,15.25,65440,0.704487993375566,0.752641649792215,0.698228018041402,0.734343260353888,1358982.99048741,0.0,1.0
1994-06-21,14.0,14.63,13.88,14.25,49857,0.674151189833078,0.704487993375566,0.66837275106308,0.68618960393724,1035373.08919209,0.0,1.0
1994-06-22,14.88,15.25,14.0,14.0,135638,0.716526407479729,0.734343260353888,0.674151189833078,0.674151189833078,2816774.677013,0.0,1.0
1994-06-23,15.0,15.38,14.75,14.88,128176,0.722304846249726,0.740603235688053,0.710266432145564,0.716526407479729,2661812.40508426,0.0,1.0
1994-06-24,14.63,15.13,14.38,15.13,84640,0.704487993375566,0.728564821583891,0.692449579271404,0.728564821583891,1757706.60627833,0.0,1.0
1994-06-27,14.63,14.75,14.25,14.63,70576,0.704487993375566,0.710266432145564,0.68618960393724,0.704487993375566,1465641.55771148,0.0,1.0
1994-06-28,14.13,14.63,14.0,14.25,106667,0.680411165167242,0.704487993375566,0.674151189833078,0.68618960393724,2215138.12112348,0.0,1.0
1994-06-29,14.5,14.75,14.13,14.13,29173,0.698228018041402,0.710266432145564,0.680411165167242,0.680411165167242,605831.460597328,0.0,1.0
1994-06-30,14.88,14.88,14.38,14.38,6839,0.716526407479729,0.716526407479729,0.692449579271404,0.692449579271404,142024.521270528,0.0,1.0
1994-07-01,14.88,15.13,14.75,14.88,36820,0.716526407479729,0.728564821583891,0.710266432145564,0.716526407479729,764635.600699057,0.0,1.0
1994-07-05,15.13,15.5,15.0,15.38,33440,0.728564821583891,0.74638167445805,0.722304846249726,0.740603235688053,694443.630835863,0.0,1.0
1994-07-06,15.75,15.88,15.13,15.38,23230,0.758420088562213,0.764680063896377,0.728564821583891,0.740603235688053,482414.041397042,0.0,1.0
1994-07-07,16.5,16.75,15.5,15.88,74035,0.794535330874699,0.806573744978861,0.74638167445805,0.764680063896377,1537474.10911881,0.0,1.0
1994-07-08,16.63,16.75,16.25,16.75,23756,0.800795306208863,0.806573744978861,0.782496916770537,0.806573744978861,493337.407121315,0.0,1.0
1994-07-11,15.88,16.75,15.63,16.75,68635,0.764680063896377,0.806573744978861,0.752641649792215,0.806573744978861,1425333.09217762,0.0,1.0
1994-07-12,16.13,16.5,15.75,16.0,34388,0.776718478000539,0.794535330874699,0.758420088562213,0.770458502666375,714130.60936554,0.0,1.0
1994-07-13,16.63,16.75,16.0,16.5,24784,0.800795306208863,0.806573744978861,0.770458502666375,0.794535330874699,514685.734050121,0.0,1.0
1994-07-14,16.63,17.0,16.38,16.63,35573,0.800795306208863,0.818612159083023,0.788756892104701,0.800795306208863,738739.332527637,0.0,1.0
1994-07-15,16.5,16.88,16.13,16.63,37452,0.794535330874699,0.812833720313025,0.776718478000539,0.800795306208863,777760.253052176,0.0,1.0
1994-07-18,15.63,16.38,15.13,16.0,93235,0.752641649792215,0.788756892104701,0.728564821583891,0.770458502666375,1936197.72490974,0.0,1.0
1994-07-19,14.75,16.0,14.38,15.63,200375,0.710266432145564,0.770458502666375,0.692449579271404,0.752641649792215,4161158.56844307,0.0,1.0
1994-07-20,14.13,14.88,14.13,14.38,41367,0.680411165167242,0.716526407479729,0.680411165167242,0.692449579271404,859062.490334545,0.0,1.0
1994-07-21,15.38,15.63,14.13,14.13,80961,0.740603235688053,0.752641649792215,0.680411165167242,0.680411165167242,1681305.34677339,0.0,1.0
1994-07-22,15.63,15.63,14.63,15.13,68793,0.752641649792215,0.752641649792215,0.704487993375566,0.728564821583891,1428614.2552659,0.0,1.0
1994-07-25,15.25,15.88,15.13,15.63,73244,0.734343260353888,0.764680063896377,0.728564821583891,0.752641649792215,1521047.52682243,0.0,1.0
1994-07-26,15.38,15.63,15.0,15.63,13634,0.740603235688053,0.752641649792215,0.722304846249726,0.752641649792215,283135.300921536,0.0,1.0
1994-07-27,15.5,15.5,15.13,15.5,1440,0.74638167445805,0.74638167445805,0.728564821583891,0.74638167445805,29904.2711843195,0.0,1.0
1994-07-28,15.13,15.63,15.13,15.38,27856,0.728564821583891,0.752641649792215,0.728564821583891,0.740603235688053,578481.512576669,0.0,1.0
1994-07-29,14.63,15.5,14.63,15.5,34028,0.704487993375566,0.74638167445805,0.704487993375566,0.74638167445805,706654.541569461,0.0,1.0
1994-08-01,14.63,14.75,14.25,14.63,22413,0.704487993375566,0.710266432145564,0.68618960393724,0.704487993375566,465447.520870939,0.0,1.0
1994-08-02,14.38,14.75,14.13,14.38,27988,0.692449579271404,0.710266432145564,0.680411165167242,0.692449579271404,581222.737435232,0.0,1.0
1994-08-03,14.38,14.63,14.25,14.5,38049,0.692449579271404,0.704487993375566,0.68618960393724,0.698228018041402,790158.065480675,0.0,1.0
1994-08-04,14.75,15.0,14.5,14.63,31842,0.710266432145564,0.722304846249726,0.698228018041402,0.704487993375566,661258.196563265,0.0,1.0
1994-08-05,14.75,14.75,14.13,14.63,10561,0.710266432145564,0.710266432145564,0.680411165167242,0.704487993375566,219318.755539999,0.0,1.0
1994-08-08,14.75,14.88,14.38,14.38,13450,0.710266432145564,0.716526407479729,0.692449579271404,0.692449579271404,279314.19960354,0.0,1.0
1994-08-09,15.13,15.13,14.75,14.75,25064,0.728564821583891,0.728564821583891,0.710266432145564,0.710266432145564,520500.453447071,0.0,1.0
1994-08-10,15.0,15.75,14.88,15.13,39190,0.722304846249726,0.758420088562213,0.716526407479729,0.728564821583891,813853.04702325,0.0,1.0
1994-08-11,14.63,14.88,14.63,14.88,16004,0.704487993375566,0.716526407479729,0.704487993375566,0.716526407479729,332352.747245729,0.0,1.0
1994-08-12,14.25,14.75,14.25,14.38,7190,0.68618960393724,0.710266432145564,0.68618960393724,0.692449579271404,149313.687371706,0.0,1.0
1994-08-15,14.25,14.5,13.88,14.25,39585,0.68618960393724,0.698228018041402,0.66837275106308,0.68618960393724,822055.954743949,0.0,1.0
1994-08-16,14.25,14.25,13.88,14.25,44264,0.68618960393724,0.68618960393724,0.66837275106308,0.68618960393724,919224.069237998,0.0,1.0
1994-08-17,14.0,14.38,13.88,14.0,22571,0.674151189833078,0.692449579271404,0.66837275106308,0.674151189833078,468728.683959219,0.0,1.0
1994-08-18,14.5,14.63,13.88,13.88,51218,0.698228018041402,0.704487993375566,0.66837275106308,0.66837275106308,1063636.77883227,0.0,1.0
1994-08-19,14.25,14.5,13.75,14.5,40656,0.68618960393724,0.698228018041402,0.662112775728916,0.698228018041402,844297.256437287,0.0,1.0
1994-08-22,13.75,14.0,13.25,13.88,41183,0.662112775728916,0.674151189833078,0.638035947520592,0.66837275106308,855241.389016548,0.0,1.0
1994-08-23,13.38,13.75,13.25,13.25,29445,0.644295922854756,0.662112775728916,0.638035947520592,0.638035947520592,611480.045154366,0.0,1.0
1994-08-24,12.75,13.63,12.13,13.38,122434,0.613959119312267,0.656334336958918,0.584103852333945,0.644295922854756,2542569.12373679,0.0,1.0
1994-08-25,12.75,13.13,12.75,12.75,50252,0.613959119312267,0.632257508750594,0.613959119312267,0.613959119312267,1043575.99691279,0.0,1.0
1994-08-26,13.13,13.13,12.63,13.13,33624,0.632257508750594,0.632257508750594,0.60818068054227,0.632257508750594,698264.73215386,0.0,1.0
1994-08-29,13.38,13.63,12.75,13.13,25442,0.644295922854756,0.656334336958918,0.613959119312267,0.632257508750594,528350.324632956,0.0,1.0
1994-08-30,14.0,14.13,13.13,13.13,40972,0.674151189833078,0.680411165167242,0.632257508750594,0.632257508750594,850859.582613845,0.0,1.0
1994-08-31,13.88,14.63,13.75,14.13,68556,0.66837275106308,0.704487993375566,0.662112775728916,0.680411165167242,1423692.51063348,0.0,1.0
1994-09-01,13.38,13.75,13.25,13.5,25363,0.644295922854756,0.662112775728916,0.638035947520592,0.650074361624754,526709.743088816,0.0,1.0
1994-09-02,13.25,13.75,13.25,13.38,11747,0.638035947520592,0.662112775728916,0.638035947520592,0.644295922854756,243948.245557084,0.0,1.0
1994-09-06,13.13,13.5,13.13,13.13,10157,0.632257508750594,0.650074361624754,0.632257508750594,0.632257508750594,210928.946124398,0.0,1.0
1994-09-07,13.0,13.38,12.75,13.13,29761,0.625997533416429,0.644295922854756,0.613959119312267,0.632257508750594,618042.371330925,0.0,1.0
1994-09-08,12.75,12.75,12.25,12.75,153618,0.613959119312267,0.613959119312267,0.589882291103943,0.613959119312267,3190162.72971722,0.0,1.0
1994-09-09,13.25,13.5,12.38,12.38,207056,0.638035947520592,0.650074361624754,0.596142266438108,0.596142266438108,4299901.92662531,0.0,1.0
1994-09-12,13.63,14.0,13.25,13.63,113857,0.656334336958918,0.674151189833078,0.638035947520592,0.656334336958918,2364451.80849518,0.0,1.0
1994-09-13,13.5,13.88,13.38,13.75,48013,0.650074361624754,0.66837275106308,0.644295922854756,0.662112775728916,997079.008592174,0.0,1.0
1994-09-14,13.38,13.63,13.38,13.63,100635,0.644295922854756,0.656334336958918,0.644295922854756,0.656334336958918,2089872.45182916,0.0,1.0
1994-09-15,13.63,14.0,13.38,13.38,39840,0.656334336958918,0.674151189833078,0.644295922854756,0.644295922854756,827351.502766172,0.0,1.0
1994-09-16,13.88,13.88,13.5,13.63,16013,0.66837275106308,0.66837275106308,0.650074361624754,0.656334336958918,332539.64894063,0.0,1.0
1994-09-19,13.75,14.0,13.5,13.88,90566,0.662112775728916,0.674151189833078,0.650074361624754,0.66837275106308,1880770.9889438,0.0,1.0
1994-09-20,13.88,13.88,13.5,13.63,32966,0.66837275106308,0.66837275106308,0.650074361624754,0.656334336958918,684600.141571025,0.0,1.0
1994-09-21,13.69,13.75,13.5,13.63,17857,0.659223556343917,0.662112775728916,0.650074361624754,0.656334336958918,370833.72954055,0.0,1.0
1994-09-22,13.63,14.0,13.5,13.5,20561,0.656334336958918,0.674151189833078,0.650074361624754,0.650074361624754,426987.305431106,0.0,1.0
1994-09-23,13.88,13.88,13.5,13.5,12379,0.66837275106308,0.66837275106308,0.650074361624754,0.650074361624754,257072.897910202,0.0,1.0
1994-09-26,13.5,13.88,13.5,13.88,22413,0.650074361624754,0.66837275106308,0.650074361624754,0.66837275106308,465447.520870939,0.0,1.0
1994-09-27,13.13,13.5,13.13,13.5,34660,0.632257508750594,0.650074361624754,0.632257508750594,0.650074361624754,719779.193922578,0.0,1.0
1994-09-28,13.0,13.25,12.75,13.13,23642,0.625997533416429,0.638035947520592,0.613959119312267,0.632257508750594,490969.985652557,0.0,1.0
1994-09-29,12.75,13.0,12.75,12.75,34660,0.613959119312267,0.625997533416429,0.613959119312267,0.613959119312267,719779.193922579,0.0,1.0
1994-09-30,12.75,13.0,12.75,12.75,39761,0.613959119312267,0.625997533416429,0.613959119312267,0.613959119312267,825710.921222033,0.0,1.0
1994-10-03,13.0,13.0,12.75,13.0,60567,0.625997533416429,0.625997533416429,0.613959119312267,0.625997533416429,1257786.10612547,0.0,1.0
1994-10-04,13.0,13.0,12.75,13.0,33071,0.625997533416429,0.625997533416429,0.613959119312267,0.625997533416429,686780.661344882,0.0,1.0
1994-10-05,13.0,13.25,12.75,12.75,24968,0.625997533416429,0.638035947520592,0.613959119312267,0.613959119312267,518506.835368117,0.0,1.0
1994-10-06,14.5,14.5,13.0,13.25,68161,0.698228018041402,0.698228018041402,0.625997533416429,0.638035947520592,1415489.60291278,0.0,1.0
1994-10-07,14.0,14.5,14.0,14.5,12449,0.674151189833078,0.698228018041402,0.674151189833078,0.698228018041402,258526.57775944,0.0,1.0
1994-10-10,13.88,14.38,13.88,14.38,15583,0.66837275106308,0.692449579271404,0.66837275106308,0.692449579271404,323609.901295313,0.0,1.0
1994-10-11,14.0,14.25,13.75,14.25,15188,0.674151189833078,0.68618960393724,0.662112775728916,0.68618960393724,315406.993574614,0.0,1.0
1994-10-12,13.88,14.38,13.63,14.38,53175,0.66837275106308,0.692449579271404,0.656334336958918,0.692449579271404,1104277.51404596,0.0,1.0
1994-10-13,13.63,13.88,13.63,13.88,16250,0.656334336958918,0.66837275106308,0.656334336958918,0.66837275106308,337461.39357305,0.0,1.0
1994-10-14,14.0,14.0,13.63,13.88,33238,0.674151189833078,0.674151189833078,0.656334336958918,0.66837275106308,690248.726128063,0.0,1.0
1994-10-17,13.63,14.0,13.25,14.0,26785,0.656334336958918,0.674151189833078,0.638035947520592,0.674151189833078,556240.210883331,0.0,1.0
1994-10-18,13.38,13.5,13.0,13.13,20271,0.644295922854756,0.650074361624754,0.625997533416429,0.632257508750594,420964.917484264,0.0,1.0
1994-10-19,13.25,13.5,13.0,13.25,18147,0.638035947520592,0.650074361624754,0.625997533416429,0.638035947520592,376856.117487393,0.0,1.0
1994-10-20,13.25,13.25,12.88,13.25,18779,0.638035947520592,0.638035947520592,0.620219094646432,0.638035947520592,389980.76984051,0.0,1.0
1994-10-21,13.0,13.0,12.63,12.88,12800,0.625997533416429,0.625997533416429,0.60818068054227,0.620219094646432,265815.743860618,0.0,1.0
1994-10-24,12.63,13.0,12.63,13.0,2844,0.60818068054227,0.625997533416429,0.60818068054227,0.625997533416429,59060.9355890309,0.0,1.0
1994-10-25,12.38,12.88,12.38,12.63,29235,0.596142266438108,0.620219094646432,0.596142266438108,0.60818068054227,607119.005606652,0.0,1.0
1994-10-26,12.19,12.5,12.19,12.38,70418,0.586993071718944,0.601920705208105,0.586993071718944,0.596142266438108,1462360.3946232,0.0,1.0
1994-10-27,13.5,13.5,12.0,12.38,277456,0.650074361624754,0.650074361624754,0.577843876999781,0.596142266438108,5761888.51785871,0.0,1.0
1994-10-28,14.13,14.38,13.5,13.75,161361,0.680411165167242,0.692449579271404,0.650074361624754,0.662112775728916,3350960.4878979,0.0,1.0
1994-10-31,14.38,14.38,13.75,14.25,44379,0.692449579271404,0.692449579271404,0.662112775728916,0.68618960393724,921612.257561746,0.0,1.0
1994-11-01,14.13,14.38,14.0,14.38,31184,0.680411165167242,0.692449579271404,0.674151189833078,0.692449579271404,647593.60598043,0.0,1.0
1994-11-02,15.25,15.25,14.13,14.13,105183,0.734343260353888,0.734343260353888,0.680411165167242,0.680411165167242,2184320.10831964,0.0,1.0
1994-11-03,14.88,15.25,14.63,15.25,35371,0.716526407479729,0.734343260353888,0.704487993375566,0.734343260353888,734544.427819836,0.0,1.0
1994-11-04,14.13,14.63,14.13,14.63,12027,0.680411165167242,0.704487993375566,0.680411165167242,0.704487993375566,249762.964954035,0.0,1.0
1994-11-07,14.25,14.25,13.88,14.0,36030,0.68618960393724,0.68618960393724,0.66837275106308,0.674151189833078,748229.78525766,0.0,1.0
1994-11-08,14.38,14.38,14.0,14.06,7998,0.692449579271404,0.692449579271404,0.674151189833078,0.677040409218077,166093.306202908,0.0,1.0
1994-11-09,14.25,14.5,14.0,14.0,29235,0.68618960393724,0.698228018041402,0.674151189833078,0.674151189833078,607119.005606653,0.0,1.0
1994-11-10,14.63,14.63,14.13,14.63,13985,0.704487993375566,0.704487993375566,0.680411165167242,0.704487993375566,290424.467022714,0.0,1.0
1994-11-11,14.63,14.63,14.25,14.25,3573,0.704487993375566,0.704487993375566,0.68618960393724,0.68618960393724,74199.9728760927,0.0,1.0
1994-11-14,14.5,14.63,14.25,14.25,8375,0.698228018041402,0.704487993375566,0.68618960393724,0.68618960393724,173922.410533803,0.0,1.0
1994-11-15,14.38,14.75,14.38,14.38,17356,0.692449579271404,0.710266432145564,0.692449579271404,0.692449579271404,360429.535191006,0.0,1.0
1994-11-16,13.38,14.75,13.13,14.75,43747,0.644295922854756,0.710266432145564,0.632257508750594,0.710266432145564,908487.605208628,0.0,1.0
1994-11-17,13.25,13.5,12.88,13.0,28646,0.638035947520592,0.650074361624754,0.620219094646432,0.625997533416429,594887.328018066,0.0,1.0
1994-11-18,13.38,13.38,13.13,13.13,7050,0.644295922854756,0.644295922854756,0.632257508750594,0.632257508750594,146406.327673231,0.0,1.0
1994-11-21,13.0,13.38,12.88,13.13,18963,0.625997533416429,0.644295922854756,0.620219094646432,0.632257508750594,393801.871158507,0.0,1.0
1994-11-22,13.0,13.0,12.63,13.0,39050,0.625997533416429,0.625997533416429,0.60818068054227,0.625997533416429,810945.687324775,0.0,1.0
1994-11-23,13.19,13.25,12.25,12.5,53228,0.635146728135593,0.638035947520592,0.589882291103943,0.601920705208105,1105378.15736039,0.0,1.0
1994-11-25,13.25,13.25,13.25,13.25,1071,0.638035947520592,0.638035947520592,0.638035947520592,0.638035947520592,22241.3016933376,0.0,1.0
1994-11-28,12.63,13.13,12.63,13.13,16004,0.60818068054227,0.632257508750594,0.60818068054227,0.632257508750594,332352.747245728,0.0,1.0
1994-11-29,13.25,13.25,12.75,12.75,14038,0.638035947520592,0.638035947520592,0.613959119312267,0.613959119312267,291525.110337136,0.0,1.0
1994-11-30,14.0,14.0,13.25,13.25,46240,0.674151189833078,0.674151189833078,0.638035947520592,0.638035947520592,960259.374696481,0.0,1.0
1994-12-01,13.63,14.0,13.5,14.0,11457,0.656334336958918,0.674151189833078,0.650074361624754,0.674151189833078,237925.857610242,0.0,1.0
1994-12-02,13.31,13.88,13.13,13.88,19376,0.640925166905591,0.66837275106308,0.632257508750594,0.66837275106308,402378.58226901,0.0,1.0
1994-12-05,13.0,13.38,13.0,13.13,21175,0.625997533416429,0.644295922854756,0.625997533416429,0.632257508750594,439738.15439442,0.0,1.0
1994-12-06,12.75,13.0,12.38,13.0,44264,0.613959119312267,0.625997533416429,0.596142266438108,0.625997533416429,919224.069237999,0.0,1.0
1994-12-07,12.63,12.75,12.5,12.5,25776,0.60818068054227,0.613959119312267,0.601920705208105,0.601920705208105,535286.454199318,0.0,1.0
1994-12-08,12.63,12.75,12.63,12.63,25442,0.60818068054227,0.613959119312267,0.60818068054227,0.60818068054227,528350.324632955,0.0,1.0
1994-12-09,13.13,13.38,12.5,12.63,56547,0.632257508750594,0.644295922854756,0.601920705208105,0.60818068054227,1174303.34906924,0.0,1.0
1994-12-12,12.5,13.13,12.5,13.13,13634,0.601920705208105,0.632257508750594,0.601920705208105,0.632257508750594,283135.300921536,0.0,1.0
1994-12-13,12.5,12.88,12.13,12.88,10667,0.601920705208105,0.620219094646432,0.584103852333945,0.620219094646432,221520.042168844,0.0,1.0
1994-12-14,12.0,12.5,11.75,12.5,19218,0.577843876999781,0.601920705208105,0.565805462895619,0.601920705208105,399097.41918073,0.0,1.0
1994-12-15,11.75,12.5,11.31,12.5,209190,0.565805462895619,0.601920705208105,0.544617854072294,0.601920705208105,4344218.39517208,0.0,1.0
1994-12-16,11.25,11.88,11.25,11.88,46951,0.541728634687295,0.572065438229783,0.541728634687295,0.572065438229783,975024.608593738,0.0,1.0
1994-12-19,10.75,11.5,10.75,11.25,54044,0.51765180647897,0.553767048791457,0.51765180647897,0.541728634687295,1122323.9110315,0.0,1.0
1994-12-20,12.0,12.5,10.75,10.75,184178,0.577843876999781,0.601920705208105,0.51765180647897,0.51765180647897,3824797.81818444,0.0,1.0
1994-12-21,12.5,12.88,11.75,12.0,43632,0.601920705208105,0.620219094646432,0.565805462895619,0.577843876999781,906099.41688488,0.0,1.0
1994-12-22,13.0,13.38,12.63,13.0,166953,0.625997533416429,0.644295922854756,0.60818068054227,0.625997533416429,3467088.74099701,0.0,1.0
1994-12-23,13.38,13.5,12.63,12.63,51990,0.644295922854756,0.650074361624754,0.60818068054227,0.60818068054227,1079668.79088387,0.0,1.0
1994-12-27,13.25,13.63,13.0,13.25,45634,0.638035947520592,0.656334336958918,0.625997533416429,0.638035947520592,947674.660573079,0.0,1.0
1994-12-28,12.88,13.75,12.5,13.5,61235,0.620219094646432,0.662112775728916,0.601920705208105,0.650074361624754,1271658.3652582,0.0,1.0
1994-12-29,12.75,13.25,12.5,12.88,24784,0.613959119312267,0.638035947520592,0.601920705208105,0.620219094646432,514685.734050121,0.0,1.0
1994-12-30,12.88,12.88,12.5,12.5,27628,0.620219094646432,0.620219094646432,0.601920705208105,0.601920705208105,573746.669639151,0.0,1.0
1995-01-03,13.13,13.25,12.63,12.63,21623,0.632257508750594,0.638035947520592,0.60818068054227,0.60818068054227,449041.705429542,0.0,1.0
1995-01-04,14.25,14.63,13.13,13.25,183835,0.68618960393724,0.704487993375566,0.632257508750594,0.638035947520592,3817674.78692317,0.0,1.0
1995-01-05,13.63,14.5,13.63,14.5,78828,0.656334336958918,0.698228018041402,0.656334336958918,0.698228018041402,1637009.64508162,0.0,1.0
1995-01-06,14.0,14.25,13.5,13.88,19753,0.674151189833078,0.68618960393724,0.650074361624754,0.66837275106308,410207.686599904,0.0,1.0
1995-01-09,14.0,14.38,13.88,14.25,15188,0.674151189833078,0.692449579271404,0.66837275106308,0.68618960393724,315406.993574614,0.0,1.0
1995-01-10,14.0,14.38,13.88,14.0,27988,0.674151189833078,0.692449579271404,0.66837275106308,0.674151189833078,581222.737435231,0.0,1.0
1995-01-11,14.25,14.31,13.88,14.0,30042,0.68618960393724,0.689078823322239,0.66837275106308,0.674151189833078,623877.857582865,0.0,1.0
1995-01-12,14.88,15.0,14.0,14.38,72182,0.716526407479729,0.722304846249726,0.674151189833078,0.692449579271404,1498993.12682399,0.0,1.0
1995-01-13,14.38,15.0,14.38,15.0,17980,0.692449579271404,0.722304846249726,0.692449579271404,0.722304846249726,373388.052704211,0.0,1.0
1995-01-16,13.75,14.63,13.75,14.38,29990,0.662112775728916,0.704487993375566,0.662112775728916,0.692449579271404,622797.981123431,0.0,1.0
1995-01-17,13.75,14.13,13.63,14.0,20438,0.662112775728916,0.680411165167242,0.656334336958918,0.674151189833078,424432.982267445,0.0,1.0
1995-01-18,13.75,14.25,13.75,14.25,15188,0.662112775728916,0.68618960393724,0.662112775728916,0.68618960393724,315406.993574614,0.0,1.0
1995-01-19,13.5,13.63,13.13,13.63,15056,0.650074361624754,0.656334336958918,0.632257508750594,0.656334336958918,312665.768716051,0.0,1.0
1995-01-20,13.5,13.75,13.25,13.38,20640,0.650074361624754,0.662112775728916,0.638035947520592,0.644295922854756,428627.886975246,0.0,1.0
1995-01-23,13.38,13.38,13.0,13.0,4030,0.644295922854756,0.644295922854756,0.625997533416429,0.625997533416429,83690.4256061163,0.0,1.0
1995-01-24,13.38,13.38,13.0,13.0,439,0.644295922854756,0.644295922854756,0.625997533416429,0.625997533416429,9116.64934021962,0.0,1.0
1995-01-25,13.0,13.25,12.75,12.88,4793,0.625997533416429,0.638035947520592,0.613959119312267,0.620219094646432,99535.5359628079,0.0,1.0
1995-01-26,12.38,13.0,12.25,12.88,34660,0.596142266438108,0.625997533416429,0.589882291103943,0.620219094646432,719779.193922578,0.0,1.0
1995-01-27,12.5,12.88,12.5,12.75,3845,0.601920705208105,0.620219094646432,0.601920705208105,0.613959119312267,79848.5574331308,0.0,1.0
1995-01-30,12.25,12.88,12.25,12.5,9367,0.589882291103943,0.620219094646432,0.589882291103943,0.601920705208105,194523.130683,0.0,1.0
1995-01-31,12.5,12.5,12.13,12.5,18252,0.601920705208105,0.601920705208105,0.584103852333945,0.601920705208105,379036.637261249,0.0,1.0
1995-02-01,12.75,13.0,12.13,12.5,32966,0.613959119312267,0.625997533416429,0.584103852333945,0.601920705208105,684600.141571025,0.0,1.0
1995-02-02,13.5,13.5,12.63,12.63,32650,0.650074361624754,0.650074361624754,0.60818068054227,0.60818068054227,678037.815394466,0.0,1.0
1995-02-03,13.38,13.88,13.25,13.38,42245,0.644295922854756,0.66837275106308,0.638035947520592,0.644295922854756,877295.789014983,0.0,1.0
1995-02-06,13.63,14.25,13.38,13.75,16013,0.656334336958918,0.68618960393724,0.644295922854756,0.662112775728916,332539.64894063,0.0,1.0
1995-02-07,13.25,13.63,13.0,13.63,34256,0.638035947520592,0.656334336958918,0.625997533416429,0.656334336958918,711389.384506977,0.0,1.0
1995-02-08,13.0,13.0,13.0,13.0,8788,0.625997533416429,0.625997533416429,0.625997533416429,0.625997533416429,182499.121644305,0.0,1.0
1995-02-09,13.25,13.25,13.0,13.0,4793,0.638035947520592,0.638035947520592,0.625997533416429,0.625997533416429,99535.5359628077,0.0,1.0
1995-02-10,13.38,13.38,13.0,13.0,1598,0.644295922854756,0.644295922854756,0.625997533416429,0.625997533416429,33185.434272599,0.0,1.0
1995-02-13,13.38,13.38,13.0,13.38,6953,0.644295922854756,0.644295922854756,0.625997533416429,0.644295922854756,144391.942739287,0.0,1.0
1995-02-14,13.75,13.75,13.0,13.38,34388,0.662112775728916,0.662112775728916,0.625997533416429,0.644295922854756,714130.60936554,0.0,1.0
1995-02-15,14.06,14.63,13.63,13.75,129361,0.677040409218077,0.704487993375566,0.656334336958918,0.662112775728916,2686421.12824635,0.0,1.0
1995-02-16,12.88,14.63,12.5,14.13,219224,0.620219094646432,0.704487993375566,0.601920705208105,0.680411165167242,4552593.01813281,0.0,1.0
1995-02-17,13.38,13.63,12.88,13.13,108563,0.644295922854756,0.656334336958918,0.620219094646432,0.632257508750594,2254512.07818283,0.0,1.0
1995-02-21,12.75,13.38,12.75,13.38,91856,0.613959119312267,0.644295922854756,0.613959119312267,0.644295922854756,1907560.23187976,0.0,1.0
1995-02-22,12.88,13.13,12.5,12.75,30578,0.620219094646432,0.632257508750594,0.601920705208105,0.613959119312267,635008.891857028,0.0,1.0
1995-02-23,12.63,12.88,12.5,12.88,29761,0.60818068054227,0.620219094646432,0.601920705208105,0.620219094646432,618042.371330925,0.0,1.0
1995-02-24,12.5,12.75,11.63,12.75,113067,0.601920705208105,0.613959119312267,0.560027024125621,0.613959119312267,2348045.99305379,0.0,1.0
1995-02-27,12.63,12.63,12.0,12.0,68978,0.60818068054227,0.60818068054227,0.577843876999781,0.577843876999781,1432456.12343888,0.0,1.0
1995-02-28,12.5,12.5,11.63,12.25,83990,0.601920705208105,0.601920705208105,0.560027024125621,0.589882291103943,1744208.15053541,0.0,1.0
1995-03-01,12.5,12.5,12.25,12.5,10790,0.601920705208105,0.601920705208105,0.589882291103943,0.601920705208105,224074.365332505,0.0,1.0
1995-03-02,12.5,12.5,12.13,12.25,23756,0.601920705208105,0.601920705208105,0.584103852333945,0.589882291103943,493337.407121315,0.0,1.0
1995-03-03,12.63,12.75,12.25,12.63,15372,0.60818068054227,0.613959119312267,0.589882291103943,0.60818068054227,319228.09489261,0.0,1.0
1995-03-06,12.31,12.63,12.25,12.25,41771,0.592771510488942,0.60818068054227,0.589882291103943,0.589882291103943,867452.299750145,0.0,1.0
1995-03-07,11.13,11.75,10.5,11.5,75852,0.535950195917297,0.565805462895619,0.505613392374808,0.553767048791457,1575207.48463403,0.0,1.0
1995-03-08,11.5,11.5,11.13,11.13,9604,0.553767048791457,0.553767048791457,0.535950195917297,0.535950195917297,199444.87531542,0.0,1.0
1995-03-09,11.88,11.88,11.25,11.63,29867,0.572065438229783,0.572065438229783,0.541728634687295,0.560027024125621,620243.657959771,0.0,1.0
1995-03-10,12.0,12.13,11.5,11.5,19753,0.577843876999781,0.584103852333945,0.553767048791457,0.553767048791457,410207.686599905,0.0,1.0
1995-03-13,11.75,12.13,11.63,12.13,26250,0.565805462895619,0.584103852333945,0.560027024125621,0.584103852333945,545129.943464157,0.0,1.0
1995-03-14,12.13,12.13,11.63,11.88,16171,0.584103852333945,0.584103852333945,0.560027024125621,0.572065438229783,335820.81202891,0.0,1.0
1995-03-15,12.0,12.13,11.63,12.13,6400,0.577843876999781,0.584103852333945,0.560027024125621,0.584103852333945,132907.871930309,0.0,1.0
1995-03-16,12.38,12.38,11.75,12.0,54404,0.596142266438108,0.596142266438108,0.565805462895619,0.577843876999781,1129799.97882758,0.0,1.0
1995-03-17,11.38,12.38,11.38,12.13,18032,0.547988610021459,0.596142266438108,0.547988610021459,0.584103852333945,374467.929163645,0.0,1.0
1995-03-20,11.63,11.88,11.5,11.75,15188,0.560027024125621,0.572065438229783,0.553767048791457,0.565805462895619,315406.993574614,0.0,1.0
1995-03-21,11.38,11.88,11.13,11.63,17980,0.547988610021459,0.572065438229783,0.535950195917297,0.560027024125621,373388.052704211,0.0,1.0
1995-03-22,11.63,12.0,11.0,11.38,46038,0.560027024125621,0.577843876999781,0.529690220583133,0.547988610021459,956064.469988681,0.0,1.0
1995-03-23,12.0,12.25,11.88,12.13,17778,0.577843876999781,0.589882291103943,0.572065438229783,0.584103852333945,369193.147996411,0.0,1.0
1995-03-24,11.63,12.25,11.63,11.75,16830,0.560027024125621,0.589882291103943,0.560027024125621,0.565805462895619,349506.169466734,0.0,1.0
1995-03-27,11.38,11.75,11.0,11.75,26961,0.547988610021459,0.565805462895619,0.529690220583133,0.565805462895619,559895.177361415,0.0,1.0
1995-03-28,11.25,11.5,11.13,11.38,7761,0.541728634687295,0.553767048791457,0.535950195917297,0.547988610021459,161171.561570488,0.0,1.0
1995-03-29,11.75,12.0,11.25,11.25,63368,0.565805462895619,0.577843876999781,0.541728634687295,0.541728634687295,1315954.06694997,0.0,1.0
1995-03-30,11.63,11.88,11.5,11.88,40375,0.560027024125621,0.572065438229783,0.553767048791457,0.572065438229783,838461.770185347,0.0,1.0
1995-03-31,11.56,11.75,11.5,11.5,1238,0.556656268176456,0.565805462895619,0.553767048791457,0.553767048791457,25709.3664765191,0.0,1.0
1995-04-03,11.25,11.75,10.88,11.5,52271,0.541728634687295,0.565805462895619,0.523911781813135,0.553767048791457,1085504.27713581,0.0,1.0
1995-04-04,11.13,11.38,11.13,11.38,8972,0.535950195917297,0.547988610021459,0.535950195917297,0.547988610021459,186320.222962302,0.0,1.0
1995-04-05,10.88,11.38,10.63,11.13,51042,0.523911781813135,0.547988610021459,0.511873367708973,0.535950195917297,1059981.81235419,0.0,1.0
1995-04-06,10.5,11.0,10.25,10.88,55361,0.505613392374808,0.529690220583133,0.493574978270646,0.523911781813135,1149673.85905216,0.0,1.0
1995-04-07,10.5,10.5,10.13,10.25,9850,0.505613392374808,0.505613392374808,0.487796539500649,0.493574978270646,204553.521642741,0.0,1.0
1995-04-10,10.38,10.75,10.13,10.5,38576,0.499834953604811,0.51765180647897,0.487796539500649,0.505613392374808,801102.198059936,0.0,1.0
1995-04-11,10.0,10.38,9.625,10.25,81190,0.481536564166484,0.499834953604811,0.463478943010241,0.493574978270646,1686060.9565659,0.0,1.0
1995-04-12,9.625,10.0,9.625,10.0,18252,0.463478943010241,0.481536564166484,0.463478943010241,0.481536564166484,379036.637261249,0.0,1.0
1995-04-13,10.5,10.5,9.625,9.875,89363,0.505613392374808,0.505613392374808,0.463478943010241,0.475517357114403,1855788.46239191,0.0,1.0
1995-04-17,10.0,10.5,10.0,10.5,41771,0.481536564166484,0.505613392374808,0.481536564166484,0.505613392374808,867452.299750146,0.0,1.0
1995-04-18,9.0,10.13,8.5,10.13,257185,0.433382907749836,0.487796539500649,0.409306079541512,0.487796539500649,5340923.60037444,0.0,1.0
1995-04-19,8.875,9.0,8.5,8.875,115753,0.427363700697755,0.433382907749836,0.409306079541512,0.427363700697755,2403825.76555454,0.0,1.0
1995-04-20,8.5,8.875,8.5,8.5,39761,0.409306079541512,0.427363700697755,0.409306079541512,0.409306079541512,825710.921222032,0.0,1.0
1995-04-21,8.125,8.75,8.125,8.75,80435,0.391248458385268,0.421344493645674,0.391248458385268,0.421344493645674,1670381.98104912,0.0,1.0
1995-04-24,8.25,8.5,8.0,8.375,49242,0.397267665437349,0.409306079541512,0.385229251333187,0.403286872489431,1022601.47337379,0.0,1.0
1995-04-25,7.0,8.25,6.875,8.25,243990,0.337075594916539,0.397267665437349,0.331056387864458,0.397267665437349,5066904.94879313,0.0,1.0
1995-04-26,8.125,8.125,7.0,7.0,185363,0.391248458385268,0.391248458385268,0.337075594916539,0.337075594916539,3849406.54134654,0.0,1.0
1995-04-27,9.188,9.25,8.0,8.375,105446,0.442435795156166,0.445421321853998,0.385229251333187,0.403286872489431,2189781.79118177,0.0,1.0
1995-04-28,8.625,9.5,8.5,9.25,50147,0.415325286593593,0.45745973595816,0.409306079541512,0.445421321853998,1041395.47713894,0.0,1.0
1995-05-01,8.5,8.875,8.375,8.875,38242,0.409306079541512,0.427363700697755,0.403286872489431,0.427363700697755,794166.068493572,0.0,1.0
1995-05-02,9.0,9.0,8.375,8.375,19455,0.433382907749836,0.433382907749836,0.403286872489431,0.403286872489431,404019.163813149,0.0,1.0
1995-05-03,9.0,9.125,8.813,8.813,4556,0.433382907749836,0.439402114801917,0.424378173999923,0.424378173999923,94613.7913303885,0.0,1.0
1995-05-04,9.0,9.0,8.625,8.813,3845,0.433382907749836,0.433382907749836,0.415325286593593,0.424378173999923,79848.5574331308,0.0,1.0
1995-05-05,8.75,9.0,8.625,9.0,3213,0.421344493645674,0.433382907749836,0.415325286593593,0.433382907749836,66723.9050800128,0.0,1.0
1995-05-08,8.25,9.0,8.25,9.0,20640,0.397267665437349,0.433382907749836,0.397267665437349,0.433382907749836,428627.886975246,0.0,1.0
1995-05-09,8.125,8.5,8.125,8.5,11457,0.391248458385268,0.409306079541512,0.391248458385268,0.409306079541512,237925.857610242,0.0,1.0
1995-05-10,8.75,8.875,8.25,8.5,29235,0.421344493645674,0.427363700697755,0.397267665437349,0.409306079541512,607119.005606652,0.0,1.0
1995-05-11,8.25,8.75,8.125,8.75,23590,0.397267665437349,0.421344493645674,0.391248458385268,0.421344493645674,489890.109193123,0.0,1.0
1995-05-12,8.125,8.375,8.125,8.375,12800,0.391248458385268,0.403286872489431,0.391248458385268,0.403286872489431,265815.743860618,0.0,1.0
1995-05-15,8.25,8.375,8.0,8.375,8823,0.397267665437349,0.403286872489431,0.385229251333187,0.403286872489431,183225.961568924,0.0,1.0
1995-05-16,7.75,8.0,7.75,7.75,26671,0.373190837229025,0.385229251333187,0.373190837229025,0.373190837229025,553872.789414573,0.0,1.0
1995-05-17,7.75,8.0,7.75,7.75,6418,0.373190837229025,0.385229251333187,0.373190837229025,0.373190837229025,133281.675320113,0.0,1.0
1995-05-18,8.375,8.5,7.75,7.75,38576,0.403286872489431,0.409306079541512,0.373190837229025,0.373190837229025,801102.198059935,0.0,1.0
1995-05-19,8.375,8.375,7.875,7.875,12642,0.403286872489431,0.403286872489431,0.379210044281106,0.379210044281106,262534.580772338,0.0,1.0
1995-05-22,8.0,8.375,7.875,8.375,21456,0.385229251333187,0.403286872489431,0.379210044281106,0.403286872489431,445573.640646361,0.0,1.0
1995-05-23,8.25,8.5,8.125,8.375,19042,0.397267665437349,0.409306079541512,0.391248458385268,0.403286872489431,395442.452702647,0.0,1.0
1995-05-24,8.375,8.5,8.25,8.5,15767,0.403286872489431,0.409306079541512,0.397267665437349,0.409306079541512,327431.002613309,0.0,1.0
1995-05-25,8.0,8.375,7.875,8.25,16557,0.385229251333187,0.403286872489431,0.379210044281106,0.397267665437349,343836.818054707,0.0,1.0
1995-05-26,7.875,8.0,7.625,8.0,24827,0.379210044281106,0.385229251333187,0.367171630176944,0.385229251333187,515578.708814653,0.0,1.0
1995-05-30,8.0,8.0,7.75,8.0,3204,0.385229251333187,0.385229251333187,0.373190837229025,0.385229251333187,66537.0033851109,0.0,1.0
1995-05-31,7.625,8.0,7.625,8.0,16004,0.367171630176944,0.385229251333187,0.367171630176944,0.385229251333187,332352.747245729,0.0,1.0
1995-06-01,7.75,8.0,7.625,8.0,12027,0.373190837229025,0.385229251333187,0.367171630176944,0.385229251333187,249762.964954035,0.0,1.0
1995-06-02,7.75,7.875,7.375,7.875,44563,0.373190837229025,0.379210044281106,0.355133216072782,0.379210044281106,925433.358879743,0.0,1.0
1995-06-05,7.5,7.75,7.5,7.75,13590,0.361152423124863,0.373190837229025,0.361152423124863,0.373190837229025,282221.559302015,0.0,1.0
1995-06-06,7.375,7.75,7.375,7.75,8656,0.355133216072782,0.373190837229025,0.355133216072782,0.373190837229025,179757.896785743,0.0,1.0
1995-06-07,7.375,7.75,7.375,7.375,5180,0.355133216072782,0.373190837229025,0.355133216072782,0.355133216072782,107572.308843594,0.0,1.0
1995-06-08,7.125,7.563,7.0,7.563,55467,0.34309480196862,0.364186103479112,0.337075594916539,0.364186103479112,1151875.14568101,0.0,1.0
1995-06-09,7.125,7.5,7.125,7.125,7366,0.34309480196862,0.361152423124863,0.34309480196862,0.34309480196862,152968.65384979,0.0,1.0
1995-06-12,7.0,7.375,7.0,7.0,16250,0.337075594916539,0.355133216072782,0.337075594916539,0.337075594916539,337461.39357305,0.0,1.0
1995-06-13,7.25,7.375,7.0,7.375,26961,0.349114009020701,0.355133216072782,0.337075594916539,0.355133216072782,559895.177361415,0.0,1.0
1995-06-14,7.25,7.375,7.125,7.25,29595,0.349114009020701,0.355133216072782,0.34309480196862,0.349114009020701,614595.073402733,0.0,1.0
1995-06-15,7.375,7.375,7.125,7.375,22044,0.355133216072782,0.355133216072782,0.34309480196862,0.355133216072782,457784.551379957,0.0,1.0
1995-06-16,7.25,7.375,7.125,7.375,16645,0.349114009020701,0.355133216072782,0.34309480196862,0.355133216072782,345664.301293748,0.0,1.0
1995-06-19,7.375,7.375,7.125,7.125,42035,0.355133216072782,0.355133216072782,0.34309480196862,0.34309480196862,872934.749467271,0.0,1.0
1995-06-20,7.125,7.125,6.75,7.0,64000,0.34309480196862,0.34309480196862,0.325037180812377,0.337075594916539,1329078.71930309,0.0,1.0
1995-06-21,6.75,7.125,6.75,7.125,52166,0.325037180812377,0.34309480196862,0.325037180812377,0.34309480196862,1083323.75736195,0.0,1.0
1995-06-22,7.0,7.125,6.75,7.125,13634,0.337075594916539,0.34309480196862,0.325037180812377,0.34309480196862,283135.300921536,0.0,1.0
1995-06-23,7.063,7.25,7.0,7.125,37627,0.340109275270788,0.349114009020701,0.337075594916539,0.34309480196862,781394.45267527,0.0,1.0
1995-06-26,7.125,7.125,7.0,7.125,19042,0.34309480196862,0.34309480196862,0.337075594916539,0.34309480196862,395442.452702647,0.0,1.0
1995-06-27,7.0,7.25,7.0,7.125,15372,0.337075594916539,0.349114009020701,0.337075594916539,0.34309480196862,319228.09489261,0.0,1.0
1995-06-28,7.063,7.125,7.0,7.0,33861,0.340109275270788,0.34309480196862,0.337075594916539,0.337075594916539,703186.476786279,0.0,1.0
1995-06-29,7.125,7.125,6.875,6.875,22246,0.34309480196862,0.34309480196862,0.331056387864458,0.331056387864458,461979.456087758,0.0,1.0
1995-06-30,7.125,7.125,6.875,7.125,8972,0.34309480196862,0.34309480196862,0.331056387864458,0.34309480196862,186320.222962302,0.0,1.0
1995-07-03,7.0,7.125,6.875,7.125,16373,0.337075594916539,0.34309480196862,0.331056387864458,0.34309480196862,340015.71673671,0.0,1.0
1995-07-05,7.125,7.5,7.0,7.25,29445,0.34309480196862,0.361152423124863,0.337075594916539,0.349114009020701,611480.045154366,0.0,1.0
1995-07-06,7.25,7.375,7.0,7.375,16013,0.349114009020701,0.355133216072782,0.337075594916539,0.355133216072782,332539.64894063,0.0,1.0
1995-07-07,7.375,7.375,7.0,7.0,29990,0.355133216072782,0.355133216072782,0.337075594916539,0.337075594916539,622797.981123432,0.0,1.0
1995-07-10,7.5,7.5,7.25,7.25,20798,0.361152423124863,0.361152423124863,0.349114009020701,0.349114009020701,431909.050063526,0.0,1.0
1995-07-11,7.375,7.5,7.25,7.375,15644,0.355133216072782,0.361152423124863,0.349114009020701,0.355133216072782,324876.679449649,0.0,1.0
1995-07-12,7.375,7.375,7.125,7.25,28646,0.355133216072782,0.355133216072782,0.34309480196862,0.349114009020701,594887.328018067,0.0,1.0
1995-07-13,7.375,7.375,7.125,7.375,19990,0.355133216072782,0.355133216072782,0.34309480196862,0.355133216072782,415129.431232324,0.0,1.0
1995-07-14,7.375,7.5,7.25,7.25,20034,0.355133216072782,0.361152423124863,0.349114009020701,0.349114009020701,416043.172851845,0.0,1.0
1995-07-17,7.5,7.5,7.375,7.375,44168,0.361152423124863,0.361152423124863,0.355133216072782,0.355133216072782,917230.451159044,0.0,1.0
1995-07-18,7.375,7.5,7.375,7.5,40656,0.355133216072782,0.361152423124863,0.355133216072782,0.361152423124863,844297.256437287,0.0,1.0
1995-07-19,7.25,7.5,7.0,7.25,47223,0.349114009020701,0.361152423124863,0.337075594916539,0.349114009020701,980673.193150777,0.0,1.0
1995-07-20,7.125,7.375,7.0,7.0,35757,0.34309480196862,0.355133216072782,0.337075594916539,0.337075594916539,742560.433845633,0.0,1.0
1995-07-21,7.375,7.5,7.125,7.125,6400,0.355133216072782,0.361152423124863,0.34309480196862,0.34309480196862,132907.871930309,0.0,1.0
1995-07-24,7.5,7.5,7.25,7.5,11747,0.361152423124863,0.361152423124863,0.349114009020701,0.361152423124863,243948.245557084,0.0,1.0
1995-07-25,7.5,7.5,7.25,7.5,13239,0.361152423124863,0.361152423124863,0.349114009020701,0.361152423124863,274932.393200837,0.0,1.0
1995-07-26,7.75,7.75,7.375,7.625,27040,0.373190837229025,0.373190837229025,0.355133216072782,0.367171630176944,561535.758905555,0.0,1.0
1995-07-27,7.5,7.75,7.5,7.75,29595,0.361152423124863,0.373190837229025,0.361152423124863,0.373190837229025,614595.073402733,0.0,1.0
1995-07-28,7.5,7.75,7.5,7.5,4442,0.361152423124863,0.373190837229025,0.361152423124863,0.361152423124863,92246.36986163,0.0,1.0
1995-07-31,7.5,7.75,7.375,7.375,25442,0.361152423124863,0.373190837229025,0.355133216072782,0.355133216072782,528350.324632956,0.0,1.0
1995-08-01,7.625,7.625,7.375,7.375,3845,0.367171630176944,0.367171630176944,0.355133216072782,0.355133216072782,79848.5574331309,0.0,1.0
1995-08-02,7.5,7.625,7.25,7.375,20824,0.361152423124863,0.367171630176944,0.349114009020701,0.355133216072782,432448.988293242,0.0,1.0
1995-08-03,7.5,7.5,7.125,7.5,3450,0.361152423124863,0.361152423124863,0.34309480196862,0.361152423124863,71645.6497124321,0.0,1.0
1995-08-04,7.375,7.625,7.25,7.625,3046,0.355133216072782,0.367171630176944,0.349114009020701,0.367171630176944,63255.8402968314,0.0,1.0
1995-08-07,7.25,7.625,7.25,7.25,4442,0.349114009020701,0.367171630176944,0.349114009020701,0.349114009020701,92246.36986163,0.0,1.0
1995-08-08,7.375,7.625,7.25,7.625,17620,0.355133216072782,0.367171630176944,0.349114009020701,0.367171630176944,365911.984908131,0.0,1.0
1995-08-09,7.625,7.625,7.25,7.625,4267,0.367171630176944,0.367171630176944,0.349114009020701,0.367171630176944,88612.1702385356,0.0,1.0
1995-08-10,7.25,7.25,7.25,7.25,176,0.349114009020701,0.349114009020701,0.349114009020701,0.349114009020701,3654.96647808349,0.0,1.0
1995-08-11,7.5,7.625,7.25,7.25,4793,0.361152423124863,0.367171630176944,0.349114009020701,0.349114009020701,99535.5359628078,0.0,1.0
1995-08-14,7.75,7.75,7.25,7.25,34660,0.373190837229025,0.373190837229025,0.349114009020701,0.349114009020701,719779.193922579,0.0,1.0
1995-08-15,7.5,7.75,7.375,7.75,32439,0.361152423124863,0.373190837229025,0.355133216072782,0.373190837229025,673656.008991764,0.0,1.0
1995-08-16,7.5,7.75,7.5,7.5,4442,0.361152423124863,0.373190837229025,0.361152423124863,0.361152423124863,92246.36986163,0.0,1.0
1995-08-17,7.5,7.75,7.5,7.5,5768,0.361152423124863,0.373190837229025,0.361152423124863,0.361152423124863,119783.219577191,0.0,1.0
1995-08-18,7.75,7.75,7.5,7.75,9244,0.373190837229025,0.373190837229025,0.361152423124863,0.373190837229025,191968.80751934,0.0,1.0
1995-08-21,7.5,7.625,7.5,7.5,21228,0.361152423124863,0.367171630176944,0.361152423124863,0.361152423124863,440838.797708843,0.0,1.0
1995-08-22,7.625,7.625,7.375,7.375,10157,0.367171630176944,0.367171630176944,0.355133216072782,0.355133216072782,210928.946124398,0.0,1.0
1995-08-23,7.438,7.625,7.375,7.375,14775,0.358166896427031,0.367171630176944,0.355133216072782,0.355133216072782,306830.282464111,0.0,1.0
1995-08-24,7.5,7.5,7.375,7.5,10157,0.361152423124863,0.361152423124863,0.355133216072782,0.361152423124863,210928.946124398,0.0,1.0
1995-08-25,7.5,7.5,7.375,7.375,3573,0.361152423124863,0.361152423124863,0.355133216072782,0.355133216072782,74199.9728760927,0.0,1.0
1995-08-28,7.5,7.625,7.375,7.375,17242,0.361152423124863,0.367171630176944,0.355133216072782,0.355133216072782,358062.113722248,0.0,1.0
1995-08-29,7.25,7.625,7.25,7.625,23045,0.349114009020701,0.367171630176944,0.349114009020701,0.367171630176944,478572.173224057,0.0,1.0
1995-08-30,7.25,7.5,7.25,7.5,11378,0.349114009020701,0.361152423124863,0.349114009020701,0.361152423124863,236285.276066102,0.0,1.0
1995-08-31,7.188,7.375,7.125,7.125,23045,0.346128482322869,0.355133216072782,0.34309480196862,0.34309480196862,478572.173224057,0.0,1.0
1995-09-01,7.125,7.375,7.125,7.125,15056,0.34309480196862,0.355133216072782,0.34309480196862,0.34309480196862,312665.768716051,0.0,1.0
1995-09-05,7.125,7.25,7.125,7.125,4820,0.34309480196862,0.349114009020701,0.34309480196862,0.34309480196862,100096.241047514,0.0,1.0
1995-09-06,7.125,7.375,7.125,7.125,6049,0.34309480196862,0.355133216072782,0.34309480196862,0.34309480196862,125618.705829131,0.0,1.0
1995-09-07,7.188,7.375,7.125,7.375,69057,0.346128482322869,0.355133216072782,0.34309480196862,0.355133216072782,1434096.70498302,0.0,1.0
1995-09-08,7.125,7.375,7.125,7.375,10157,0.34309480196862,0.355133216072782,0.34309480196862,0.355133216072782,210928.946124398,0.0,1.0
1995-09-11,7.25,7.375,7.0,7.375,20034,0.349114009020701,0.355133216072782,0.337075594916539,0.355133216072782,416043.172851845,0.0,1.0
1995-09-12,7.0,7.25,7.0,7.25,29050,0.337075594916539,0.349114009020701,0.337075594916539,0.349114009020701,603277.137433667,0.0,1.0
1995-09-13,7.063,7.125,7.0,7.0,27198,0.340109275270788,0.34309480196862,0.337075594916539,0.337075594916539,564816.921993834,0.0,1.0
1995-09-14,6.875,7.125,6.75,7.125,35450,0.331056387864458,0.34309480196862,0.325037180812377,0.34309480196862,736185.009363976,0.0,1.0
1995-09-15,6.75,6.75,6.5,6.5,12563,0.325037180812377,0.325037180812377,0.312998766708215,0.312998766708215,260893.999228198,0.0,1.0
1995-09-18,6.875,7.0,6.5,6.5,120784,0.331056387864458,0.337075594916539,0.312998766708215,0.312998766708215,2508303.81300475,0.0,1.0
1995-09-19,7.0,7.125,6.875,7.125,19990,0.337075594916539,0.34309480196862,0.331056387864458,0.34309480196862,415129.431232324,0.0,1.0
1995-09-20,7.0,7.125,6.875,7.125,68793,0.337075594916539,0.34309480196862,0.331056387864458,0.34309480196862,1428614.2552659,0.0,1.0
1995-09-21,7.25,7.25,7.0,7.0,20982,0.349114009020701,0.349114009020701,0.337075594916539,0.337075594916539,435730.151381522,0.0,1.0
1995-09-22,7.125,7.25,7.0,7.0,16013,0.34309480196862,0.349114009020701,0.337075594916539,0.337075594916539,332539.64894063,0.0,1.0
1995-09-25,6.875,7.125,6.875,7.0,12642,0.331056387864458,0.34309480196862,0.331056387864458,0.337075594916539,262534.580772338,0.0,1.0
1995-09-26,7.125,7.25,6.875,7.25,1440,0.34309480196862,0.349114009020701,0.331056387864458,0.349114009020701,29904.2711843195,0.0,1.0
1995-09-27,6.875,7.125,6.875,6.875,3046,0.331056387864458,0.34309480196862,0.331056387864458,0.331056387864458,63255.8402968313,0.0,1.0
1995-09-28,6.875,7.0,6.625,6.875,17778,0.331056387864458,0.337075594916539,0.319017973760296,0.331056387864458,369193.147996411,0.0,1.0
1995-09-29,6.625,6.75,6.625,6.625,7638,0.319017973760296,0.325037180812377,0.319017973760296,0.319017973760296,158617.238406828,0.0,1.0
1995-10-02,6.75,7.0,6.625,6.625,21772,0.325037180812377,0.337075594916539,0.319017973760296,0.319017973760296,452135.966822919,0.0,1.0
1995-10-03,6.5,7.0,6.5,6.625,27040,0.312998766708215,0.337075594916539,0.312998766708215,0.319017973760296,561535.758905554,0.0,1.0
1995-10-04,6.5,6.75,6.25,6.5,18252,0.312998766708215,0.325037180812377,0.300960352604053,0.312998766708215,379036.637261249,0.0,1.0
1995-10-05,6.375,6.5,6.25,6.25,14240,0.306979559656134,0.312998766708215,0.300960352604053,0.300960352604053,295720.015044937,0.0,1.0
1995-10-06,6.5,6.875,6.375,6.375,18849,0.312998766708215,0.331056387864458,0.306979559656134,0.306979559656134,391434.449689748,0.0,1.0
1995-10-09,6.5,6.75,6.5,6.75,4267,0.312998766708215,0.325037180812377,0.312998766708215,0.325037180812377,88612.1702385355,0.0,1.0
1995-10-10,6.125,6.625,5.625,6.5,36556,0.294941145551972,0.319017973760296,0.270864317343647,0.312998766708215,759153.150981931,0.0,1.0
1995-10-11,5.75,6.125,5.75,6.0,84166,0.276883524395728,0.294941145551972,0.276883524395728,0.288921938499891,1747863.1170135,0.0,1.0
1995-10-12,6.0,6.125,5.875,6.125,17435,0.288921938499891,0.294941145551972,0.282902731447809,0.294941145551972,362070.116735145,0.0,1.0
1995-10-13,5.875,6.0,5.875,6.0,11984,0.282902731447809,0.288921938499891,0.282902731447809,0.288921938499891,248869.990189504,0.0,1.0
1995-10-16,6.0,6.125,5.75,5.875,59040,0.288921938499891,0.294941145551972,0.276883524395728,0.282902731447809,1226075.1185571,0.0,1.0
1995-10-17,5.875,6.125,5.875,5.875,26785,0.282902731447809,0.294941145551972,0.282902731447809,0.282902731447809,556240.210883332,0.0,1.0
1995-10-18,6.0,6.0,5.75,5.875,12976,0.288921938499891,0.288921938499891,0.276883524395728,0.282902731447809,269470.710338701,0.0,1.0
1995-10-19,5.5,5.75,5.125,5.75,61867,0.264845110291566,0.276883524395728,0.246787489135323,0.276883524395728,1284783.01761132,0.0,1.0
1995-10-20,5.125,5.5,5.125,5.5,27751,0.246787489135323,0.264845110291566,0.246787489135323,0.264845110291566,576300.992802813,0.0,1.0
1995-10-23,5.125,5.375,5.125,5.125,43457,0.246787489135323,0.258825903239485,0.246787489135323,0.246787489135323,902465.217261786,0.0,1.0
1995-10-24,5.25,5.625,5.125,5.125,30420,0.252806696187404,0.270864317343647,0.246787489135323,0.246787489135323,631727.72876875,0.0,1.0
1995-10-25,5.375,5.75,5.25,5.25,5584,0.258825903239485,0.276883524395728,0.252806696187404,0.252806696187404,115962.118259195,0.0,1.0
1995-10-26,5.25,5.625,5.25,5.375,31763,0.252806696187404,0.270864317343647,0.252806696187404,0.258825903239485,659617.615019125,0.0,1.0
1995-10-27,5.375,5.5,5.25,5.25,8024,0.258825903239485,0.264845110291566,0.252806696187404,0.252806696187404,166633.244432625,0.0,1.0
1995-10-30,5.5,5.5,5.25,5.25,10956,0.264845110291566,0.264845110291566,0.252806696187404,0.252806696187404,227521.663260698,0.0,1.0
1995-10-31,5.25,5.375,5.0,5.25,22773,0.252806696187404,0.258825903239485,0.240768282083242,0.252806696187404,472923.588667019,0.0,1.0
1995-11-01,5.25,5.375,5.125,5.375,11193,0.252806696187404,0.258825903239485,0.246787489135323,0.258825903239485,232443.407893117,0.0,1.0
1995-11-02,5.0,5.375,4.875,5.375,34423,0.240768282083242,0.258825903239485,0.234749075031161,0.258825903239485,714857.44929016,0.0,1.0
1995-11-03,5.25,5.25,4.875,4.875,20438,0.252806696187404,0.252806696187404,0.234749075031161,0.234749075031161,424432.982267446,0.0,1.0
1995-11-06,5.0,5.25,4.875,4.875,6839,0.240768282083242,0.252806696187404,0.234749075031161,0.234749075031161,142024.521270528,0.0,1.0
1995-11-07,5.313,5.625,5.25,5.25,31649,0.255840376541653,0.270864317343647,0.252806696187404,0.252806696187404,657250.193550366,0.0,1.0
1995-11-08,5.25,5.5,5.25,5.25,9850,0.252806696187404,0.264845110291566,0.252806696187404,0.252806696187404,204553.521642741,0.0,1.0
1995-11-09,5.25,5.5,5.25,5.25,9060,0.252806696187404,0.264845110291566,0.252806696187404,0.252806696187404,188147.706201344,0.0,1.0
1995-11-10,5.75,5.75,4.5,5.25,71366,0.276883524395728,0.276883524395728,0.216691453874918,0.252806696187404,1482047.37315288,0.0,1.0
1995-11-13,5.5,6.0,5.375,5.375,11580,0.264845110291566,0.288921938499891,0.258825903239485,0.258825903239485,240480.180773903,0.0,1.0
1995-11-14,5.875,5.875,5.5,5.5,9604,0.282902731447809,0.282902731447809,0.264845110291566,0.264845110291566,199444.87531542,0.0,1.0
1995-11-15,5.875,5.938,5.625,5.75,10035,0.282902731447809,0.285936411802058,0.270864317343647,0.276883524395728,208395.389815727,0.0,1.0
1995-11-16,6.0,6.125,5.75,5.75,7840,0.288921938499891,0.294941145551972,0.276883524395728,0.276883524395728,162812.143114628,0.0,1.0
1995-11-17,5.75,6.125,5.75,6.125,3635,0.276883524395728,0.294941145551972,0.276883524395728,0.294941145551972,75487.5178854177,0.0,1.0
1995-11-20,6.0,6.0,5.75,5.75,1624,0.288921938499891,0.288921938499891,0.276883524395728,0.276883524395728,33725.3725023158,0.0,1.0
1995-11-21,6.0,6.125,5.75,5.75,5627,0.288921938499891,0.294941145551972,0.276883524395728,0.276883524395728,116855.093023726,0.0,1.0
1995-11-22,6.0,6.25,5.875,5.875,6418,0.288921938499891,0.300960352604053,0.282902731447809,0.282902731447809,133281.675320113,0.0,1.0
1995-11-24,6.125,6.125,6.125,6.125,255,0.294941145551972,0.294941145551972,0.294941145551972,0.294941145551972,5295.54802222323,0.0,1.0
1995-11-27,6.125,6.5,6.125,6.5,20438,0.294941145551972,0.312998766708215,0.294941145551972,0.312998766708215,424432.982267445,0.0,1.0
1995-11-28,6.0,6.5,5.875,6.0,12642,0.288921938499891,0.312998766708215,0.282902731447809,0.288921938499891,262534.580772338,0.0,1.0
1995-11-29,6.75,7.0,6.0,6.0,18427,0.325037180812377,0.337075594916539,0.288921938499891,0.288921938499891,382670.836884344,0.0,1.0
1995-11-30,6.375,7.0,6.375,7.0,3635,0.306979559656134,0.337075594916539,0.306979559656134,0.337075594916539,75487.5178854175,0.0,1.0
1995-12-01,6.75,6.75,6.375,6.375,4793,0.325037180812377,0.325037180812377,0.306979559656134,0.306979559656134,99535.5359628078,0.0,1.0
1995-12-04,6.5,6.5,6.375,6.375,5452,0.312998766708215,0.312998766708215,0.306979559656134,0.306979559656134,113220.893400632,0.0,1.0
1995-12-05,6.625,6.625,6.25,6.375,6953,0.319017973760296,0.319017973760296,0.300960352604053,0.306979559656134,144391.942739287,0.0,1.0
1995-12-06,6.375,6.625,6.25,6.625,6839,0.306979559656134,0.319017973760296,0.300960352604053,0.319017973760296,142024.521270528,0.0,1.0
1995-12-07,6.625,6.625,6.375,6.375,4390,0.319017973760296,0.319017973760296,0.306979559656134,0.306979559656134,91166.4934021961,0.0,1.0
1995-12-08,6.375,6.625,6.375,6.375,10790,0.306979559656134,0.319017973760296,0.306979559656134,0.306979559656134,224074.365332505,0.0,1.0
1995-12-11,6.375,6.625,6.375,6.625,10667,0.306979559656134,0.319017973760296,0.306979559656134,0.319017973760296,221520.042168844,0.0,1.0
1995-12-12,6.375,6.625,6.375,6.375,17593,0.306979559656134,0.319017973760296,0.306979559656134,0.306979559656134,365351.279823425,0.0,1.0
1995-12-13,6.313,6.438,6.25,6.375,37347,0.303994032958301,0.310013240010382,0.300960352604053,0.306979559656134,775579.73327832,0.0,1.0
1995-12-14,6.25,6.25,6.25,6.25,5347,0.300960352604053,0.300960352604053,0.300960352604053,0.300960352604053,111040.373626775,0.0,1.0
1995-12-15,6.25,6.25,6.25,6.25,8551,0.300960352604053,0.300960352604053,0.300960352604053,0.300960352604053,177577.377011886,0.0,1.0
1995-12-18,5.75,6.313,5.75,6.25,45590,0.276883524395728,0.303994032958301,0.276883524395728,0.300960352604053,946760.91895356,0.0,1.0
1995-12-19,5.625,6.0,5.625,5.813,9060,0.270864317343647,0.288921938499891,0.270864317343647,0.279917204749977,188147.706201344,0.0,1.0
1995-12-20,5.375,5.75,5.375,5.625,5347,0.258825903239485,0.276883524395728,0.258825903239485,0.270864317343647,111040.373626775,0.0,1.0
1995-12-21,5.375,5.75,5.375,5.375,16013,0.258825903239485,0.276883524395728,0.258825903239485,0.258825903239485,332539.648940631,0.0,1.0
1995-12-22,5.5,5.75,5.375,5.375,38576,0.264845110291566,0.276883524395728,0.258825903239485,0.258825903239485,801102.198059937,0.0,1.0
1995-12-26,5.5,5.875,5.5,5.5,12800,0.264845110291566,0.282902731447809,0.264845110291566,0.264845110291566,265815.743860618,0.0,1.0
1995-12-27,5.125,5.625,5.0,5.5,26838,0.246787489135323,0.270864317343647,0.240768282083242,0.264845110291566,557340.854197755,0.0,1.0
1995-12-28,5.625,5.625,4.875,5.125,40656,0.270864317343647,0.270864317343647,0.234749075031161,0.246787489135323,844297.256437288,0.0,1.0
1995-12-29,5.75,6.0,5.25,5.25,14398,0.276883524395728,0.288921938499891,0.252806696187404,0.252806696187404,299001.178133217,0.0,1.0
1996-01-02,5.87,6.0,5.63,5.63,1782,0.282661963165726,0.288921938499891,0.271105085625731,0.271105085625731,37006.5355905954,0.0,1.0
1996-01-03,6.0,6.0,6.0,6.0,650,0.288921938499891,0.288921938499891,0.288921938499891,0.288921938499891,13498.455742922,0.0,1.0
1996-01-04,5.875,6.0,5.625,5.625,4267,0.282902731447809,0.288921938499891,0.270864317343647,0.270864317343647,88612.1702385357,0.0,1.0
1996-01-05,6.0,6.0,6.0,6.0,13634,0.288921938499891,0.288921938499891,0.288921938499891,0.288921938499891,283135.300921535,0.0,1.0
1996-01-08,6.0,6.0,6.0,6.0,834,0.288921938499891,0.288921938499891,0.288921938499891,0.288921938499891,17319.5570609183,0.0,1.0
1996-01-09,6.0,6.37,6.0,6.0,7638,0.288921938499891,0.30673879137405,0.288921938499891,0.288921938499891,158617.238406828,0.0,1.0
1996-01-10,6.0,6.0,6.0,6.0,4793,0.288921938499891,0.288921938499891,0.288921938499891,0.288921938499891,99535.5359628076,0.0,1.0
1996-01-11,6.0,6.375,6.0,6.0,2388,0.288921938499891,0.306979559656134,0.288921938499891,0.288921938499891,49591.2497139964,0.0,1.0
1996-01-12,5.75,6.375,5.75,6.375,2388,0.276883524395728,0.306979559656134,0.276883524395728,0.306979559656134,49591.2497139965,0.0,1.0
1996-01-15,5.63,5.63,5.63,5.63,1598,0.271105085625731,0.271105085625731,0.271105085625731,0.271105085625731,33185.4342725989,0.0,1.0
1996-01-16,6.12,6.12,5.63,5.63,2783,0.294700377269888,0.294700377269888,0.271105085625731,0.271105085625731,57794.1574346953,0.0,1.0
1996-01-17,5.625,5.625,5.625,5.625,7585,0.270864317343647,0.270864317343647,0.270864317343647,0.270864317343647,157516.595092405,0.0,1.0
1996-01-18,6.125,6.125,5.625,5.625,553,0.294941145551972,0.294941145551972,0.270864317343647,0.270864317343647,11484.0708089782,0.0,1.0
1996-01-19,5.875,6.0,5.625,5.625,3204,0.282902731447809,0.288921938499891,0.270864317343647,0.270864317343647,66537.0033851109,0.0,1.0
1996-01-22,5.75,5.87,5.63,5.63,4390,0.276883524395728,0.282661963165726,0.271105085625731,0.271105085625731,91166.4934021963,0.0,1.0
1996-01-23,5.63,5.87,5.63,5.63,5180,0.271105085625731,0.282661963165726,0.271105085625731,0.271105085625731,107572.308843594,0.0,1.0
1996-01-24,5.75,5.875,5.625,5.625,650,0.276883524395728,0.282902731447809,0.270864317343647,0.270864317343647,13498.455742922,0.0,1.0
1996-01-25,5.625,5.875,5.625,5.625,10842,0.270864317343647,0.282902731447809,0.270864317343647,0.270864317343647,225154.241791939,0.0,1.0
1996-01-26,5.875,5.875,5.875,5.875,10395,0.282902731447809,0.282902731447809,0.282902731447809,0.282902731447809,215871.457611807,0.0,1.0
1996-01-29,5.38,5.87,5.38,5.38,2572,0.259066671521568,0.282661963165726,0.259066671521568,0.259066671521568,53412.351031993,0.0,1.0
1996-01-30,5.38,5.75,5.38,5.38,834,0.259066671521568,0.276883524395728,0.259066671521568,0.259066671521568,17319.5570609184,0.0,1.0
1996-01-31,5.375,5.875,5.375,5.375,5584,0.258825903239485,0.282902731447809,0.258825903239485,0.258825903239485,115962.118259195,0.0,1.0
1996-02-01,5.375,5.75,5.375,5.375,10956,0.258825903239485,0.276883524395728,0.258825903239485,0.258825903239485,227521.663260698,0.0,1.0
1996-02-02,5.375,5.875,5.375,5.375,8551,0.258825903239485,0.282902731447809,0.258825903239485,0.258825903239485,177577.377011886,0.0,1.0
1996-02-05,6.25,6.25,5.875,5.875,7840,0.300960352604053,0.300960352604053,0.282902731447809,0.282902731447809,162812.143114628,0.0,1.0
1996-02-06,5.875,6.25,5.875,6.25,4978,0.282902731447809,0.300960352604053,0.282902731447809,0.300960352604053,103377.404135793,0.0,1.0
1996-02-07,6.0,6.0,5.875,5.875,369,0.288921938499891,0.288921938499891,0.282902731447809,0.282902731447809,7662.96949098185,0.0,1.0
1996-02-08,5.875,5.9375,5.875,5.875,3046,0.282902731447809,0.28591233497385,0.282902731447809,0.282902731447809,63255.8402968314,0.0,1.0
1996-02-09,5.875,6.25,5.875,6.25,6418,0.282902731447809,0.300960352604053,0.282902731447809,0.300960352604053,133281.675320113,0.0,1.0
1996-02-12,5.875,5.875,5.875,5.875,2256,0.282902731447809,0.282902731447809,0.282902731447809,0.282902731447809,46850.0248554339,0.0,1.0
1996-02-13,5.25,5.875,5.25,5.875,12027,0.252806696187404,0.282902731447809,0.252806696187404,0.282902731447809,249762.964954035,0.0,1.0
1996-02-14,4.625,5.25,4.625,5.25,3757,0.222710660926999,0.252806696187404,0.222710660926999,0.252806696187404,78021.0741940891,0.0,1.0
1996-02-15,5.125,5.5,4.625,4.625,16795,0.246787489135323,0.264845110291566,0.222710660926999,0.222710660926999,348779.329542115,0.0,1.0
1996-02-16,5.125,5.25,5.125,5.125,5232,0.246787489135323,0.252806696187404,0.246787489135323,0.246787489135323,108652.185303028,0.0,1.0
1996-02-20,5.0,5.25,4.625,5.25,13055,0.240768282083242,0.252806696187404,0.222710660926999,0.252806696187404,271111.291882841,0.0,1.0
1996-02-21,4.9375,5.25,4.9375,5.0,23835,0.237758678557202,0.252806696187404,0.237758678557202,0.240768282083242,494977.988665454,0.0,1.0
1996-02-22,5.125,5.25,4.875,4.875,9060,0.246787489135323,0.252806696187404,0.234749075031161,0.234749075031161,188147.706201344,0.0,1.0
1996-02-23,5.125,5.25,4.875,4.875,8375,0.246787489135323,0.252806696187404,0.234749075031161,0.234749075031161,173922.410533803,0.0,1.0
1996-02-26,5.875,5.875,5.125,5.25,9060,0.282902731447809,0.282902731447809,0.246787489135323,0.252806696187404,188147.706201344,0.0,1.0
1996-02-27,5.25,5.4375,5.25,5.4375,6163,0.252806696187404,0.261835506765526,0.252806696187404,0.261835506765526,127986.12729789,0.0,1.0
1996-02-28,5.3125,5.3125,5.1875,5.1875,2256,0.255816299713445,0.255816299713445,0.249797092661364,0.249797092661364,46850.0248554338,0.0,1.0
1996-02-29,5.75,5.75,5.25,5.3125,5768,0.276883524395728,0.276883524395728,0.252806696187404,0.255816299713445,119783.219577191,0.0,1.0
1996-03-01,5.25,5.63,5.25,5.56,5347,0.252806696187404,0.271105085625731,0.252806696187404,0.267734329676565,111040.373626775,0.0,1.0
1996-03-04,5.25,5.63,5.25,5.5,25179,0.252806696187404,0.271105085625731,0.252806696187404,0.264845110291566,522888.64177082,0.0,1.0
1996-03-05,5.25,5.5,5.12,5.25,12800,0.252806696187404,0.264845110291566,0.24654672085324,0.252806696187404,265815.743860618,0.0,1.0
1996-03-06,5.25,5.625,5.25,5.5,6839,0.252806696187404,0.270864317343647,0.252806696187404,0.264845110291566,142024.521270529,0.0,1.0
1996-03-07,5.25,5.5,5.125,5.25,650,0.252806696187404,0.264845110291566,0.246787489135323,0.252806696187404,13498.455742922,0.0,1.0
1996-03-08,5.25,5.5,5.25,5.5,5057,0.252806696187404,0.264845110291566,0.252806696187404,0.264845110291566,105017.985679933,0.0,1.0
1996-03-11,5.38,5.38,4.88,5.25,17778,0.259066671521568,0.259066671521568,0.234989843313244,0.252806696187404,369193.147996412,0.0,1.0
1996-03-12,5.12,5.5,5.12,5.25,5452,0.24654672085324,0.264845110291566,0.24654672085324,0.252806696187404,113220.893400632,0.0,1.0
1996-03-13,5.375,5.375,4.875,5.25,4267,0.258825903239485,0.258825903239485,0.234749075031161,0.252806696187404,88612.1702385356,0.0,1.0
1996-03-14,5.125,5.5,5.125,5.25,6953,0.246787489135323,0.264845110291566,0.246787489135323,0.252806696187404,144391.942739287,0.0,1.0
1996-03-15,5.375,5.5,5.125,5.125,966,0.258825903239485,0.264845110291566,0.246787489135323,0.246787489135323,20060.781919481,0.0,1.0
1996-03-18,5.06,5.38,4.88,5.38,3757,0.243657501468241,0.259066671521568,0.234989843313244,0.259066671521568,78021.0741940891,0.0,1.0
1996-03-19,4.88,5.25,4.88,5.25,369,0.234989843313244,0.252806696187404,0.234989843313244,0.252806696187404,7662.96949098188,0.0,1.0
1996-03-20,5.0625,5.375,4.875,5.375,0,0.243777885609283,0.258825903239485,0.234749075031161,0.258825903239485,0,0.0,1.0
1996-03-21,4.875,5.25,4.875,4.875,5057,0.234749075031161,0.252806696187404,0.234749075031161,0.234749075031161,105017.985679933,0.0,1.0
1996-03-22,5.25,5.25,4.62,4.88,9771,0.252806696187404,0.252806696187404,0.222469892644916,0.234989843313244,202912.940098601,0.0,1.0
1996-03-25,4.88,5.25,4.5,5.0,5232,0.234989843313244,0.252806696187404,0.216691453874918,0.240768282083242,108652.185303028,0.0,1.0
1996-03-26,5.12,5.25,4.75,4.88,41771,0.24654672085324,0.252806696187404,0.22872986797908,0.234989843313244,867452.299750145,0.0,1.0
1996-03-27,4.875,5.25,4.5,5.0,8972,0.234749075031161,0.252806696187404,0.216691453874918,0.240768282083242,186320.222962302,0.0,1.0
1996-03-28,5.125,5.25,4.75,4.875,1624,0.246787489135323,0.252806696187404,0.22872986797908,0.234749075031161,33725.3725023159,0.0,1.0
1996-03-29,4.875,5.25,4.5,4.5,23230,0.234749075031161,0.252806696187404,0.216691453874918,0.216691453874918,482414.041397043,0.0,1.0
1996-04-01,4.75,4.75,4.75,4.75,439,0.22872986797908,0.22872986797908,0.22872986797908,0.22872986797908,9116.64934021962,0.0,1.0
1996-04-02,4.75,4.75,4.75,4.75,2572,0.22872986797908,0.22872986797908,0.22872986797908,0.22872986797908,53412.3510319928,0.0,1.0
1996-04-03,5.0,5.0,4.75,4.75,650,0.240768282083242,0.240768282083242,0.22872986797908,0.22872986797908,13498.455742922,0.0,1.0
1996-04-04,4.75,5.125,4.75,5.125,2660,0.22872986797908,0.246787489135323,0.22872986797908,0.246787489135323,55239.8342710346,0.0,1.0
1996-04-08,4.88,5.12,4.5,5.12,2572,0.234989843313244,0.24654672085324,0.216691453874918,0.24654672085324,53412.3510319929,0.0,1.0
1996-04-09,4.875,5.125,4.5,5.125,1185,0.234749075031161,0.246787489135323,0.216691453874918,0.246787489135323,24608.7231620962,0.0,1.0
1996-04-10,4.75,4.75,4.5,4.5,553,0.22872986797908,0.22872986797908,0.216691453874918,0.216691453874918,11484.0708089782,0.0,1.0
1996-04-11,4.625,4.75,4.5,4.5,1782,0.222710660926999,0.22872986797908,0.216691453874918,0.216691453874918,37006.5355905953,0.0,1.0
1996-04-12,4.625,5.125,4.5,4.5,439,0.222710660926999,0.246787489135323,0.216691453874918,0.216691453874918,9116.64934021962,0.0,1.0
1996-04-15,4.5,5.12,4.38,4.38,3573,0.216691453874918,0.24654672085324,0.21091301510492,0.21091301510492,74199.9728760927,0.0,1.0
1996-04-16,4.5,5.125,4.375,4.375,1975,0.216691453874918,0.246787489135323,0.210672246822837,0.210672246822837,41014.5386034937,0.0,1.0
1996-04-17,4.75,4.75,4.375,4.375,790,0.22872986797908,0.22872986797908,0.210672246822837,0.210672246822837,16405.8154413975,0.0,1.0
1996-04-18,4.75,5.0,4.375,5.0,1185,0.22872986797908,0.240768282083242,0.210672246822837,0.240768282083242,24608.7231620962,0.0,1.0
1996-04-19,4.5,5.0,4.5,4.5,4556,0.216691453874918,0.240768282083242,0.216691453874918,0.216691453874918,94613.7913303885,0.0,1.0
1996-04-22,4.75,5.0,4.5,5.0,19200,0.22872986797908,0.240768282083242,0.216691453874918,0.240768282083242,398723.615790926,0.0,1.0
1996-04-23,4.75,5.0,4.5,5.0,5864,0.22872986797908,0.240768282083242,0.216691453874918,0.240768282083242,121776.837656145,0.0,1.0
1996-04-24,4.5,4.75,4.5,4.5,1361,0.216691453874918,0.22872986797908,0.216691453874918,0.216691453874918,28263.6896401797,0.0,1.0
1996-04-25,4.625,4.625,4.5,4.5,20561,0.222710660926999,0.222710660926999,0.216691453874918,0.216691453874918,426987.305431106,0.0,1.0
1996-04-26,4.5,4.875,4.5,4.5,9446,0.216691453874918,0.234749075031161,0.216691453874918,0.216691453874918,196163.71222714,0.0,1.0
1996-04-29,4.62,4.75,4.38,4.5,16013,0.222469892644916,0.22872986797908,0.21091301510492,0.216691453874918,332539.64894063,0.0,1.0
1996-04-30,4.625,4.75,4.375,4.5,7190,0.222710660926999,0.22872986797908,0.210672246822837,0.216691453874918,149313.687371706,0.0,1.0
1996-05-01,4.375,4.625,4.375,4.625,13169,0.210672246822837,0.222710660926999,0.210672246822837,0.222710660926999,273478.713351599,0.0,1.0
1996-05-02,4.88,4.88,4.38,4.38,4030,0.234989843313244,0.234989843313244,0.21091301510492,0.21091301510492,83690.4256061164,0.0,1.0
1996-05-03,4.5,4.625,4.375,4.625,8261,0.216691453874918,0.222710660926999,0.210672246822837,0.222710660926999,171554.989065044,0.0,1.0
1996-05-06,5.0,5.12,4.75,5.12,3757,0.240768282083242,0.24654672085324,0.22872986797908,0.24654672085324,78021.0741940891,0.0,1.0
1996-05-07,5.0,5.12,4.62,5.12,3213,0.240768282083242,0.24654672085324,0.222469892644916,0.24654672085324,66723.9050800129,0.0,1.0
1996-05-08,5.0,5.125,4.75,5.125,5180,0.240768282083242,0.246787489135323,0.22872986797908,0.246787489135323,107572.308843594,0.0,1.0
1996-05-09,5.0,5.125,4.625,5.125,4390,0.240768282083242,0.246787489135323,0.222710660926999,0.246787489135323,91166.4934021962,0.0,1.0
1996-05-10,4.875,5.125,4.625,4.625,16830,0.234749075031161,0.246787489135323,0.222710660926999,0.222710660926999,349506.169466734,0.0,1.0
1996-05-13,4.62,5.0,4.5,4.5,3635,0.222469892644916,0.240768282083242,0.216691453874918,0.216691453874918,75487.5178854175,0.0,1.0
1996-05-14,5.0,5.0,4.5,4.75,14661,0.240768282083242,0.240768282083242,0.216691453874918,0.22872986797908,304462.860995353,0.0,1.0
1996-05-15,4.625,5.0,4.5,4.5,20640,0.222710660926999,0.240768282083242,0.216691453874918,0.216691453874918,428627.886975246,0.0,1.0
1996-05-16,5.0,5.0,4.5,4.75,13450,0.240768282083242,0.240768282083242,0.216691453874918,0.22872986797908,279314.19960354,0.0,1.0
1996-05-17,4.625,5.0,4.5,4.5,5627,0.222710660926999,0.240768282083242,0.216691453874918,0.216691453874918,116855.093023726,0.0,1.0
1996-05-20,4.5,4.88,4.5,4.5,3757,0.216691453874918,0.234989843313244,0.216691453874918,0.216691453874918,78021.074194089,0.0,1.0
1996-05-21,4.5,4.75,4.5,4.75,9771,0.216691453874918,0.22872986797908,0.216691453874918,0.22872986797908,202912.940098601,0.0,1.0
1996-05-22,4.5,4.875,4.5,4.5,5057,0.216691453874918,0.234749075031161,0.216691453874918,0.216691453874918,105017.985679933,0.0,1.0
1996-05-23,4.5,4.75,4.5,4.75,5768,0.216691453874918,0.22872986797908,0.216691453874918,0.22872986797908,119783.219577191,0.0,1.0
1996-05-24,4.5,4.6875,4.5,4.6875,13055,0.216691453874918,0.225720264453039,0.216691453874918,0.225720264453039,271111.291882841,0.0,1.0
1996-05-28,4.38,4.88,4.38,4.88,255,0.21091301510492,0.234989843313244,0.21091301510492,0.234989843313244,5295.54802222324,0.0,1.0
1996-05-29,4.5,4.88,4.38,4.62,33185,0.216691453874918,0.234989843313244,0.21091301510492,0.222469892644916,689148.08281364,0.0,1.0
1996-05-30,4.375,4.875,4.375,4.875,16171,0.210672246822837,0.234749075031161,0.210672246822837,0.234749075031161,335820.81202891,0.0,1.0
1996-05-31,4.5,4.875,4.375,4.625,7190,0.216691453874918,0.234749075031161,0.210672246822837,0.222710660926999,149313.687371706,0.0,1.0
1996-06-03,4.62,4.62,4.5,4.5,3204,0.222469892644916,0.222469892644916,0.216691453874918,0.216691453874918,66537.0033851107,0.0,1.0
1996-06-04,4.625,4.625,4.5,4.5,1782,0.222710660926999,0.222710660926999,0.216691453874918,0.216691453874918,37006.5355905953,0.0,1.0
1996-06-05,4.625,4.625,4.5,4.5,10790,0.222710660926999,0.222710660926999,0.216691453874918,0.216691453874918,224074.365332505,0.0,1.0
1996-06-06,4.8125,4.8125,4.625,4.625,790,0.231739471505121,0.231739471505121,0.222710660926999,0.222710660926999,16405.8154413975,0.0,1.0
1996-06-07,4.625,4.625,4.5,4.5,6418,0.222710660926999,0.222710660926999,0.216691453874918,0.216691453874918,133281.675320113,0.0,1.0
1996-06-10,4.62,4.88,4.5,4.88,32790,0.222469892644916,0.234989843313244,0.216691453874918,0.234989843313244,680945.17509294,0.0,1.0
1996-06-11,4.88,4.88,4.62,4.62,19200,0.234989843313244,0.234989843313244,0.222469892644916,0.222469892644916,398723.615790927,0.0,1.0
1996-06-12,4.875,4.875,4.625,4.625,439,0.234749075031161,0.234749075031161,0.222710660926999,0.222710660926999,9116.64934021962,0.0,1.0
1996-06-13,4.625,4.875,4.625,4.625,255,0.222710660926999,0.234749075031161,0.222710660926999,0.222710660926999,5295.54802222324,0.0,1.0
1996-06-14,4.625,4.625,4.625,4.625,5452,0.222710660926999,0.222710660926999,0.222710660926999,0.222710660926999,113220.893400632,0.0,1.0
1996-06-17,4.62,4.62,4.62,4.62,255,0.222469892644916,0.222469892644916,0.222469892644916,0.222469892644916,5295.54802222323,0.0,1.0
1996-06-18,4.625,4.625,4.625,4.625,1782,0.222710660926999,0.222710660926999,0.222710660926999,0.222710660926999,37006.5355905953,0.0,1.0
1996-06-19,4.625,5.0,4.625,5.0,2660,0.222710660926999,0.240768282083242,0.222710660926999,0.240768282083242,55239.8342710346,0.0,1.0
1996-06-20,5.0,5.0,4.625,4.625,18568,0.240768282083242,0.240768282083242,0.222710660926999,0.222710660926999,385598.963437809,0.0,1.0
1996-06-21,5.0,5.125,4.75,4.75,12563,0.240768282083242,0.246787489135323,0.22872986797908,0.22872986797908,260893.999228198,0.0,1.0
1996-06-24,6.0,6.0,5.0,5.25,16373,0.288921938499891,0.288921938499891,0.240768282083242,0.252806696187404,340015.71673671,0.0,1.0
1996-06-25,6.0,6.0,5.0,5.25,14038,0.288921938499891,0.288921938499891,0.240768282083242,0.252806696187404,291525.110337136,0.0,1.0
1996-06-26,5.625,6.0,5.5,6.0,5768,0.270864317343647,0.288921938499891,0.264845110291566,0.288921938499891,119783.219577191,0.0,1.0
1996-06-27,5.75,6.0,5.625,6.0,966,0.276883524395728,0.288921938499891,0.270864317343647,0.288921938499891,20060.781919481,0.0,1.0
1996-06-28,5.625,5.625,5.625,5.625,19990,0.270864317343647,0.270864317343647,0.270864317343647,0.270864317343647,415129.431232324,0.0,1.0
1996-07-01,5.38,5.38,5.38,5.38,439,0.259066671521568,0.259066671521568,0.259066671521568,0.259066671521568,9116.64934021964,0.0,1.0
1996-07-02,5.5,6.0,5.5,6.0,6655,0.264845110291566,0.288921938499891,0.264845110291566,0.288921938499891,138203.419952532,0.0,1.0
1996-07-03,5.375,5.375,5.375,5.375,4442,0.258825903239485,0.258825903239485,0.258825903239485,0.258825903239485,92246.36986163,0.0,1.0
1996-07-05,5.625,5.875,5.5,5.5,12264,0.270864317343647,0.282902731447809,0.264845110291566,0.264845110291566,254684.709586455,0.0,1.0
1996-07-08,6.0,6.0,5.75,6.0,5864,0.288921938499891,0.288921938499891,0.276883524395728,0.288921938499891,121776.837656145,0.0,1.0
1996-07-09,6.37,6.37,5.75,6.0,19042,0.30673879137405,0.30673879137405,0.276883524395728,0.288921938499891,395442.452702647,0.0,1.0
1996-07-10,6.0,6.0,5.75,6.0,3046,0.288921938499891,0.288921938499891,0.276883524395728,0.288921938499891,63255.8402968312,0.0,1.0
1996-07-11,6.375,6.375,5.75,6.0,2783,0.306979559656134,0.306979559656134,0.276883524395728,0.288921938499891,57794.1574346952,0.0,1.0
1996-07-12,6.0,6.375,5.875,6.375,650,0.288921938499891,0.306979559656134,0.282902731447809,0.306979559656134,13498.455742922,0.0,1.0
1996-07-15,5.5,5.87,5.38,5.75,9850,0.264845110291566,0.282661963165726,0.259066671521568,0.276883524395728,204553.521642741,0.0,1.0
1996-07-16,5.12,5.87,5.0,5.38,13766,0.24654672085324,0.282661963165726,0.240768282083242,0.259066671521568,285876.525780098,0.0,1.0
1996-07-17,5.5,5.875,5.375,5.75,7998,0.264845110291566,0.282902731447809,0.258825903239485,0.276883524395728,166093.306202908,0.0,1.0
1996-07-18,5.125,5.875,5.0,5.375,2151,0.246787489135323,0.282902731447809,0.240768282083242,0.258825903239485,44669.5050815772,0.0,1.0
1996-07-19,5.0,5.75,5.0,5.0,2572,0.240768282083242,0.276883524395728,0.240768282083242,0.240768282083242,53412.3510319929,0.0,1.0
1996-07-22,5.25,5.63,4.75,5.0,17778,0.252806696187404,0.271105085625731,0.22872986797908,0.240768282083242,369193.147996411,0.0,1.0
1996-07-23,5.0,5.38,4.75,4.75,4030,0.240768282083242,0.259066671521568,0.22872986797908,0.22872986797908,83690.4256061164,0.0,1.0
1996-07-24,5.25,5.625,4.75,5.0,2423,0.252806696187404,0.270864317343647,0.22872986797908,0.240768282083242,50318.0896386154,0.0,1.0
1996-07-25,5.0,5.375,4.75,5.0,21623,0.240768282083242,0.258825903239485,0.22872986797908,0.240768282083242,449041.705429542,0.0,1.0
1996-07-26,4.75,5.0,4.75,4.75,12168,0.22872986797908,0.240768282083242,0.22872986797908,0.22872986797908,252691.0915075,0.0,1.0
1996-07-29,4.75,5.0,4.75,5.0,10157,0.22872986797908,0.240768282083242,0.22872986797908,0.240768282083242,210928.946124398,0.0,1.0
1996-07-30,4.75,4.88,4.25,4.25,29867,0.22872986797908,0.234989843313244,0.204653039770756,0.204653039770756,620243.657959771,0.0,1.0
1996-07-31,4.75,5.0,4.75,5.0,18147,0.22872986797908,0.240768282083242,0.22872986797908,0.240768282083242,376856.117487393,0.0,1.0
1996-08-01,4.75,4.875,4.25,4.25,790,0.22872986797908,0.234749075031161,0.204653039770756,0.204653039770756,16405.8154413975,0.0,1.0
1996-08-02,5.12,5.12,4.75,4.75,2256,0.24654672085324,0.24654672085324,0.22872986797908,0.22872986797908,46850.0248554338,0.0,1.0
1996-08-05,4.75,5.0,4.75,5.0,966,0.22872986797908,0.240768282083242,0.22872986797908,0.240768282083242,20060.781919481,0.0,1.0
1996-08-06,4.81,4.81,4.75,4.75,1440,0.231619087364079,0.231619087364079,0.22872986797908,0.22872986797908,29904.2711843195,0.0,1.0
1996-08-07,4.75,5.0,4.75,5.0,176,0.22872986797908,0.240768282083242,0.22872986797908,0.240768282083242,3654.96647808349,0.0,1.0
1996-08-08,4.8125,4.8125,4.75,4.75,439,0.231739471505121,0.231739471505121,0.22872986797908,0.22872986797908,9116.6493402196,0.0,1.0
1996-08-09,5.0,5.0,5.0,5.0,2844,0.240768282083242,0.240768282083242,0.240768282083242,0.240768282083242,59060.935589031,0.0,1.0
1996-08-12,4.88,5.25,4.88,5.25,1975,0.234989843313244,0.252806696187404,0.234989843313244,0.252806696187404,41014.5386034938,0.0,1.0
1996-08-13,5.0,5.25,4.88,5.25,20034,0.240768282083242,0.252806696187404,0.234989843313244,0.252806696187404,416043.172851845,0.0,1.0
1996-08-14,4.875,5.25,4.875,5.25,8182,0.234749075031161,0.252806696187404,0.234749075031161,0.252806696187404,169914.407520904,0.0,1.0
1996-08-15,5.0,5.25,4.875,5.25,1782,0.240768282083242,0.252806696187404,0.234749075031161,0.252806696187404,37006.5355905954,0.0,1.0
1996-08-16,5.0,5.125,4.75,4.75,35450,0.240768282083242,0.246787489135323,0.22872986797908,0.22872986797908,736185.009363976,0.0,1.0
1996-08-19,5.25,5.75,5.25,5.63,16961,0.252806696187404,0.276883524395728,0.252806696187404,0.271105085625731,352226.627470308,0.0,1.0
1996-08-20,5.25,5.63,5.25,5.63,369,0.252806696187404,0.271105085625731,0.252806696187404,0.271105085625731,7662.96949098187,0.0,1.0
1996-08-21,5.25,5.75,5.25,5.625,5347,0.252806696187404,0.276883524395728,0.252806696187404,0.270864317343647,111040.373626775,0.0,1.0
1996-08-22,5.25,5.625,5.25,5.625,2256,0.252806696187404,0.270864317343647,0.252806696187404,0.270864317343647,46850.0248554339,0.0,1.0
1996-08-23,5.5,5.625,5.0,5.25,0,0.264845110291566,0.270864317343647,0.240768282083242,0.252806696187404,0,0.0,1.0
1996-08-26,5.19,5.44,5.0,5.44,3757,0.249917476802405,0.261955890906567,0.240768282083242,0.261955890906567,78021.0741940892,0.0,1.0
1996-08-27,5.25,5.5,5.25,5.44,6242,0.252806696187404,0.264845110291566,0.252806696187404,0.261955890906567,129626.708842029,0.0,1.0
1996-08-28,5.1875,5.4375,5.0,5.4375,1861,0.249797092661364,0.261835506765526,0.240768282083242,0.261835506765526,38647.1171347351,0.0,1.0
1996-08-29,5.25,5.5,5.25,5.4375,650,0.252806696187404,0.264845110291566,0.252806696187404,0.261835506765526,13498.455742922,0.0,1.0
1996-08-30,5.25,5.5,5.25,5.25,2256,0.252806696187404,0.264845110291566,0.252806696187404,0.252806696187404,46850.0248554339,0.0,1.0
1996-09-03,5.25,5.5,5.25,5.25,1238,0.252806696187404,0.264845110291566,0.252806696187404,0.252806696187404,25709.3664765191,0.0,1.0
1996-09-04,5.25,5.5,5.25,5.25,439,0.252806696187404,0.264845110291566,0.252806696187404,0.252806696187404,9116.64934021963,0.0,1.0
1996-09-05,5.25,5.25,5.25,5.25,8428,0.252806696187404,0.252806696187404,0.252806696187404,0.252806696187404,175023.053848226,0.0,1.0
1996-09-06,5.375,5.375,5.125,5.125,13590,0.258825903239485,0.258825903239485,0.246787489135323,0.246787489135323,282221.559302015,0.0,1.0
1996-09-09,5.38,5.44,5.12,5.12,7050,0.259066671521568,0.261955890906567,0.24654672085324,0.24654672085324,146406.327673231,0.0,1.0
1996-09-10,5.375,5.4375,5.125,5.125,27382,0.258825903239485,0.261835506765526,0.246787489135323,0.246787489135323,568638.023311831,0.0,1.0
1996-09-11,5.375,5.375,5.25,5.375,15372,0.258825903239485,0.258825903239485,0.252806696187404,0.258825903239485,319228.094892611,0.0,1.0
1996-09-12,5.5625,5.5625,5.25,5.375,18,0.267854713817607,0.267854713817607,0.252806696187404,0.258825903239485,373.803389803993,0.0,1.0
1996-09-13,5.625,5.625,5.625,5.625,1624,0.270864317343647,0.270864317343647,0.270864317343647,0.270864317343647,33725.3725023159,0.0,1.0
1996-09-16,5.25,5.25,5.12,5.12,1071,0.252806696187404,0.252806696187404,0.24654672085324,0.24654672085324,22241.3016933376,0.0,1.0
1996-09-17,5.25,5.25,5.125,5.125,2967,0.252806696187404,0.252806696187404,0.246787489135323,0.246787489135323,61615.2587526916,0.0,1.0
1996-09-18,5.5,5.625,5.5,5.5,13055,0.264845110291566,0.270864317343647,0.264845110291566,0.264845110291566,271111.291882841,0.0,1.0
1996-09-19,5.5,5.5,5.25,5.25,2572,0.264845110291566,0.264845110291566,0.252806696187404,0.252806696187404,53412.3510319929,0.0,1.0
1996-09-20,5.25,5.5,5.25,5.5,650,0.252806696187404,0.264845110291566,0.252806696187404,0.264845110291566,13498.455742922,0.0,1.0
1996-09-23,5.25,5.5,5.25,5.25,3046,0.252806696187404,0.264845110291566,0.252806696187404,0.252806696187404,63255.8402968314,0.0,1.0
1996-09-24,5.25,5.5,5.25,5.25,7366,0.252806696187404,0.264845110291566,0.252806696187404,0.252806696187404,152968.65384979,0.0,1.0
1996-09-25,5.5,5.5,5.25,5.5,36267,0.264845110291566,0.264845110291566,0.252806696187404,0.264845110291566,753151.52989008,0.0,1.0
1996-09-26,5.75,5.75,5.25,5.5625,15188,0.276883524395728,0.276883524395728,0.252806696187404,0.267854713817607,315406.993574615,0.0,1.0
1996-09-27,5.75,5.75,5.5625,5.5625,30235,0.276883524395728,0.276883524395728,0.267854713817607,0.267854713817607,627885.860595764,0.0,1.0
1996-09-30,5.63,5.75,5.56,5.56,39585,0.271105085625731,0.276883524395728,0.267734329676565,0.267734329676565,822055.954743948,0.0,1.0
1996-10-01,5.625,5.75,5.5625,5.5625,2256,0.270864317343647,0.276883524395728,0.267854713817607,0.267854713817607,46850.0248554339,0.0,1.0
1996-10-02,5.63,6.0,5.63,6.0,4442,0.271105085625731,0.288921938499891,0.271105085625731,0.288921938499891,92246.3698616298,0.0,1.0
1996-10-03,5.75,6.0,5.625,5.625,9244,0.276883524395728,0.288921938499891,0.270864317343647,0.270864317343647,191968.80751934,0.0,1.0
1996-10-04,5.625,6.0,5.625,6.0,5584,0.270864317343647,0.288921938499891,0.270864317343647,0.288921938499891,115962.118259195,0.0,1.0
1996-10-07,5.75,5.81,5.5,5.5,7471,0.276883524395728,0.279772743780727,0.264845110291566,0.264845110291566,155149.173623647,0.0,1.0
1996-10-08,5.63,5.87,5.63,5.87,10245,0.271105085625731,0.282661963165726,0.271105085625731,0.282661963165726,212756.429363439,0.0,1.0
1996-10-09,5.75,5.8125,5.5,5.5625,9244,0.276883524395728,0.279893127921769,0.264845110291566,0.267854713817607,191968.80751934,0.0,1.0
1996-10-10,5.625,5.875,5.625,5.625,4267,0.270864317343647,0.282902731447809,0.270864317343647,0.270864317343647,88612.1702385357,0.0,1.0
1996-10-11,5.875,5.875,5.625,5.625,1861,0.282902731447809,0.282902731447809,0.270864317343647,0.270864317343647,38647.1171347352,0.0,1.0
1996-10-14,5.5,5.63,5.5,5.63,2423,0.264845110291566,0.271105085625731,0.264845110291566,0.271105085625731,50318.0896386154,0.0,1.0
1996-10-15,5.38,5.63,5.38,5.5,16435,0.259066671521568,0.271105085625731,0.259066671521568,0.264845110291566,341303.261746036,0.0,1.0
1996-10-16,5.5,5.625,5.5,5.625,29990,0.264845110291566,0.270864317343647,0.264845110291566,0.270864317343647,622797.981123432,0.0,1.0
1996-10-17,5.375,5.625,5.375,5.5,6839,0.258825903239485,0.270864317343647,0.258825903239485,0.264845110291566,142024.521270529,0.0,1.0
1996-10-18,5.375,5.5,4.875,5.5,25363,0.258825903239485,0.264845110291566,0.234749075031161,0.264845110291566,526709.743088816,0.0,1.0
1996-10-21,5.5,5.5,5.25,5.5,10561,0.264845110291566,0.264845110291566,0.252806696187404,0.264845110291566,219318.755539999,0.0,1.0
1996-10-22,5.25,5.5,5.25,5.5,5864,0.252806696187404,0.264845110291566,0.252806696187404,0.264845110291566,121776.837656146,0.0,1.0
1996-10-23,5.5,5.5,5.25,5.5,16557,0.264845110291566,0.264845110291566,0.252806696187404,0.264845110291566,343836.818054707,0.0,1.0
1996-10-24,5.25,5.5,5.25,5.5,9771,0.252806696187404,0.264845110291566,0.252806696187404,0.264845110291566,202912.940098601,0.0,1.0
1996-10-25,5.25,5.5,5.25,5.25,43220,0.252806696187404,0.264845110291566,0.252806696187404,0.252806696187404,897543.472629367,0.0,1.0
1996-10-28,5.25,5.38,5.25,5.38,790,0.252806696187404,0.259066671521568,0.252806696187404,0.259066671521568,16405.8154413975,0.0,1.0
1996-10-29,5.38,5.38,5.25,5.25,4267,0.259066671521568,0.259066671521568,0.252806696187404,0.252806696187404,88612.1702385357,0.0,1.0
1996-10-30,5.25,5.375,5.25,5.375,8375,0.252806696187404,0.258825903239485,0.252806696187404,0.258825903239485,173922.410533803,0.0,1.0
1996-10-31,5.25,5.3125,5.25,5.25,7585,0.252806696187404,0.255816299713445,0.252806696187404,0.252806696187404,157516.595092405,0.0,1.0
1996-11-01,5.375,5.5,5.125,5.25,1071,0.258825903239485,0.264845110291566,0.246787489135323,0.252806696187404,22241.3016933376,0.0,1.0
1996-11-04,5.12,5.38,5.0,5.12,7471,0.24654672085324,0.259066671521568,0.240768282083242,0.24654672085324,155149.173623646,0.0,1.0
1996-11-05,5.125,5.375,5.0,5.125,5864,0.246787489135323,0.258825903239485,0.240768282083242,0.246787489135323,121776.837656146,0.0,1.0
1996-11-06,5.25,5.25,4.875,5.25,7234,0.252806696187404,0.252806696187404,0.234749075031161,0.252806696187404,150227.428991227,0.0,1.0
1996-11-07,5.0,5.25,4.875,4.875,3995,0.240768282083242,0.252806696187404,0.234749075031161,0.234749075031161,82963.5856814975,0.0,1.0
1996-11-08,4.875,5.25,4.875,4.875,22044,0.234749075031161,0.252806696187404,0.234749075031161,0.234749075031161,457784.551379957,0.0,1.0
1996-11-11,5.12,5.25,4.88,4.94,7585,0.24654672085324,0.252806696187404,0.234989843313244,0.237879062698243,157516.595092405,0.0,1.0
1996-11-12,5.125,5.25,4.875,5.25,4978,0.246787489135323,0.252806696187404,0.234749075031161,0.252806696187404,103377.404135793,0.0,1.0
1996-11-13,5.125,5.25,5.0,5.1875,2423,0.246787489135323,0.252806696187404,0.240768282083242,0.249797092661364,50318.0896386154,0.0,1.0
1996-11-14,5.0,5.1875,5.0,5.0,10245,0.240768282083242,0.249797092661364,0.240768282083242,0.240768282083242,212756.42936344,0.0,1.0
1996-11-15,5.0,5.125,5.0,5.0,11632,0.240768282083242,0.246787489135323,0.240768282083242,0.240768282083242,241560.057233336,0.0,1.0
1996-11-18,5.25,5.25,5.0,5.0,6839,0.252806696187404,0.252806696187404,0.240768282083242,0.240768282083242,142024.521270529,0.0,1.0
1996-11-19,5.25,5.25,5.0,5.0,12027,0.252806696187404,0.252806696187404,0.240768282083242,0.240768282083242,249762.964954035,0.0,1.0
1996-11-20,5.125,5.375,5.125,5.25,4267,0.246787489135323,0.258825903239485,0.246787489135323,0.252806696187404,88612.1702385356,0.0,1.0
1996-11-21,5.5,5.5,5.25,5.25,9850,0.264845110291566,0.264845110291566,0.252806696187404,0.252806696187404,204553.521642741,0.0,1.0
1996-11-22,5.25,5.375,5.25,5.25,790,0.252806696187404,0.258825903239485,0.252806696187404,0.252806696187404,16405.8154413975,0.0,1.0
1996-11-25,5.25,5.5,5.25,5.25,23756,0.252806696187404,0.264845110291566,0.252806696187404,0.252806696187404,493337.407121315,0.0,1.0
1996-11-26,5.25,5.5,5.25,5.25,25618,0.252806696187404,0.264845110291566,0.252806696187404,0.252806696187404,532005.29111104,0.0,1.0
1996-11-27,5.25,5.2813,5.125,5.2813,4978,0.252806696187404,0.254313905633245,0.246787489135323,0.254313905633245,103377.404135793,0.0,1.0
1996-11-29,5.25,5.38,5.25,5.38,966,0.252806696187404,0.259066671521568,0.252806696187404,0.259066671521568,20060.781919481,0.0,1.0
1996-12-02,5.0,5.12,5.0,5.12,6769,0.240768282083242,0.24654672085324,0.240768282083242,0.24654672085324,140570.841421291,0.0,1.0
1996-12-03,4.75,5.12,4.75,5.12,22404,0.22872986797908,0.24654672085324,0.22872986797908,0.24654672085324,465260.619176037,0.0,1.0
1996-12-04,4.88,4.88,4.62,4.62,6163,0.234989843313244,0.234989843313244,0.222469892644916,0.222469892644916,127986.12729789,0.0,1.0
1996-12-05,5.0,5.12,5.0,5.0,15460,0.240768282083242,0.24654672085324,0.240768282083242,0.240768282083242,321055.578131652,0.0,1.0
1996-12-06,5.0,5.0,4.88,4.88,3757,0.240768282083242,0.240768282083242,0.234989843313244,0.234989843313244,78021.0741940891,0.0,1.0
1996-12-09,4.75,5.0,4.75,4.88,10430,0.22872986797908,0.240768282083242,0.22872986797908,0.234989843313244,216598.297536425,0.0,1.0
1996-12-10,4.88,4.88,4.75,4.75,11984,0.234989843313244,0.234989843313244,0.22872986797908,0.22872986797908,248869.990189504,0.0,1.0
1996-12-11,4.75,5.0,4.62,4.75,16557,0.22872986797908,0.240768282083242,0.222469892644916,0.22872986797908,343836.818054707,0.0,1.0
1996-12-12,4.88,5.0,4.75,4.88,22044,0.234989843313244,0.240768282083242,0.22872986797908,0.234989843313244,457784.551379958,0.0,1.0
1996-12-13,4.75,4.88,4.75,4.75,1975,0.22872986797908,0.234989843313244,0.22872986797908,0.22872986797908,41014.5386034937,0.0,1.0
1996-12-16,4.81,4.88,4.75,4.88,2660,0.231619087364079,0.234989843313244,0.22872986797908,0.234989843313244,55239.8342710346,0.0,1.0
1996-12-17,4.62,4.88,4.62,4.62,14038,0.222469892644916,0.234989843313244,0.222469892644916,0.222469892644916,291525.110337136,0.0,1.0
1996-12-18,4.62,4.81,4.62,4.75,31842,0.222469892644916,0.231619087364079,0.222469892644916,0.22872986797908,661258.196563264,0.0,1.0
1996-12-19,4.88,4.88,4.62,4.75,75632,0.234989843313244,0.234989843313244,0.222469892644916,0.22872986797908,1570638.77653643,0.0,1.0
1996-12-20,5.0,5.0,4.81,4.94,20798,0.240768282083242,0.240768282083242,0.231619087364079,0.237879062698243,431909.050063526,0.0,1.0
1996-12-23,5.12,5.25,5.0,5.0,35046,0.24654672085324,0.252806696187404,0.240768282083242,0.240768282083242,727795.199948375,0.0,1.0
1996-12-24,5.0,5.0,5.0,5.0,1975,0.240768282083242,0.240768282083242,0.240768282083242,0.240768282083242,41014.5386034937,0.0,1.0
1996-12-26,5.0,5.06,5.0,5.0,8551,0.240768282083242,0.243657501468241,0.240768282083242,0.240768282083242,177577.377011886,0.0,1.0
1996-12-27,4.88,5.12,4.88,5.0,18147,0.234989843313244,0.24654672085324,0.234989843313244,0.240768282083242,376856.117487393,0.0,1.0
1996-12-30,5.0,5.0,4.75,4.88,23230,0.240768282083242,0.240768282083242,0.22872986797908,0.234989843313244,482414.041397043,0.0,1.0
1996-12-31,4.88,5.0,4.75,4.75,23642,0.234989843313244,0.240768282083242,0.22872986797908,0.22872986797908,490969.985652557,0.0,1.0
1997-01-02,4.75,4.875,4.75,4.75,7366,0.22872986797908,0.234749075031161,0.22872986797908,0.22872986797908,152968.65384979,0.0,1.0
1997-01-03,4.75,4.75,4.75,4.75,18,0.22872986797908,0.22872986797908,0.22872986797908,0.22872986797908,373.803389803993,0.0,1.0
1997-01-06,4.813,4.875,4.75,4.875,1361,0.231763548333329,0.234749075031161,0.22872986797908,0.234749075031161,28263.6896401797,0.0,1.0
1997-01-07,4.875,4.875,4.75,4.813,4442,0.234749075031161,0.234749075031161,0.22872986797908,0.231763548333329,92246.36986163,0.0,1.0
1997-01-08,5.25,5.25,4.813,4.875,20034,0.252806696187404,0.252806696187404,0.231763548333329,0.234749075031161,416043.172851845,0.0,1.0
1997-01-09,5.313,5.313,5.0,5.313,29235,0.255840376541653,0.255840376541653,0.240768282083242,0.255840376541653,607119.005606653,0.0,1.0
1997-01-10,5.375,5.5,5.0,5.0,18384,0.258825903239485,0.264845110291566,0.240768282083242,0.240768282083242,381777.862119812,0.0,1.0
1997-01-13,7.625,8.0,5.5,5.625,260030,0.367171630176944,0.385229251333187,0.264845110291566,0.270864317343647,5400005.30281847,0.0,1.0
1997-01-14,6.5,7.625,6.375,6.625,173766,0.312998766708215,0.367171630176944,0.306979559656134,0.319017973760296,3608573.32403781,0.0,1.0
1997-01-15,6.125,6.625,6.0,6.438,40788,0.294941145551972,0.319017973760296,0.288921938499891,0.310013240010382,847038.481295848,0.0,1.0
1997-01-16,6.0,6.25,5.875,5.875,38242,0.288921938499891,0.300960352604053,0.282902731447809,0.282902731447809,794166.068493572,0.0,1.0
1997-01-17,6.25,6.438,5.938,6.125,19850,0.300960352604053,0.310013240010382,0.285936411802058,0.294941145551972,412222.071533848,0.0,1.0
1997-01-20,6.563,6.75,6.375,6.438,23361,0.316032447062464,0.325037180812377,0.306979559656134,0.310013240010382,485134.499400616,0.0,1.0
1997-01-21,6.688,6.75,6.625,6.75,8024,0.322051654114545,0.325037180812377,0.319017973760296,0.325037180812377,166633.244432624,0.0,1.0
1997-01-22,6.938,6.938,6.625,6.75,8261,0.334090068218707,0.334090068218707,0.319017973760296,0.325037180812377,171554.989065044,0.0,1.0
1997-01-23,6.813,7.0,6.813,7.0,13634,0.328070861166626,0.337075594916539,0.328070861166626,0.337075594916539,283135.300921536,0.0,1.0
1997-01-24,6.75,6.875,6.625,6.813,4161,0.325037180812377,0.331056387864458,0.319017973760296,0.328070861166626,86410.8836096898,0.0,1.0
1997-01-27,6.688,6.688,6.5,6.5,1782,0.322051654114545,0.322051654114545,0.312998766708215,0.312998766708215,37006.5355905953,0.0,1.0
1997-01-28,6.938,6.938,6.5,6.5,5864,0.334090068218707,0.334090068218707,0.312998766708215,0.312998766708215,121776.837656145,0.0,1.0
1997-01-29,6.625,6.938,6.625,6.938,4030,0.319017973760296,0.334090068218707,0.319017973760296,0.334090068218707,83690.4256061163,0.0,1.0
1997-01-30,6.5,6.875,6.5,6.625,32255,0.312998766708215,0.331056387864458,0.312998766708215,0.319017973760296,669834.907673766,0.0,1.0
1997-01-31,6.5,6.625,6.375,6.5,1598,0.312998766708215,0.319017973760296,0.306979559656134,0.312998766708215,33185.4342725989,0.0,1.0
1997-02-03,6.75,6.75,6.375,6.75,2423,0.325037180812377,0.325037180812377,0.306979559656134,0.325037180812377,50318.0896386153,0.0,1.0
1997-02-04,6.625,6.625,6.375,6.625,2028,0.319017973760296,0.319017973760296,0.306979559656134,0.319017973760296,42115.1819179166,0.0,1.0
1997-02-05,6.5,6.688,6.375,6.375,8261,0.312998766708215,0.322051654114545,0.306979559656134,0.306979559656134,171554.989065044,0.0,1.0
1997-02-06,6.375,6.5,6.375,6.375,6163,0.306979559656134,0.312998766708215,0.306979559656134,0.306979559656134,127986.127297889,0.0,1.0
1997-02-07,6.125,6.313,6.125,6.25,16250,0.294941145551972,0.303994032958301,0.294941145551972,0.300960352604053,337461.393573049,0.0,1.0
1997-02-10,6.0,6.25,6.0,6.125,9850,0.288921938499891,0.300960352604053,0.288921938499891,0.294941145551972,204553.521642741,0.0,1.0
1997-02-11,6.0,6.0,5.75,6.0,21228,0.288921938499891,0.288921938499891,0.276883524395728,0.288921938499891,440838.797708842,0.0,1.0
1997-02-12,6.0,6.375,6.0,6.125,23993,0.288921938499891,0.306979559656134,0.288921938499891,0.294941145551972,498259.151753733,0.0,1.0
1997-02-13,6.125,6.25,6.0,6.0,5584,0.294941145551972,0.300960352604053,0.288921938499891,0.288921938499891,115962.118259194,0.0,1.0
1997-02-14,6.0,6.25,6.0,6.0,32369,0.288921938499891,0.300960352604053,0.288921938499891,0.288921938499891,672202.329142525,0.0,1.0
1997-02-18,5.875,6.125,5.875,6.125,4161,0.282902731447809,0.294941145551972,0.282902731447809,0.294941145551972,86410.88360969,0.0,1.0
1997-02-19,5.625,6.0,5.625,5.875,21061,0.270864317343647,0.288921938499891,0.270864317343647,0.282902731447809,437370.732925662,0.0,1.0
1997-02-20,5.813,5.813,5.625,5.813,12642,0.279917204749977,0.279917204749977,0.270864317343647,0.279917204749977,262534.580772338,0.0,1.0
1997-02-21,5.875,5.875,5.75,5.875,17242,0.282902731447809,0.282902731447809,0.276883524395728,0.282902731447809,358062.113722248,0.0,1.0
1997-02-24,5.938,6.0,5.938,6.0,2388,0.285936411802058,0.288921938499891,0.285936411802058,0.288921938499891,49591.2497139965,0.0,1.0
1997-02-25,5.75,6.0,5.75,5.75,3371,0.276883524395728,0.288921938499891,0.276883524395728,0.276883524395728,70005.0681682924,0.0,1.0
1997-02-26,6.25,6.375,5.875,6.0,44379,0.300960352604053,0.306979559656134,0.282902731447809,0.288921938499891,921612.257561745,0.0,1.0
1997-02-27,6.5,6.75,6.25,6.5,14775,0.312998766708215,0.325037180812377,0.300960352604053,0.312998766708215,306830.282464111,0.0,1.0
1997-02-28,6.938,6.938,6.625,6.625,17593,0.334090068218707,0.334090068218707,0.319017973760296,0.319017973760296,365351.279823425,0.0,1.0
1997-03-03,6.813,6.938,6.813,6.813,5057,0.328070861166626,0.334090068218707,0.328070861166626,0.328070861166626,105017.985679933,0.0,1.0
1997-03-04,6.875,7.0,6.813,6.875,18779,0.331056387864458,0.337075594916539,0.328070861166626,0.331056387864458,389980.769840511,0.0,1.0
1997-03-05,7.125,7.188,6.938,6.938,31052,0.34309480196862,0.346128482322869,0.334090068218707,0.334090068218707,644852.381121867,0.0,1.0
1997-03-06,7.375,7.625,7.125,7.125,43193,0.355133216072782,0.367171630176944,0.34309480196862,0.34309480196862,896982.767544661,0.0,1.0
1997-03-07,7.188,7.734,7.125,7.5,67573,0.346128482322869,0.372420378726359,0.34309480196862,0.361152423124863,1403278.69217918,0.0,1.0
1997-03-10,7.25,7.375,7.125,7.25,23590,0.349114009020701,0.355133216072782,0.34309480196862,0.349114009020701,489890.109193123,0.0,1.0
1997-03-11,7.188,7.25,7.125,7.125,20640,0.346128482322869,0.349114009020701,0.34309480196862,0.34309480196862,428627.886975246,0.0,1.0
1997-03-12,7.375,7.375,7.25,7.25,8656,0.355133216072782,0.355133216072782,0.349114009020701,0.349114009020701,179757.896785743,0.0,1.0
1997-03-13,7.25,7.5,7.125,7.25,12449,0.349114009020701,0.361152423124863,0.34309480196862,0.349114009020701,258526.57775944,0.0,1.0
1997-03-14,7.563,7.625,7.375,7.563,18849,0.364186103479112,0.367171630176944,0.355133216072782,0.364186103479112,391434.449689748,0.0,1.0
1997-03-17,7.25,7.563,7.25,7.5,15372,0.349114009020701,0.364186103479112,0.349114009020701,0.361152423124863,319228.09489261,0.0,1.0
1997-03-18,7.25,7.375,7.25,7.25,23993,0.349114009020701,0.355133216072782,0.349114009020701,0.349114009020701,498259.151753734,0.0,1.0
1997-03-19,7.063,7.375,7.0,7.125,20982,0.340109275270788,0.355133216072782,0.337075594916539,0.34309480196862,435730.151381521,0.0,1.0
1997-03-20,7.125,7.375,7.125,7.125,8182,0.34309480196862,0.355133216072782,0.34309480196862,0.34309480196862,169914.407520904,0.0,1.0
1997-03-21,7.313,7.375,7.125,7.125,21588,0.35214768937495,0.355133216072782,0.34309480196862,0.34309480196862,448314.865504923,0.0,1.0
1997-03-24,7.313,7.313,7.0,7.25,12818,0.35214768937495,0.35214768937495,0.337075594916539,0.349114009020701,266189.547250421,0.0,1.0
1997-03-25,7.063,7.063,7.063,7.063,2388,0.340109275270788,0.340109275270788,0.340109275270788,0.340109275270788,49591.2497139964,0.0,1.0
1997-03-26,7.0,7.0,7.0,7.0,5979,0.337075594916539,0.337075594916539,0.337075594916539,0.337075594916539,124165.025979893,0.0,1.0
1997-03-27,6.75,7.0,6.75,7.0,5979,0.325037180812377,0.337075594916539,0.325037180812377,0.337075594916539,124165.025979893,0.0,1.0
1997-03-31,6.938,7.0,6.625,7.0,1861,0.334090068218707,0.337075594916539,0.319017973760296,0.337075594916539,38647.1171347351,0.0,1.0
1997-04-01,6.75,6.938,6.625,6.938,4635,0.325037180812377,0.334090068218707,0.319017973760296,0.334090068218707,96254.3728745283,0.0,1.0
1997-04-02,6.688,6.938,6.625,6.75,20824,0.322051654114545,0.334090068218707,0.319017973760296,0.325037180812377,432448.988293242,0.0,1.0
1997-04-03,6.875,6.875,6.625,6.625,2967,0.331056387864458,0.331056387864458,0.319017973760296,0.319017973760296,61615.2587526916,0.0,1.0
1997-04-04,6.813,6.938,6.5,6.875,3213,0.328070861166626,0.334090068218707,0.312998766708215,0.331056387864458,66723.9050800128,0.0,1.0
1997-04-07,6.688,6.875,6.563,6.875,5768,0.322051654114545,0.331056387864458,0.316032447062464,0.331056387864458,119783.219577191,0.0,1.0
1997-04-08,6.625,6.875,6.625,6.625,2783,0.319017973760296,0.331056387864458,0.319017973760296,0.319017973760296,57794.1574346952,0.0,1.0
1997-04-09,7.063,7.625,6.875,7.25,36390,0.340109275270788,0.367171630176944,0.331056387864458,0.349114009020701,755705.85305374,0.0,1.0
1997-04-10,7.047,7.063,6.813,7.0,15846,0.339338816768121,0.340109275270788,0.328070861166626,0.337075594916539,329071.584157449,0.0,1.0
1997-04-11,7.125,7.125,7.0,7.0,6953,0.34309480196862,0.34309480196862,0.337075594916539,0.337075594916539,144391.942739287,0.0,1.0
1997-04-14,7.0,7.188,7.0,7.125,7190,0.337075594916539,0.346128482322869,0.337075594916539,0.34309480196862,149313.687371706,0.0,1.0
1997-04-15,6.938,7.0,6.938,6.938,3995,0.334090068218707,0.337075594916539,0.334090068218707,0.334090068218707,82963.5856814974,0.0,1.0
1997-04-16,6.875,6.875,6.875,6.875,18,0.331056387864458,0.331056387864458,0.331056387864458,0.331056387864458,373.803389803993,0.0,1.0
1997-04-17,6.875,7.125,6.875,6.875,24178,0.331056387864458,0.34309480196862,0.331056387864458,0.331056387864458,502101.019926719,0.0,1.0
1997-04-18,6.875,6.906,6.875,6.875,439,0.331056387864458,0.332549151213374,0.331056387864458,0.331056387864458,9116.64934021962,0.0,1.0
1997-04-21,6.188,7.0,6.125,6.188,53351,0.29797482590622,0.337075594916539,0.294941145551972,0.29797482590622,1107932.48052405,0.0,1.0
1997-04-22,6.625,6.625,6.203,6.25,16645,0.319017973760296,0.319017973760296,0.29869713075247,0.300960352604053,345664.301293748,0.0,1.0
1997-04-23,6.375,6.875,6.25,6.625,11984,0.306979559656134,0.331056387864458,0.300960352604053,0.319017973760296,248869.990189503,0.0,1.0
1997-04-24,6.37,6.37,6.37,6.37,0,0.30673879137405,0.30673879137405,0.30673879137405,0.30673879137405,0,0.0,1.0
1997-04-25,6.375,6.563,6.375,6.375,10667,0.306979559656134,0.316032447062464,0.306979559656134,0.306979559656134,221520.042168844,0.0,1.0
1997-04-28,5.75,6.438,5.75,6.375,24784,0.276883524395728,0.310013240010382,0.276883524395728,0.306979559656134,514685.734050122,0.0,1.0
1997-04-29,6.125,6.125,5.75,6.063,14161,0.294941145551972,0.294941145551972,0.276883524395728,0.291955618854139,294079.433500797,0.0,1.0
1997-04-30,6.5,6.5,6.125,6.125,8551,0.312998766708215,0.312998766708215,0.294941145551972,0.294941145551972,177577.377011886,0.0,1.0
1997-05-01,6.75,6.75,6.438,6.625,9613,0.325037180812377,0.325037180812377,0.310013240010382,0.319017973760296,199631.777010322,0.0,1.0
1997-05-02,6.75,7.0,6.75,6.75,9446,0.325037180812377,0.337075594916539,0.325037180812377,0.325037180812377,196163.71222714,0.0,1.0
1997-05-05,7.125,7.125,6.75,7.125,10035,0.34309480196862,0.34309480196862,0.325037180812377,0.34309480196862,208395.389815726,0.0,1.0
1997-05-06,6.938,6.938,6.75,6.75,6049,0.334090068218707,0.334090068218707,0.325037180812377,0.325037180812377,125618.705829131,0.0,1.0
1997-05-07,7.0,7.0,7.0,7.0,966,0.337075594916539,0.337075594916539,0.337075594916539,0.337075594916539,20060.781919481,0.0,1.0
1997-05-08,7.0,7.125,6.875,7.0,22404,0.337075594916539,0.34309480196862,0.331056387864458,0.337075594916539,465260.619176037,0.0,1.0
1997-05-09,7.25,7.25,7.0,7.25,3046,0.349114009020701,0.349114009020701,0.337075594916539,0.349114009020701,63255.8402968313,0.0,1.0
1997-05-12,6.875,7.25,6.875,7.25,5768,0.331056387864458,0.349114009020701,0.331056387864458,0.349114009020701,119783.219577191,0.0,1.0
1997-05-13,6.875,7.125,6.875,6.875,7585,0.331056387864458,0.34309480196862,0.331056387864458,0.331056387864458,157516.595092405,0.0,1.0
1997-05-14,7.0,7.125,6.875,6.875,2151,0.337075594916539,0.34309480196862,0.331056387864458,0.331056387864458,44669.5050815772,0.0,1.0
1997-05-15,6.875,7.125,6.875,6.875,6163,0.331056387864458,0.34309480196862,0.331056387864458,0.331056387864458,127986.127297889,0.0,1.0
1997-05-16,6.875,6.875,6.875,6.875,2151,0.331056387864458,0.331056387864458,0.331056387864458,0.331056387864458,44669.5050815772,0.0,1.0
1997-05-19,7.125,7.125,7.0,7.125,5864,0.34309480196862,0.34309480196862,0.337075594916539,0.34309480196862,121776.837656145,0.0,1.0
1997-05-20,6.875,7.125,6.875,7.0,18384,0.331056387864458,0.34309480196862,0.331056387864458,0.337075594916539,381777.862119812,0.0,1.0
1997-05-21,7.125,7.25,7.125,7.125,5627,0.34309480196862,0.349114009020701,0.34309480196862,0.34309480196862,116855.093023726,0.0,1.0
1997-05-22,7.375,7.5,7.125,7.125,32176,0.355133216072782,0.361152423124863,0.34309480196862,0.34309480196862,668194.326129628,0.0,1.0
1997-05-23,7.25,7.5,7.25,7.25,9367,0.349114009020701,0.361152423124863,0.349114009020701,0.349114009020701,194523.130683,0.0,1.0
1997-05-27,7.125,7.5,7.125,7.25,14038,0.34309480196862,0.361152423124863,0.34309480196862,0.349114009020701,291525.110337137,0.0,1.0
1997-05-28,7.125,7.25,7.125,7.125,9244,0.34309480196862,0.349114009020701,0.34309480196862,0.34309480196862,191968.80751934,0.0,1.0
1997-05-29,7.125,7.125,7.0,7.0,3995,0.34309480196862,0.34309480196862,0.337075594916539,0.337075594916539,82963.5856814974,0.0,1.0
1997-05-30,7.125,7.125,7.125,7.125,5768,0.34309480196862,0.34309480196862,0.34309480196862,0.34309480196862,119783.219577191,0.0,1.0
1997-06-02,7.5,7.5,7.0,7.0,1361,0.361152423124863,0.361152423124863,0.337075594916539,0.337075594916539,28263.6896401797,0.0,1.0
1997-06-03,7.5,7.5,7.5,7.5,5979,0.361152423124863,0.361152423124863,0.361152423124863,0.361152423124863,124165.025979893,0.0,1.0
1997-06-04,7.375,7.563,7.375,7.563,3635,0.355133216072782,0.364186103479112,0.355133216072782,0.364186103479112,75487.5178854176,0.0,1.0
1997-06-05,7.5,7.563,7.375,7.375,15644,0.361152423124863,0.364186103479112,0.355133216072782,0.355133216072782,324876.679449649,0.0,1.0
1997-06-06,8.125,8.375,7.375,7.563,82849,0.391248458385268,0.403286872489431,0.355133216072782,0.364186103479112,1720513.16899284,0.0,1.0
1997-06-09,8.75,9.125,8.125,8.5,50664,0.421344493645674,0.439402114801917,0.391248458385268,0.409306079541512,1052131.94116831,0.0,1.0
1997-06-10,8.25,9.0,8.25,8.75,22571,0.397267665437349,0.433382907749836,0.397267665437349,0.421344493645674,468728.683959219,0.0,1.0
1997-06-11,8.25,8.625,8.25,8.625,3213,0.397267665437349,0.415325286593593,0.397267665437349,0.415325286593593,66723.9050800129,0.0,1.0
1997-06-12,8.531,8.875,8.25,8.438,22044,0.410798842890428,0.427363700697755,0.397267665437349,0.406320552843679,457784.551379957,0.0,1.0
1997-06-13,8.125,8.875,8.125,8.125,24020,0.391248458385268,0.427363700697755,0.391248458385268,0.391248458385268,498819.856838441,0.0,1.0
1997-06-16,8.125,8.438,8.125,8.125,9613,0.391248458385268,0.406320552843679,0.391248458385268,0.391248458385268,199631.777010322,0.0,1.0
1997-06-17,8.188,8.438,7.875,8.438,4390,0.394282138739517,0.406320552843679,0.379210044281106,0.406320552843679,91166.4934021962,0.0,1.0
1997-06-18,7.813,8.0,7.813,8.0,8823,0.376224517583274,0.385229251333187,0.376224517583274,0.385229251333187,183225.961568924,0.0,1.0
1997-06-19,8.125,8.438,7.75,7.75,20640,0.391248458385268,0.406320552843679,0.373190837229025,0.373190837229025,428627.886975246,0.0,1.0
1997-06-20,8.125,8.5,8.125,8.5,6400,0.391248458385268,0.409306079541512,0.391248458385268,0.409306079541512,132907.871930309,0.0,1.0
1997-06-23,8.375,8.375,8.125,8.125,8972,0.403286872489431,0.403286872489431,0.391248458385268,0.391248458385268,186320.222962301,0.0,1.0
1997-06-24,8.25,8.375,8.125,8.125,5864,0.397267665437349,0.403286872489431,0.391248458385268,0.391248458385268,121776.837656146,0.0,1.0
1997-06-25,8.438,8.438,8.125,8.438,650,0.406320552843679,0.406320552843679,0.391248458385268,0.406320552843679,13498.455742922,0.0,1.0
1997-06-26,8.5,8.5,8.125,8.125,6242,0.409306079541512,0.409306079541512,0.391248458385268,0.391248458385268,129626.708842029,0.0,1.0
1997-06-27,8.438,8.438,8.25,8.25,5347,0.406320552843679,0.406320552843679,0.397267665437349,0.397267665437349,111040.373626775,0.0,1.0
1997-06-30,8.375,8.5,8.25,8.25,6655,0.403286872489431,0.409306079541512,0.397267665437349,0.397267665437349,138203.419952532,0.0,1.0
1997-07-01,8.375,8.375,8.25,8.25,11632,0.403286872489431,0.403286872489431,0.397267665437349,0.397267665437349,241560.057233336,0.0,1.0
1997-07-02,8.25,8.5,8.25,8.5,2660,0.397267665437349,0.409306079541512,0.397267665437349,0.409306079541512,55239.8342710347,0.0,1.0
1997-07-03,8.438,8.438,8.25,8.438,1185,0.406320552843679,0.406320552843679,0.397267665437349,0.406320552843679,24608.7231620963,0.0,1.0
1997-07-07,8.344,8.438,8.25,8.25,13766,0.401794109140514,0.406320552843679,0.397267665437349,0.397267665437349,285876.525780099,0.0,1.0
1997-07-08,8.125,8.375,8.125,8.25,11193,0.391248458385268,0.403286872489431,0.391248458385268,0.397267665437349,232443.407893117,0.0,1.0
1997-07-09,8.375,8.375,8.375,8.375,3213,0.403286872489431,0.403286872489431,0.403286872489431,0.403286872489431,66723.9050800128,0.0,1.0
1997-07-10,8.125,8.375,8.125,8.375,10956,0.391248458385268,0.403286872489431,0.391248458385268,0.403286872489431,227521.663260698,0.0,1.0
1997-07-11,8.125,8.375,8.125,8.125,4820,0.391248458385268,0.403286872489431,0.391248458385268,0.391248458385268,100096.241047514,0.0,1.0
1997-07-14,8.25,8.375,8.125,8.375,8182,0.397267665437349,0.403286872489431,0.391248458385268,0.403286872489431,169914.407520904,0.0,1.0
1997-07-15,8.375,8.375,8.25,8.375,4978,0.403286872489431,0.403286872489431,0.397267665437349,0.403286872489431,103377.404135793,0.0,1.0
1997-07-16,8.25,8.375,8.25,8.25,3573,0.397267665437349,0.403286872489431,0.397267665437349,0.397267665437349,74199.9728760928,0.0,1.0
1997-07-17,8.063,8.25,8.063,8.125,23195,0.388262931687436,0.397267665437349,0.388262931687436,0.391248458385268,481687.201472424,0.0,1.0
1997-07-18,7.875,8.0,7.875,7.875,32834,0.379210044281106,0.385229251333187,0.379210044281106,0.379210044281106,681858.916712463,0.0,1.0
1997-07-21,7.875,7.875,7.875,7.875,9244,0.379210044281106,0.379210044281106,0.379210044281106,0.379210044281106,191968.80751934,0.0,1.0
1997-07-22,8.125,8.125,8.125,8.125,8375,0.391248458385268,0.391248458385268,0.391248458385268,0.391248458385268,173922.410533803,0.0,1.0
1997-07-23,8.0,8.0,8.0,8.0,17778,0.385229251333187,0.385229251333187,0.385229251333187,0.385229251333187,369193.147996411,0.0,1.0
1997-07-24,8.25,8.375,8.0,8.0,18384,0.397267665437349,0.403286872489431,0.385229251333187,0.385229251333187,381777.862119812,0.0,1.0
1997-07-25,8.125,8.375,8.0,8.0,1782,0.391248458385268,0.403286872489431,0.385229251333187,0.385229251333187,37006.5355905954,0.0,1.0
1997-07-28,8.125,8.375,8.125,8.125,16004,0.391248458385268,0.403286872489431,0.391248458385268,0.391248458385268,332352.747245729,0.0,1.0
1997-07-29,8.0,8.125,7.75,8.0,6953,0.385229251333187,0.391248458385268,0.373190837229025,0.385229251333187,144391.942739287,0.0,1.0
1997-07-30,7.813,8.0,7.75,7.813,10842,0.376224517583274,0.385229251333187,0.373190837229025,0.376224517583274,225154.241791939,0.0,1.0
1997-07-31,7.625,8.125,7.625,7.625,15188,0.367171630176944,0.391248458385268,0.367171630176944,0.367171630176944,315406.993574614,0.0,1.0
1997-08-01,7.75,8.0,7.5,8.0,7366,0.373190837229025,0.385229251333187,0.361152423124863,0.385229251333187,152968.65384979,0.0,1.0
1997-08-04,7.625,7.625,7.313,7.375,6400,0.367171630176944,0.367171630176944,0.35214768937495,0.355133216072782,132907.871930309,0.0,1.0
1997-08-05,7.375,7.75,7.375,7.375,9850,0.355133216072782,0.373190837229025,0.355133216072782,0.355133216072782,204553.521642741,0.0,1.0
1997-08-06,7.75,7.75,7.5,7.75,3845,0.373190837229025,0.373190837229025,0.361152423124863,0.373190837229025,79848.5574331309,0.0,1.0
1997-08-07,7.625,7.75,7.625,7.75,6953,0.367171630176944,0.373190837229025,0.367171630176944,0.373190837229025,144391.942739287,0.0,1.0
1997-08-08,7.688,7.875,7.625,7.625,17980,0.370205310531193,0.379210044281106,0.367171630176944,0.367171630176944,373388.052704211,0.0,1.0
1997-08-11,7.688,7.813,7.688,7.813,4635,0.370205310531193,0.376224517583274,0.370205310531193,0.376224517583274,96254.3728745283,0.0,1.0
1997-08-12,7.75,7.875,7.75,7.875,1598,0.373190837229025,0.379210044281106,0.373190837229025,0.379210044281106,33185.434272599,0.0,1.0
1997-08-13,7.875,7.875,7.688,7.688,4978,0.379210044281106,0.379210044281106,0.370205310531193,0.370205310531193,103377.404135793,0.0,1.0
1997-08-14,7.75,7.75,7.75,7.75,4390,0.373190837229025,0.373190837229025,0.373190837229025,0.373190837229025,91166.4934021962,0.0,1.0
1997-08-15,7.688,8.0,7.688,7.75,3995,0.370205310531193,0.385229251333187,0.370205310531193,0.373190837229025,82963.5856814975,0.0,1.0
1997-08-18,7.688,7.688,7.688,7.688,369,0.370205310531193,0.370205310531193,0.370205310531193,0.370205310531193,7662.96949098187,0.0,1.0
1997-08-19,7.75,8.0,7.75,8.0,11984,0.373190837229025,0.385229251333187,0.373190837229025,0.385229251333187,248869.990189503,0.0,1.0
1997-08-20,7.75,7.875,7.688,7.688,18427,0.373190837229025,0.379210044281106,0.370205310531193,0.370205310531193,382670.836884344,0.0,1.0
1997-08-21,7.688,7.875,7.625,7.813,14161,0.370205310531193,0.379210044281106,0.367171630176944,0.376224517583274,294079.433500797,0.0,1.0
1997-08-22,7.75,7.875,7.75,7.75,5627,0.373190837229025,0.379210044281106,0.373190837229025,0.373190837229025,116855.093023726,0.0,1.0
1997-08-25,7.688,7.938,7.563,7.75,6418,0.370205310531193,0.382243724635355,0.364186103479112,0.373190837229025,133281.675320113,0.0,1.0
1997-08-26,7.875,8.0,7.75,7.875,10561,0.379210044281106,0.385229251333187,0.373190837229025,0.379210044281106,219318.755539999,0.0,1.0
1997-08-27,7.875,7.875,7.875,7.875,255,0.379210044281106,0.379210044281106,0.379210044281106,0.379210044281106,5295.54802222325,0.0,1.0
1997-08-28,7.906,7.906,7.75,7.906,3213,0.380702807630022,0.380702807630022,0.373190837229025,0.380702807630022,66723.9050800129,0.0,1.0
1997-08-29,7.625,8.0,7.625,7.75,18779,0.367171630176944,0.385229251333187,0.367171630176944,0.373190837229025,389980.769840511,0.0,1.0
1997-09-02,7.75,8.0,7.5,7.75,55195,0.373190837229025,0.385229251333187,0.361152423124863,0.373190837229025,1146226.56112397,0.0,1.0
1997-09-03,7.688,7.75,7.375,7.5,2783,0.370205310531193,0.373190837229025,0.355133216072782,0.361152423124863,57794.1574346952,0.0,1.0
1997-09-04,7.688,7.75,7.5,7.625,2967,0.370205310531193,0.373190837229025,0.361152423124863,0.367171630176944,61615.2587526916,0.0,1.0
1997-09-05,8.25,8.5,7.625,7.688,37232,0.397267665437349,0.409306079541512,0.367171630176944,0.370205310531193,773191.544954572,0.0,1.0
1997-09-08,8.375,8.438,8.188,8.375,30657,0.403286872489431,0.406320552843679,0.394282138739517,0.403286872489431,636649.473401167,0.0,1.0
1997-09-09,8.625,8.625,8.25,8.625,11580,0.415325286593593,0.415325286593593,0.397267665437349,0.415325286593593,240480.180773902,0.0,1.0
1997-09-10,8.688,8.75,8.438,8.438,26566,0.418358966947842,0.421344493645674,0.406320552843679,0.406320552843679,551692.269640715,0.0,1.0
1997-09-11,8.875,8.875,8.625,8.75,5232,0.427363700697755,0.427363700697755,0.415325286593593,0.421344493645674,108652.185303027,0.0,1.0
1997-09-12,8.75,8.813,8.625,8.813,4820,0.421344493645674,0.424378173999923,0.415325286593593,0.424378173999923,100096.241047514,0.0,1.0
1997-09-15,8.625,8.75,8.5,8.625,28260,0.415325286593593,0.421344493645674,0.409306079541512,0.415325286593593,586871.321992269,0.0,1.0
1997-09-16,8.75,8.75,8.625,8.75,1975,0.421344493645674,0.421344493645674,0.415325286593593,0.421344493645674,41014.5386034937,0.0,1.0
1997-09-17,8.688,8.75,8.625,8.625,4442,0.418358966947842,0.421344493645674,0.415325286593593,0.415325286593593,92246.3698616298,0.0,1.0
1997-09-18,8.563,8.688,8.563,8.563,16645,0.41233975989576,0.418358966947842,0.41233975989576,0.41233975989576,345664.301293749,0.0,1.0
1997-09-19,8.563,8.75,8.563,8.625,7471,0.41233975989576,0.421344493645674,0.41233975989576,0.415325286593593,155149.173623647,0.0,1.0
1997-09-22,8.563,8.75,8.563,8.563,20561,0.41233975989576,0.421344493645674,0.41233975989576,0.41233975989576,426987.305431107,0.0,1.0
1997-09-23,8.563,8.625,8.563,8.563,1624,0.41233975989576,0.415325286593593,0.41233975989576,0.41233975989576,33725.3725023159,0.0,1.0
1997-09-24,8.594,8.625,8.5,8.563,39190,0.413832523244677,0.415325286593593,0.409306079541512,0.41233975989576,813853.047023249,0.0,1.0
1997-09-25,8.625,8.625,8.313,8.5,8551,0.415325286593593,0.415325286593593,0.400301345791598,0.409306079541512,177577.377011886,0.0,1.0
1997-09-26,8.625,8.625,8.625,8.625,2423,0.415325286593593,0.415325286593593,0.415325286593593,0.415325286593593,50318.0896386153,0.0,1.0
1997-09-29,8.5,8.5,8.5,8.5,176,0.409306079541512,0.409306079541512,0.409306079541512,0.409306079541512,3654.96647808349,0.0,1.0
1997-09-30,8.75,8.75,8.5,8.688,5864,0.421344493645674,0.421344493645674,0.409306079541512,0.418358966947842,121776.837656145,0.0,1.0
1997-10-01,9.25,9.75,8.75,9.375,105613,0.445421321853998,0.469498150062322,0.421344493645674,0.451440528906079,2193249.85596495,0.0,1.0
1997-10-02,9.375,9.5,9.125,9.375,47223,0.451440528906079,0.45745973595816,0.439402114801917,0.451440528906079,980673.193150777,0.0,1.0
1997-10-03,9.25,9.375,9.25,9.375,18427,0.445421321853998,0.451440528906079,0.445421321853998,0.451440528906079,382670.836884344,0.0,1.0
1997-10-06,9.25,9.375,9.25,9.25,26250,0.445421321853998,0.451440528906079,0.445421321853998,0.445421321853998,545129.943464157,0.0,1.0
1997-10-07,9.313,9.375,9.25,9.375,14661,0.448455002208247,0.451440528906079,0.445421321853998,0.451440528906079,304462.860995353,0.0,1.0
1997-10-08,9.125,9.375,9.0,9.25,36267,0.439402114801917,0.451440528906079,0.433382907749836,0.445421321853998,753151.529890079,0.0,1.0
1997-10-09,9.125,9.125,8.875,8.875,14424,0.439402114801917,0.439402114801917,0.427363700697755,0.427363700697755,299541.116362933,0.0,1.0
1997-10-10,9.125,9.125,8.875,9.125,553,0.439402114801917,0.439402114801917,0.427363700697755,0.439402114801917,11484.0708089782,0.0,1.0
1997-10-13,9.0,9.125,8.875,8.875,13239,0.433382907749836,0.439402114801917,0.427363700697755,0.427363700697755,274932.393200837,0.0,1.0
1997-10-14,8.5,8.875,8.0,8.875,41446,0.409306079541512,0.427363700697755,0.385229251333187,0.427363700697755,860703.071878683,0.0,1.0
1997-10-15,8.563,8.625,8.5,8.625,14661,0.41233975989576,0.415325286593593,0.409306079541512,0.415325286593593,304462.860995353,0.0,1.0
1997-10-16,8.5,8.875,8.125,8.875,4793,0.409306079541512,0.427363700697755,0.391248458385268,0.427363700697755,99535.5359628077,0.0,1.0
1997-10-17,7.875,8.5,7.875,8.125,4030,0.379210044281106,0.409306079541512,0.379210044281106,0.391248458385268,83690.4256061164,0.0,1.0
1997-10-20,8.375,8.375,7.938,8.125,3371,0.403286872489431,0.403286872489431,0.382243724635355,0.391248458385268,70005.0681682922,0.0,1.0
1997-10-21,8.0,8.0,8.0,8.0,439,0.385229251333187,0.385229251333187,0.385229251333187,0.385229251333187,9116.64934021963,0.0,1.0
1997-10-22,8.25,8.25,8.0,8.0,22246,0.397267665437349,0.397267665437349,0.385229251333187,0.385229251333187,461979.456087758,0.0,1.0
1997-10-23,7.813,8.0,7.5,7.75,19990,0.376224517583274,0.385229251333187,0.361152423124863,0.373190837229025,415129.431232324,0.0,1.0
1997-10-24,7.875,8.125,7.625,7.625,4978,0.379210044281106,0.391248458385268,0.367171630176944,0.367171630176944,103377.404135793,0.0,1.0
1997-10-27,7.75,7.875,7.75,7.75,8788,0.373190837229025,0.379210044281106,0.373190837229025,0.373190837229025,182499.121644305,0.0,1.0
1997-10-28,8.25,8.25,7.5,7.75,16645,0.397267665437349,0.397267665437349,0.361152423124863,0.373190837229025,345664.301293749,0.0,1.0
1997-10-29,7.656,7.875,7.656,7.875,3213,0.36866439352586,0.379210044281106,0.36866439352586,0.379210044281106,66723.9050800129,0.0,1.0
1997-10-30,7.75,7.75,7.5,7.563,3450,0.373190837229025,0.373190837229025,0.361152423124863,0.364186103479112,71645.6497124321,0.0,1.0
1997-10-31,7.625,7.875,7.5,7.875,13450,0.367171630176944,0.379210044281106,0.361152423124863,0.379210044281106,279314.19960354,0.0,1.0
1997-11-03,7.625,7.625,7.5,7.625,7234,0.367171630176944,0.367171630176944,0.361152423124863,0.367171630176944,150227.428991227,0.0,1.0
1997-11-04,7.625,7.875,7.625,7.625,2967,0.367171630176944,0.379210044281106,0.367171630176944,0.367171630176944,61615.2587526916,0.0,1.0
1997-11-05,7.563,7.875,7.563,7.563,255,0.364186103479112,0.379210044281106,0.364186103479112,0.364186103479112,5295.54802222324,0.0,1.0
1997-11-06,7.5,7.75,7.5,7.5,20561,0.361152423124863,0.373190837229025,0.361152423124863,0.361152423124863,426987.305431106,0.0,1.0
1997-11-07,7.5,7.5,7.25,7.5,10842,0.361152423124863,0.361152423124863,0.349114009020701,0.361152423124863,225154.241791939,0.0,1.0
1997-11-10,7.375,7.375,7.25,7.375,21623,0.355133216072782,0.355133216072782,0.349114009020701,0.355133216072782,449041.705429542,0.0,1.0
1997-11-11,7.281,7.375,7.25,7.375,6242,0.350606772369617,0.355133216072782,0.349114009020701,0.355133216072782,129626.708842029,0.0,1.0
1997-11-12,6.813,7.188,6.813,7.188,11457,0.328070861166626,0.346128482322869,0.328070861166626,0.346128482322869,237925.857610242,0.0,1.0
1997-11-13,6.938,6.938,6.75,6.875,7234,0.334090068218707,0.334090068218707,0.325037180812377,0.331056387864458,150227.428991227,0.0,1.0
1997-11-14,6.875,7.0,6.875,6.875,12379,0.331056387864458,0.337075594916539,0.331056387864458,0.331056387864458,257072.897910202,0.0,1.0
1997-11-17,7.25,7.25,7.0,7.0,9973,0.349114009020701,0.349114009020701,0.337075594916539,0.337075594916539,207107.844806402,0.0,1.0
1997-11-18,7.375,7.375,7.375,7.375,966,0.355133216072782,0.355133216072782,0.355133216072782,0.355133216072782,20060.781919481,0.0,1.0
1997-11-19,7.25,7.5,6.75,7.375,10561,0.349114009020701,0.361152423124863,0.325037180812377,0.355133216072782,219318.755539999,0.0,1.0
1997-11-20,7.438,7.438,7.188,7.25,5768,0.358166896427031,0.358166896427031,0.346128482322869,0.349114009020701,119783.219577191,0.0,1.0
1997-11-21,7.313,7.438,7.313,7.438,1071,0.35214768937495,0.358166896427031,0.35214768937495,0.358166896427031,22241.3016933376,0.0,1.0
1997-11-24,7.313,7.5,7.313,7.5,790,0.35214768937495,0.361152423124863,0.35214768937495,0.361152423124863,16405.8154413975,0.0,1.0
1997-11-25,7.313,7.313,7.313,7.313,790,0.35214768937495,0.35214768937495,0.35214768937495,0.35214768937495,16405.8154413975,0.0,1.0
1997-11-26,7.5,7.5,7.375,7.5,10667,0.361152423124863,0.361152423124863,0.355133216072782,0.361152423124863,221520.042168844,0.0,1.0
1997-11-28,7.625,7.625,7.5,7.5,16373,0.367171630176944,0.367171630176944,0.361152423124863,0.361152423124863,340015.71673671,0.0,1.0
1997-12-01,7.063,7.625,7.063,7.313,12642,0.340109275270788,0.367171630176944,0.340109275270788,0.35214768937495,262534.580772338,0.0,1.0
1997-12-02,7.125,7.25,7.125,7.25,3845,0.34309480196862,0.349114009020701,0.34309480196862,0.349114009020701,79848.5574331308,0.0,1.0
1997-12-03,7.0,7.125,7.0,7.0,6655,0.337075594916539,0.34309480196862,0.337075594916539,0.337075594916539,138203.419952532,0.0,1.0
1997-12-04,7.125,7.25,7.125,7.125,2151,0.34309480196862,0.349114009020701,0.34309480196862,0.34309480196862,44669.5050815772,0.0,1.0
1997-12-05,7.25,7.25,7.125,7.125,3371,0.349114009020701,0.349114009020701,0.34309480196862,0.34309480196862,70005.0681682923,0.0,1.0
1997-12-08,7.25,7.25,7.125,7.25,3371,0.349114009020701,0.349114009020701,0.34309480196862,0.349114009020701,70005.0681682923,0.0,1.0
1997-12-09,8.125,8.125,7.25,7.25,28383,0.391248458385268,0.391248458385268,0.349114009020701,0.349114009020701,589425.645155931,0.0,1.0
1997-12-10,8.0,8.0,7.625,8.0,30657,0.385229251333187,0.385229251333187,0.367171630176944,0.385229251333187,636649.473401169,0.0,1.0
1997-12-11,7.875,7.875,7.625,7.875,1440,0.379210044281106,0.379210044281106,0.367171630176944,0.379210044281106,29904.2711843195,0.0,1.0
1997-12-12,7.875,8.0,7.875,8.0,6953,0.379210044281106,0.385229251333187,0.379210044281106,0.385229251333187,144391.942739287,0.0,1.0
1997-12-15,8.0,8.0,7.625,8.0,8375,0.385229251333187,0.385229251333187,0.367171630176944,0.385229251333187,173922.410533803,0.0,1.0
1997-12-16,8.0,8.0,7.75,7.75,3204,0.385229251333187,0.385229251333187,0.373190837229025,0.373190837229025,66537.0033851109,0.0,1.0
1997-12-17,7.625,7.75,7.625,7.75,3757,0.367171630176944,0.373190837229025,0.367171630176944,0.373190837229025,78021.0741940891,0.0,1.0
1997-12-18,8.0,8.0,7.625,7.625,2423,0.385229251333187,0.385229251333187,0.367171630176944,0.367171630176944,50318.0896386154,0.0,1.0
1997-12-19,7.875,7.875,7.625,7.75,7471,0.379210044281106,0.379210044281106,0.367171630176944,0.373190837229025,155149.173623647,0.0,1.0
1997-12-22,7.75,7.875,7.75,7.875,5232,0.373190837229025,0.379210044281106,0.373190837229025,0.379210044281106,108652.185303028,0.0,1.0
1997-12-23,7.75,7.75,7.75,7.75,4793,0.373190837229025,0.373190837229025,0.373190837229025,0.373190837229025,99535.5359628079,0.0,1.0
1997-12-24,7.75,7.75,7.75,7.75,0,0.373190837229025,0.373190837229025,0.373190837229025,0.373190837229025,0,0.0,1.0
1997-12-26,7.625,7.75,7.625,7.625,5864,0.367171630176944,0.373190837229025,0.367171630176944,0.367171630176944,121776.837656145,0.0,1.0
1997-12-29,7.563,7.563,7.5,7.5,18779,0.364186103479112,0.364186103479112,0.361152423124863,0.361152423124863,389980.769840511,0.0,1.0
1997-12-30,7.5,7.5,7.5,7.5,13169,0.361152423124863,0.361152423124863,0.361152423124863,0.361152423124863,273478.7133516,0.0,1.0
1997-12-31,7.563,7.938,7.5,7.5,15767,0.364186103479112,0.382243724635355,0.361152423124863,0.361152423124863,327431.002613309,0.0,1.0
1998-01-02,7.5,7.5,7.5,7.5,5979,0.361152423124863,0.361152423124863,0.361152423124863,0.361152423124863,124165.025979893,0.0,1.0
1998-01-05,7.5,7.625,7.5,7.563,9244,0.361152423124863,0.367171630176944,0.361152423124863,0.364186103479112,191968.80751934,0.0,1.0
1998-01-06,7.625,7.75,7.25,7.5,1071,0.367171630176944,0.373190837229025,0.349114009020701,0.361152423124863,22241.3016933376,0.0,1.0
1998-01-07,7.25,7.25,7.25,7.25,2660,0.349114009020701,0.349114009020701,0.349114009020701,0.349114009020701,55239.8342710346,0.0,1.0
1998-01-08,7.5,7.5,7.5,7.5,18,0.361152423124863,0.361152423124863,0.361152423124863,0.361152423124863,373.803389803994,0.0,1.0
1998-01-09,7.313,7.375,7.0,7.375,5979,0.35214768937495,0.355133216072782,0.337075594916539,0.355133216072782,124165.025979893,0.0,1.0
1998-01-12,7.625,7.625,6.625,6.875,11632,0.367171630176944,0.367171630176944,0.319017973760296,0.331056387864458,241560.057233336,0.0,1.0
1998-01-13,7.625,7.625,7.125,7.5,5584,0.367171630176944,0.367171630176944,0.34309480196862,0.361152423124863,115962.118259194,0.0,1.0
1998-01-14,7.875,7.875,7.5,7.875,3213,0.379210044281106,0.379210044281106,0.361152423124863,0.379210044281106,66723.9050800129,0.0,1.0
1998-01-15,7.625,7.625,7.25,7.5,5180,0.367171630176944,0.367171630176944,0.349114009020701,0.361152423124863,107572.308843594,0.0,1.0
1998-01-16,7.62,7.62,7.62,7.62,0,0.366930861894861,0.366930861894861,0.366930861894861,0.366930861894861,0,0.0,1.0
1998-01-20,7.875,8.375,7.875,7.875,26785,0.379210044281106,0.403286872489431,0.379210044281106,0.379210044281106,556240.210883332,0.0,1.0
1998-01-21,8.25,8.25,7.75,8.25,3213,0.397267665437349,0.397267665437349,0.373190837229025,0.397267665437349,66723.9050800129,0.0,1.0
1998-01-22,8.125,8.125,8.125,8.125,1071,0.391248458385268,0.391248458385268,0.391248458385268,0.391248458385268,22241.3016933376,0.0,1.0
1998-01-23,7.875,7.875,7.875,7.875,1975,0.379210044281106,0.379210044281106,0.379210044281106,0.379210044281106,41014.5386034938,0.0,1.0
1998-01-26,8.0,8.125,7.75,8.125,1624,0.385229251333187,0.391248458385268,0.373190837229025,0.391248458385268,33725.3725023159,0.0,1.0
1998-01-27,8.0,8.0,8.0,8.0,1185,0.385229251333187,0.385229251333187,0.385229251333187,0.385229251333187,24608.7231620963,0.0,1.0
1998-01-28,8.063,8.25,7.75,7.75,4793,0.388262931687436,0.397267665437349,0.373190837229025,0.373190837229025,99535.5359628079,0.0,1.0
1998-01-29,8.063,8.125,8.063,8.125,6953,0.388262931687436,0.391248458385268,0.388262931687436,0.391248458385268,144391.942739287,0.0,1.0
1998-01-30,8.125,8.125,8.0,8.0,1238,0.391248458385268,0.391248458385268,0.385229251333187,0.385229251333187,25709.3664765191,0.0,1.0
1998-02-02,7.875,8.063,7.875,8.0,7366,0.379210044281106,0.388262931687436,0.379210044281106,0.385229251333187,152968.65384979,0.0,1.0
1998-02-03,7.875,8.0,7.875,8.0,3757,0.379210044281106,0.385229251333187,0.379210044281106,0.385229251333187,78021.0741940891,0.0,1.0
1998-02-04,8.063,8.125,8.0,8.0,6576,0.388262931687436,0.391248458385268,0.385229251333187,0.385229251333187,136562.838408392,0.0,1.0
1998-02-05,8.125,8.25,7.75,8.125,12818,0.391248458385268,0.397267665437349,0.373190837229025,0.391248458385268,266189.547250422,0.0,1.0
1998-02-06,8.25,8.25,8.063,8.125,14775,0.397267665437349,0.397267665437349,0.388262931687436,0.391248458385268,306830.282464112,0.0,1.0
1998-02-09,9.0,9.0,7.875,8.25,31842,0.433382907749836,0.433382907749836,0.379210044281106,0.397267665437349,661258.196563264,0.0,1.0
1998-02-10,8.875,9.0,8.25,8.625,23230,0.427363700697755,0.433382907749836,0.397267665437349,0.415325286593593,482414.041397042,0.0,1.0
1998-02-11,8.5,9.0,8.5,8.875,27628,0.409306079541512,0.433382907749836,0.409306079541512,0.427363700697755,573746.669639151,0.0,1.0
1998-02-12,8.875,9.125,8.5,8.75,22835,0.427363700697755,0.439402114801917,0.409306079541512,0.421344493645674,474211.133676344,0.0,1.0
1998-02-13,8.688,9.0,8.688,9.0,13590,0.418358966947842,0.433382907749836,0.418358966947842,0.433382907749836,282221.559302015,0.0,1.0
1998-02-17,9.188,9.438,8.75,8.875,51850,0.442435795156166,0.454474209260328,0.421344493645674,0.427363700697755,1076761.43118539,0.0,1.0
1998-02-18,9.313,9.5,9.188,9.438,30947,0.448455002208247,0.45745973595816,0.442435795156166,0.454474209260328,642671.86134801,0.0,1.0
1998-02-19,9.563,9.75,9.313,9.313,46582,0.460493416312409,0.469498150062322,0.448455002208247,0.448455002208247,967361.639102757,0.0,1.0
1998-02-20,9.313,9.75,9.125,9.75,35635,0.448455002208247,0.469498150062322,0.439402114801917,0.469498150062322,740026.877536961,0.0,1.0
1998-02-23,9.25,9.563,9.188,9.313,24827,0.445421321853998,0.460493416312409,0.442435795156166,0.448455002208247,515578.708814652,0.0,1.0
1998-02-24,9.25,9.438,9.188,9.438,12642,0.445421321853998,0.454474209260328,0.442435795156166,0.454474209260328,262534.580772338,0.0,1.0
1998-02-25,9.25,9.375,9.25,9.375,9060,0.445421321853998,0.451440528906079,0.445421321853998,0.451440528906079,188147.706201343,0.0,1.0
1998-02-26,9.25,9.375,9.188,9.188,18849,0.445421321853998,0.451440528906079,0.442435795156166,0.442435795156166,391434.449689748,0.0,1.0
1998-02-27,9.125,9.375,9.0,9.375,14582,0.439402114801917,0.451440528906079,0.433382907749836,0.451440528906079,302822.279451213,0.0,1.0
1998-03-02,9.063,9.063,9.0,9.063,11632,0.436416588104085,0.436416588104085,0.433382907749836,0.436416588104085,241560.057233336,0.0,1.0
1998-03-03,9.0,9.125,8.625,9.0,8656,0.433382907749836,0.439402114801917,0.415325286593593,0.433382907749836,179757.896785743,0.0,1.0
1998-03-04,9.0,9.313,8.875,9.313,5452,0.433382907749836,0.448455002208247,0.427363700697755,0.448455002208247,113220.893400632,0.0,1.0
1998-03-05,9.0,9.0,8.75,8.875,9973,0.433382907749836,0.433382907749836,0.421344493645674,0.427363700697755,207107.844806401,0.0,1.0
1998-03-06,9.313,9.313,9.063,9.063,15644,0.448455002208247,0.448455002208247,0.436416588104085,0.436416588104085,324876.679449648,0.0,1.0
1998-03-09,9.0,9.625,8.875,9.625,12800,0.433382907749836,0.463478943010241,0.427363700697755,0.463478943010241,265815.743860617,0.0,1.0
1998-03-10,9.375,9.375,9.0,9.0,5347,0.451440528906079,0.451440528906079,0.433382907749836,0.433382907749836,111040.373626775,0.0,1.0
1998-03-11,9.38,9.38,9.38,9.38,0,0.451681297188162,0.451681297188162,0.451681297188162,0.451681297188162,0,0.0,1.0
1998-03-12,9.313,9.313,9.188,9.188,10430,0.448455002208247,0.448455002208247,0.442435795156166,0.442435795156166,216598.297536425,0.0,1.0
1998-03-13,9.313,9.313,9.188,9.188,25363,0.448455002208247,0.448455002208247,0.442435795156166,0.442435795156166,526709.743088816,0.0,1.0
1998-03-16,9.313,9.313,9.25,9.25,6576,0.448455002208247,0.448455002208247,0.445421321853998,0.445421321853998,136562.838408392,0.0,1.0
1998-03-17,9.0,9.375,8.688,9.375,25855,0.433382907749836,0.451440528906079,0.418358966947842,0.451440528906079,536927.035743458,0.0,1.0
1998-03-18,9.0,9.063,8.938,9.0,11632,0.433382907749836,0.436416588104085,0.430397381052004,0.433382907749836,241560.057233336,0.0,1.0
1998-03-19,9.313,9.313,8.938,8.938,42245,0.448455002208247,0.448455002208247,0.430397381052004,0.430397381052004,877295.789014983,0.0,1.0
1998-03-20,9.625,9.75,9.375,9.375,57363,0.463478943010241,0.469498150062322,0.451440528906079,0.451440528906079,1191249.10274036,0.0,1.0
1998-03-23,10.38,11.0,9.563,9.563,80830,0.499834953604811,0.529690220583133,0.460493416312409,0.460493416312409,1678584.88876982,0.0,1.0
1998-03-24,10.75,11.75,10.38,10.38,110398,0.51765180647897,0.565805462895619,0.499834953604811,0.499834953604811,2292619.25708785,0.0,1.0
1998-03-25,10.25,11.0,9.75,11.0,20166,0.493574978270646,0.529690220583133,0.469498150062322,0.529690220583133,418784.397710408,0.0,1.0
1998-03-26,10.25,10.5,10.25,10.25,21175,0.493574978270646,0.505613392374808,0.493574978270646,0.493574978270646,439738.15439442,0.0,1.0
1998-03-27,10.38,10.5,10.25,10.25,11457,0.499834953604811,0.505613392374808,0.493574978270646,0.493574978270646,237925.857610242,0.0,1.0
1998-03-30,10.25,10.5,10.25,10.5,8428,0.493574978270646,0.505613392374808,0.493574978270646,0.505613392374808,175023.053848226,0.0,1.0
1998-03-31,10.63,10.63,10.25,10.25,14775,0.511873367708973,0.511873367708973,0.493574978270646,0.493574978270646,306830.282464111,0.0,1.0
1998-04-01,10.56,10.63,10.5,10.63,4793,0.508502611759807,0.511873367708973,0.505613392374808,0.511873367708973,99535.5359628079,0.0,1.0
1998-04-02,10.75,10.75,10.5,10.5,6163,0.51765180647897,0.51765180647897,0.505613392374808,0.505613392374808,127986.12729789,0.0,1.0
1998-04-03,11.0,11.25,10.75,10.75,28646,0.529690220583133,0.541728634687295,0.51765180647897,0.51765180647897,594887.328018066,0.0,1.0
1998-04-06,11.0,11.13,10.88,11.0,12818,0.529690220583133,0.535950195917297,0.523911781813135,0.529690220583133,266189.547250421,0.0,1.0
1998-04-07,10.63,10.75,10.5,10.75,6769,0.511873367708973,0.51765180647897,0.505613392374808,0.51765180647897,140570.841421291,0.0,1.0
1998-04-08,11.25,11.25,10.75,10.88,32966,0.541728634687295,0.541728634687295,0.51765180647897,0.523911781813135,684600.141571025,0.0,1.0
1998-04-09,11.0,11.25,11.0,11.0,24827,0.529690220583133,0.541728634687295,0.529690220583133,0.529690220583133,515578.708814652,0.0,1.0
1998-04-13,11.38,11.38,11.0,11.0,63464,0.547988610021459,0.547988610021459,0.529690220583133,0.529690220583133,1317947.68502892,0.0,1.0
1998-04-14,11.38,11.5,11.25,11.38,49190,0.547988610021459,0.553767048791457,0.541728634687295,0.547988610021459,1021521.59691436,0.0,1.0
1998-04-15,11.31,11.5,11.25,11.44,48830,0.544617854072294,0.553767048791457,0.541728634687295,0.550877829406458,1014045.52911828,0.0,1.0
1998-04-16,11.31,11.31,11.19,11.31,13055,0.544617854072294,0.544617854072294,0.538839415302296,0.544617854072294,271111.291882841,0.0,1.0
1998-04-17,11.13,11.25,11.0,11.19,10395,0.535950195917297,0.541728634687295,0.529690220583133,0.538839415302296,215871.457611806,0.0,1.0
1998-04-20,11.25,11.38,11.0,11.25,28172,0.541728634687295,0.547988610021459,0.529690220583133,0.541728634687295,585043.838753228,0.0,1.0
1998-04-21,11.0,11.38,11.0,11.0,7585,0.529690220583133,0.547988610021459,0.529690220583133,0.529690220583133,157516.595092405,0.0,1.0
1998-04-22,11.0,11.31,11.0,11.0,19569,0.529690220583133,0.544617854072294,0.529690220583133,0.529690220583133,406386.585281908,0.0,1.0
1998-04-23,11.19,11.31,11.0,11.0,22404,0.538839415302296,0.544617854072294,0.529690220583133,0.529690220583133,465260.619176037,0.0,1.0
1998-04-24,11.19,11.31,11.19,11.31,9613,0.538839415302296,0.544617854072294,0.538839415302296,0.544617854072294,199631.777010322,0.0,1.0
1998-04-27,11.0,11.31,11.0,11.13,22413,0.529690220583133,0.544617854072294,0.529690220583133,0.535950195917297,465447.520870939,0.0,1.0
1998-04-28,11.13,11.13,11.0,11.0,8375,0.535950195917297,0.535950195917297,0.529690220583133,0.529690220583133,173922.410533802,0.0,1.0
1998-04-29,11.13,11.31,11.13,11.19,13634,0.535950195917297,0.544617854072294,0.535950195917297,0.538839415302296,283135.300921536,0.0,1.0
1998-04-30,11.19,11.31,11.13,11.13,21061,0.538839415302296,0.544617854072294,0.535950195917297,0.535950195917297,437370.732925661,0.0,1.0
1998-05-01,11.31,11.31,11.31,11.31,18,0.544617854072294,0.544617854072294,0.544617854072294,0.544617854072294,373.803389803993,0.0,1.0
1998-05-04,11.25,11.31,11.13,11.31,14424,0.541728634687295,0.544617854072294,0.535950195917297,0.544617854072294,299541.116362933,0.0,1.0
1998-05-05,11.13,11.31,11.13,11.25,25855,0.535950195917297,0.544617854072294,0.535950195917297,0.541728634687295,536927.035743458,0.0,1.0
1998-05-06,11.31,11.31,11.25,11.25,1440,0.544617854072294,0.544617854072294,0.541728634687295,0.541728634687295,29904.2711843195,0.0,1.0
1998-05-07,11.13,11.31,11.13,11.31,12563,0.535950195917297,0.544617854072294,0.535950195917297,0.544617854072294,260893.999228198,0.0,1.0
1998-05-08,11.13,11.31,11.13,11.13,2151,0.535950195917297,0.544617854072294,0.535950195917297,0.535950195917297,44669.5050815772,0.0,1.0
1998-05-11,11.25,11.31,11.13,11.25,22571,0.541728634687295,0.544617854072294,0.535950195917297,0.541728634687295,468728.683959218,0.0,1.0
1998-05-12,11.25,11.31,11.13,11.13,16004,0.541728634687295,0.544617854072294,0.535950195917297,0.535950195917297,332352.747245728,0.0,1.0
1998-05-13,11.38,11.44,11.38,11.38,2572,0.547988610021459,0.550877829406458,0.547988610021459,0.547988610021459,53412.3510319928,0.0,1.0
1998-05-14,11.44,11.44,11.44,11.44,2423,0.550877829406458,0.550877829406458,0.550877829406458,0.550877829406458,50318.0896386153,0.0,1.0
1998-05-15,11.38,11.5,11.38,11.5,27751,0.547988610021459,0.553767048791457,0.547988610021459,0.553767048791457,576300.992802812,0.0,1.0
1998-05-18,11.0,11.5,11.0,11.38,37232,0.529690220583133,0.553767048791457,0.529690220583133,0.547988610021459,773191.544954571,0.0,1.0
1998-05-19,11.25,11.25,11.0,11.0,32018,0.541728634687295,0.541728634687295,0.529690220583133,0.529690220583133,664913.163041348,0.0,1.0
1998-05-20,11.25,11.25,11.0,11.0,67371,0.541728634687295,0.541728634687295,0.529690220583133,0.529690220583133,1399083.78747138,0.0,1.0
1998-05-21,11.19,11.19,11.13,11.19,40182,0.538839415302296,0.538839415302296,0.535950195917297,0.538839415302296,834453.767172448,0.0,1.0
1998-05-22,11.13,11.25,11.13,11.13,74245,0.535950195917297,0.541728634687295,0.535950195917297,0.535950195917297,1541835.14866653,0.0,1.0
1998-05-26,10.88,11.19,10.75,11.19,71050,0.523911781813135,0.538839415302296,0.51765180647897,0.538839415302296,1475485.04697632,0.0,1.0
1998-05-27,10.5,11.0,10.5,10.75,27988,0.505613392374808,0.529690220583133,0.505613392374808,0.51765180647897,581222.737435232,0.0,1.0
1998-05-28,10.5,10.5,10.5,10.5,3371,0.505613392374808,0.505613392374808,0.505613392374808,0.505613392374808,70005.0681682924,0.0,1.0
1998-05-29,10.56,10.63,10.5,10.5,10842,0.508502611759807,0.511873367708973,0.505613392374808,0.505613392374808,225154.241791939,0.0,1.0
1998-06-01,9.813,10.56,9.75,10.5,96176,0.472531830416571,0.508502611759807,0.469498150062322,0.505613392374808,1997273.04543272,0.0,1.0
1998-06-02,10.13,10.38,9.75,10.0,15223,0.487796539500649,0.499834953604811,0.469498150062322,0.481536564166484,316133.833499233,0.0,1.0
1998-06-03,10.38,10.63,10.25,10.5,35371,0.499834953604811,0.511873367708973,0.493574978270646,0.505613392374808,734544.427819836,0.0,1.0
1998-06-04,10.31,10.5,10.13,10.38,17435,0.496464197655645,0.505613392374808,0.487796539500649,0.499834953604811,362070.116735146,0.0,1.0
1998-06-05,10.5,10.63,10.13,10.13,8972,0.505613392374808,0.511873367708973,0.487796539500649,0.487796539500649,186320.222962302,0.0,1.0
1998-06-08,10.56,10.63,10.5,10.5,9367,0.508502611759807,0.511873367708973,0.505613392374808,0.505613392374808,194523.130683,0.0,1.0
1998-06-09,10.56,10.56,10.25,10.5,27224,0.508502611759807,0.508502611759807,0.493574978270646,0.505613392374808,565356.860223551,0.0,1.0
1998-06-10,10.38,10.5,10.38,10.38,12800,0.499834953604811,0.505613392374808,0.499834953604811,0.499834953604811,265815.743860617,0.0,1.0
1998-06-11,10.5,10.69,10.5,10.63,11632,0.505613392374808,0.514762587093972,0.505613392374808,0.511873367708973,241560.057233336,0.0,1.0
1998-06-12,10.38,10.5,10.38,10.38,9183,0.499834953604811,0.505613392374808,0.499834953604811,0.499834953604811,190702.029365004,0.0,1.0
1998-06-15,10.25,10.44,10.25,10.38,11580,0.493574978270646,0.50272417298981,0.493574978270646,0.499834953604811,240480.180773903,0.0,1.0
1998-06-16,10.31,10.44,10.25,10.44,20166,0.496464197655645,0.50272417298981,0.493574978270646,0.50272417298981,418784.397710408,0.0,1.0
1998-06-17,10.31,10.63,10.25,10.25,38163,0.496464197655645,0.511873367708973,0.493574978270646,0.493574978270646,792525.486949434,0.0,1.0
1998-06-18,10.38,10.63,10.25,10.5,17242,0.499834953604811,0.511873367708973,0.493574978270646,0.505613392374808,358062.113722247,0.0,1.0
1998-06-19,10.5,10.5,10.5,10.5,966,0.505613392374808,0.505613392374808,0.505613392374808,0.505613392374808,20060.781919481,0.0,1.0
1998-06-22,10.25,10.5,10.25,10.25,1975,0.493574978270646,0.505613392374808,0.493574978270646,0.493574978270646,41014.5386034938,0.0,1.0
1998-06-23,10.63,10.63,10.38,10.38,22404,0.511873367708973,0.511873367708973,0.499834953604811,0.499834953604811,465260.619176037,0.0,1.0
1998-06-24,10.13,10.56,10.06,10.38,24178,0.487796539500649,0.508502611759807,0.484425783551483,0.499834953604811,502101.019926719,0.0,1.0
1998-06-25,10.25,10.44,10.0,10.44,29990,0.493574978270646,0.50272417298981,0.481536564166484,0.50272417298981,622797.981123432,0.0,1.0
1998-06-26,10.25,10.25,9.75,9.75,4793,0.493574978270646,0.493574978270646,0.469498150062322,0.469498150062322,99535.5359628079,0.0,1.0
1998-06-29,10.25,10.25,10.0,10.0,21456,0.493574978270646,0.493574978270646,0.481536564166484,0.481536564166484,445573.640646361,0.0,1.0
1998-06-30,9.75,10.25,9.75,10.25,54650,0.469498150062322,0.493574978270646,0.469498150062322,0.493574978270646,1134908.6251549,0.0,1.0
1998-07-01,10.38,10.38,10.0,10.0,42667,0.499834953604811,0.499834953604811,0.481536564166484,0.481536564166484,886059.401820388,0.0,1.0
1998-07-02,10.0,10.25,10.0,10.25,10956,0.481536564166484,0.493574978270646,0.481536564166484,0.493574978270646,227521.663260697,0.0,1.0
1998-07-06,10.25,10.25,10.0,10.25,10561,0.493574978270646,0.493574978270646,0.481536564166484,0.493574978270646,219318.755539999,0.0,1.0
1998-07-07,10.25,10.25,9.875,9.875,32439,0.493574978270646,0.493574978270646,0.475517357114403,0.475517357114403,673656.008991764,0.0,1.0
1998-07-08,10.38,10.38,10.0,10.0,31184,0.499834953604811,0.499834953604811,0.481536564166484,0.481536564166484,647593.605980429,0.0,1.0
1998-07-09,10.5,10.5,10.38,10.38,24020,0.505613392374808,0.505613392374808,0.499834953604811,0.499834953604811,498819.856838441,0.0,1.0
1998-07-10,10.5,10.88,10.5,10.69,33624,0.505613392374808,0.523911781813135,0.505613392374808,0.514762587093972,698264.73215386,0.0,1.0
1998-07-13,10.44,10.63,10.44,10.63,11580,0.50272417298981,0.511873367708973,0.50272417298981,0.511873367708973,240480.180773902,0.0,1.0
1998-07-14,10.44,10.5,10.38,10.38,22571,0.50272417298981,0.505613392374808,0.499834953604811,0.499834953604811,468728.683959218,0.0,1.0
1998-07-15,10.38,10.38,10.13,10.38,41604,0.499834953604811,0.499834953604811,0.487796539500649,0.499834953604811,863984.234966963,0.0,1.0
1998-07-16,10.25,10.5,10.13,10.25,7190,0.493574978270646,0.505613392374808,0.487796539500649,0.493574978270646,149313.687371706,0.0,1.0
1998-07-17,10.25,10.38,10.13,10.13,12642,0.493574978270646,0.499834953604811,0.487796539500649,0.487796539500649,262534.580772338,0.0,1.0
1998-07-20,10.75,10.75,10.31,10.31,11632,0.51765180647897,0.51765180647897,0.496464197655645,0.496464197655645,241560.057233336,0.0,1.0
1998-07-21,10.63,11.0,10.5,10.88,15644,0.511873367708973,0.529690220583133,0.505613392374808,0.523911781813135,324876.679449648,0.0,1.0
1998-07-22,10.25,10.75,10.25,10.75,5232,0.493574978270646,0.51765180647897,0.493574978270646,0.51765180647897,108652.185303028,0.0,1.0
1998-07-23,10.25,10.88,10.25,10.63,32369,0.493574978270646,0.523911781813135,0.493574978270646,0.511873367708973,672202.329142526,0.0,1.0
1998-07-24,10.5,10.63,10.25,10.25,10842,0.505613392374808,0.511873367708973,0.493574978270646,0.493574978270646,225154.241791939,0.0,1.0
1998-07-27,10.25,10.38,10.25,10.38,22413,0.493574978270646,0.499834953604811,0.493574978270646,0.499834953604811,465447.520870939,0.0,1.0
1998-07-28,10.25,10.63,10.25,10.31,72428,0.493574978270646,0.511873367708973,0.493574978270646,0.496464197655645,1504101.77315131,0.0,1.0
1998-07-29,10.25,10.25,10.19,10.25,16961,0.493574978270646,0.493574978270646,0.490685758885647,0.493574978270646,352226.627470308,0.0,1.0
1998-07-30,10.13,10.19,10.06,10.06,3635,0.487796539500649,0.490685758885647,0.484425783551483,0.484425783551483,75487.5178854175,0.0,1.0
1998-07-31,10.0,10.19,9.563,10.19,53456,0.481536564166484,0.490685758885647,0.460493416312409,0.490685758885647,1110113.0002979,0.0,1.0
1998-08-03,9.625,9.688,9.625,9.625,26250,0.463478943010241,0.46651262336449,0.463478943010241,0.463478943010241,545129.943464157,0.0,1.0
1998-08-04,9.688,9.688,9.625,9.625,32176,0.46651262336449,0.46651262336449,0.463478943010241,0.463478943010241,668194.326129627,0.0,1.0
1998-08-05,9.125,9.875,9.125,9.875,50568,0.439402114801917,0.475517357114403,0.439402114801917,0.475517357114403,1050138.32308935,0.0,1.0
1998-08-06,9.375,9.5,9.25,9.25,14038,0.451440528906079,0.45745973595816,0.445421321853998,0.445421321853998,291525.110337137,0.0,1.0
1998-08-07,10.0,10.0,9.625,9.625,24827,0.481536564166484,0.481536564166484,0.463478943010241,0.463478943010241,515578.708814653,0.0,1.0
1998-08-10,9.625,10.0,9.625,9.75,13634,0.463478943010241,0.481536564166484,0.463478943010241,0.469498150062322,283135.300921536,0.0,1.0
1998-08-11,9.625,10.0,9.625,10.0,16013,0.463478943010241,0.481536564166484,0.463478943010241,0.481536564166484,332539.64894063,0.0,1.0
1998-08-12,9.75,10.0,9.625,10.0,37057,0.469498150062322,0.481536564166484,0.463478943010241,0.481536564166484,769557.345331477,0.0,1.0
1998-08-13,9.875,9.875,9.5,9.875,39190,0.475517357114403,0.475517357114403,0.45745973595816,0.475517357114403,813853.04702325,0.0,1.0
1998-08-14,9.875,10.0,9.875,10.0,5180,0.475517357114403,0.481536564166484,0.475517357114403,0.481536564166484,107572.308843594,0.0,1.0
1998-08-17,9.563,9.625,9.5,9.625,13634,0.460493416312409,0.463478943010241,0.45745973595816,0.463478943010241,283135.300921536,0.0,1.0
1998-08-18,9.25,9.563,9.25,9.5,40375,0.445421321853998,0.460493416312409,0.445421321853998,0.45745973595816,838461.770185346,0.0,1.0
1998-08-19,9.25,9.625,9.25,9.625,1361,0.445421321853998,0.463478943010241,0.445421321853998,0.463478943010241,28263.6896401797,0.0,1.0
1998-08-20,8.813,9.25,8.25,9.25,57600,0.424378173999923,0.445421321853998,0.397267665437349,0.445421321853998,1196170.84737278,0.0,1.0
1998-08-21,9.0,9.0,8.375,8.375,11984,0.433382907749836,0.433382907749836,0.403286872489431,0.403286872489431,248869.990189503,0.0,1.0
1998-08-24,8.5,8.75,8.5,8.75,41973,0.409306079541512,0.421344493645674,0.409306079541512,0.421344493645674,871647.204457944,0.0,1.0
1998-08-25,8.75,8.875,8.563,8.563,32255,0.421344493645674,0.427363700697755,0.41233975989576,0.41233975989576,669834.907673767,0.0,1.0
1998-08-26,8.625,8.75,8.625,8.75,18664,0.415325286593593,0.421344493645674,0.415325286593593,0.421344493645674,387592.581516763,0.0,1.0
1998-08-27,8.25,8.75,8.25,8.5,6049,0.397267665437349,0.421344493645674,0.397267665437349,0.409306079541512,125618.705829131,0.0,1.0
1998-08-28,8.25,8.5,8.0,8.5,8375,0.397267665437349,0.409306079541512,0.385229251333187,0.409306079541512,173922.410533803,0.0,1.0
1998-08-31,6.75,8.125,6.75,8.125,58566,0.325037180812377,0.391248458385268,0.325037180812377,0.391248458385268,1216231.62929226,0.0,1.0
1998-09-01,8.0,8.0,7.375,7.5,4635,0.385229251333187,0.385229251333187,0.355133216072782,0.361152423124863,96254.3728745284,0.0,1.0
1998-09-02,7.75,8.25,7.75,8.25,20385,0.373190837229025,0.397267665437349,0.373190837229025,0.397267665437349,423332.338953023,0.0,1.0
1998-09-03,8.0,8.5,8.0,8.5,1782,0.385229251333187,0.409306079541512,0.385229251333187,0.409306079541512,37006.5355905954,0.0,1.0
1998-09-04,8.0,8.125,8.0,8.125,2388,0.385229251333187,0.391248458385268,0.385229251333187,0.391248458385268,49591.2497139965,0.0,1.0
1998-09-08,7.875,8.125,7.75,7.75,16557,0.379210044281106,0.391248458385268,0.373190837229025,0.373190837229025,343836.818054707,0.0,1.0
1998-09-09,7.875,7.875,7.875,7.875,1361,0.379210044281106,0.379210044281106,0.379210044281106,0.379210044281106,28263.6896401798,0.0,1.0
1998-09-10,8.0,8.0,7.75,7.75,7761,0.385229251333187,0.385229251333187,0.373190837229025,0.373190837229025,161171.561570489,0.0,1.0
1998-09-11,7.563,7.75,7.563,7.75,9850,0.364186103479112,0.373190837229025,0.364186103479112,0.373190837229025,204553.521642741,0.0,1.0
1998-09-14,7.56,7.56,7.56,7.56,0,0.364041642509862,0.364041642509862,0.364041642509862,0.364041642509862,0,0.0,1.0
1998-09-15,7.625,8.125,7.625,8.0,9244,0.367171630176944,0.391248458385268,0.367171630176944,0.385229251333187,191968.80751934,0.0,1.0
1998-09-16,8.0,8.0,7.625,7.625,19376,0.385229251333187,0.385229251333187,0.367171630176944,0.367171630176944,402378.58226901,0.0,1.0
1998-09-17,8.0,8.0,8.0,8.0,0,0.385229251333187,0.385229251333187,0.385229251333187,0.385229251333187,0,0.0,1.0
1998-09-18,8.25,8.25,7.875,7.875,10790,0.397267665437349,0.397267665437349,0.379210044281106,0.379210044281106,224074.365332505,0.0,1.0
1998-09-21,8.375,8.375,7.625,7.625,2151,0.403286872489431,0.403286872489431,0.367171630176944,0.367171630176944,44669.5050815772,0.0,1.0
1998-09-22,8.375,8.375,7.688,7.688,7840,0.403286872489431,0.403286872489431,0.370205310531193,0.370205310531193,162812.143114628,0.0,1.0
1998-09-23,8.5,8.5,8.5,8.5,650,0.409306079541512,0.409306079541512,0.409306079541512,0.409306079541512,13498.455742922,0.0,1.0
1998-09-24,8.0,8.0,7.75,8.0,6953,0.385229251333187,0.385229251333187,0.373190837229025,0.385229251333187,144391.942739287,0.0,1.0
1998-09-25,7.688,8.125,7.625,8.125,53351,0.370205310531193,0.391248458385268,0.367171630176944,0.391248458385268,1107932.48052405,0.0,1.0
1998-09-28,7.563,7.75,7.5,7.625,5864,0.364186103479112,0.373190837229025,0.361152423124863,0.367171630176944,121776.837656145,0.0,1.0
1998-09-29,7.313,7.5,7.313,7.5,29235,0.35214768937495,0.361152423124863,0.35214768937495,0.361152423124863,607119.005606652,0.0,1.0
1998-09-30,7.875,8.0,7.438,7.438,15767,0.379210044281106,0.385229251333187,0.358166896427031,0.358166896427031,327431.002613309,0.0,1.0
1998-10-01,7.5,7.5,7.5,7.5,7050,0.361152423124863,0.361152423124863,0.361152423124863,0.361152423124863,146406.327673231,0.0,1.0
1998-10-02,7.563,7.688,7.563,7.625,4161,0.364186103479112,0.370205310531193,0.364186103479112,0.367171630176944,86410.8836096898,0.0,1.0
1998-10-05,8.0,8.0,8.0,8.0,18,0.385229251333187,0.385229251333187,0.385229251333187,0.385229251333187,373.803389803994,0.0,1.0
1998-10-06,8.0,8.188,8.0,8.0,5057,0.385229251333187,0.394282138739517,0.385229251333187,0.385229251333187,105017.985679933,0.0,1.0
1998-10-07,7.75,7.75,7.75,7.75,2256,0.373190837229025,0.373190837229025,0.373190837229025,0.373190837229025,46850.0248554339,0.0,1.0
1998-10-08,7.75,7.75,7.625,7.625,1071,0.373190837229025,0.373190837229025,0.367171630176944,0.367171630176944,22241.3016933376,0.0,1.0
1998-10-09,7.625,7.688,7.5,7.688,5864,0.367171630176944,0.370205310531193,0.361152423124863,0.370205310531193,121776.837656145,0.0,1.0
1998-10-12,7.75,7.75,7.75,7.75,966,0.373190837229025,0.373190837229025,0.373190837229025,0.373190837229025,20060.781919481,0.0,1.0
1998-10-13,7.938,8.25,7.875,7.875,6953,0.382243724635355,0.397267665437349,0.379210044281106,0.379210044281106,144391.942739287,0.0,1.0
1998-10-14,8.25,8.25,8.0,8.0,11193,0.397267665437349,0.397267665437349,0.385229251333187,0.385229251333187,232443.407893117,0.0,1.0
1998-10-15,8.125,8.125,8.0,8.0,2388,0.391248458385268,0.391248458385268,0.385229251333187,0.385229251333187,49591.2497139965,0.0,1.0
1998-10-16,8.625,8.625,8.375,8.5,13239,0.415325286593593,0.415325286593593,0.403286872489431,0.409306079541512,274932.393200837,0.0,1.0
1998-10-19,8.5,8.625,8.5,8.625,1598,0.409306079541512,0.415325286593593,0.409306079541512,0.415325286593593,33185.4342725989,0.0,1.0
1998-10-20,8.375,8.625,8.375,8.625,650,0.403286872489431,0.415325286593593,0.403286872489431,0.415325286593593,13498.455742922,0.0,1.0
1998-10-21,8.5,8.5,8.375,8.375,7840,0.409306079541512,0.409306079541512,0.403286872489431,0.403286872489431,162812.143114628,0.0,1.0
1998-10-22,9.5,9.75,8.375,8.375,29173,0.45745973595816,0.469498150062322,0.403286872489431,0.403286872489431,605831.460597328,0.0,1.0
1998-10-23,9.5,9.875,9.25,9.5,21175,0.45745973595816,0.475517357114403,0.445421321853998,0.45745973595816,439738.15439442,0.0,1.0
1998-10-26,9.75,10.0,9.25,9.5,20824,0.469498150062322,0.481536564166484,0.445421321853998,0.45745973595816,432448.988293242,0.0,1.0
1998-10-27,9.75,10.0,9.25,9.25,7050,0.469498150062322,0.481536564166484,0.445421321853998,0.445421321853998,146406.327673231,0.0,1.0
1998-10-28,9.5,10.0,9.125,9.125,11193,0.45745973595816,0.481536564166484,0.439402114801917,0.439402114801917,232443.407893117,0.0,1.0
1998-10-29,9.5,9.625,9.5,9.625,1975,0.45745973595816,0.463478943010241,0.45745973595816,0.463478943010241,41014.5386034937,0.0,1.0
1998-10-30,9.0,9.75,9.0,9.5,8788,0.433382907749836,0.469498150062322,0.433382907749836,0.45745973595816,182499.121644305,0.0,1.0
1998-11-02,9.5,9.5,9.0,9.125,18963,0.45745973595816,0.45745973595816,0.433382907749836,0.439402114801917,393801.871158507,0.0,1.0
1998-11-03,9.125,9.5,9.0,9.5,20824,0.439402114801917,0.45745973595816,0.433382907749836,0.45745973595816,432448.988293242,0.0,1.0
1998-11-04,9.375,9.375,9.0,9.125,27461,0.451440528906079,0.451440528906079,0.433382907749836,0.439402114801917,570278.60485597,0.0,1.0
1998-11-05,9.5,9.625,9.125,9.125,3757,0.45745973595816,0.463478943010241,0.439402114801917,0.439402114801917,78021.0741940891,0.0,1.0
1998-11-06,9.25,9.75,9.125,9.75,6049,0.445421321853998,0.469498150062322,0.439402114801917,0.469498150062322,125618.705829131,0.0,1.0
1998-11-09,9.0,9.25,9.0,9.25,5627,0.433382907749836,0.445421321853998,0.433382907749836,0.445421321853998,116855.093023726,0.0,1.0
1998-11-10,9.0,9.0,9.0,9.0,1071,0.433382907749836,0.433382907749836,0.433382907749836,0.433382907749836,22241.3016933376,0.0,1.0
1998-11-11,9.0,9.375,9.0,9.375,966,0.433382907749836,0.451440528906079,0.433382907749836,0.451440528906079,20060.781919481,0.0,1.0
1998-11-12,9.875,9.875,9.375,9.375,5979,0.475517357114403,0.475517357114403,0.451440528906079,0.451440528906079,124165.025979893,0.0,1.0
1998-11-13,9.875,9.875,9.438,9.438,2151,0.475517357114403,0.475517357114403,0.454474209260328,0.454474209260328,44669.5050815772,0.0,1.0
1998-11-16,10.0,10.5,10.0,10.0,7585,0.481536564166484,0.505613392374808,0.481536564166484,0.481536564166484,157516.595092405,0.0,1.0
1998-11-17,10.0,10.0,10.0,10.0,5864,0.481536564166484,0.481536564166484,0.481536564166484,0.481536564166484,121776.837656145,0.0,1.0
1998-11-18,10.0,10.0,10.0,10.0,966,0.481536564166484,0.481536564166484,0.481536564166484,0.481536564166484,20060.781919481,0.0,1.0
1998-11-19,10.0,10.0,10.0,10.0,0,0.481536564166484,0.481536564166484,0.481536564166484,0.481536564166484,0,0.0,1.0
1998-11-20,10.0,10.0,9.563,9.875,7366,0.481536564166484,0.481536564166484,0.460493416312409,0.475517357114403,152968.65384979,0.0,1.0
1998-11-23,9.375,10.13,9.375,10.13,3845,0.451440528906079,0.487796539500649,0.451440528906079,0.487796539500649,79848.5574331308,0.0,1.0
1998-11-24,9.875,9.875,9.875,9.875,790,0.475517357114403,0.475517357114403,0.475517357114403,0.475517357114403,16405.8154413975,0.0,1.0
1998-11-25,9.87,9.87,9.81,9.87,1440,0.47527658883232,0.47527658883232,0.472387369447321,0.47527658883232,29904.2711843195,0.0,1.0
1998-11-27,9.5,9.5,9.5,9.5,1975,0.45745973595816,0.45745973595816,0.45745973595816,0.45745973595816,41014.5386034937,0.0,1.0
1998-11-30,9.25,9.75,9.125,9.5,5180,0.445421321853998,0.469498150062322,0.439402114801917,0.45745973595816,107572.308843594,0.0,1.0
1998-12-01,9.0,9.5,9.0,9.0,19218,0.433382907749836,0.45745973595816,0.433382907749836,0.433382907749836,399097.41918073,0.0,1.0
1998-12-02,9.0,9.0,9.0,9.0,176,0.433382907749836,0.433382907749836,0.433382907749836,0.433382907749836,3654.96647808349,0.0,1.0
1998-12-03,9.0,9.0,9.0,9.0,1185,0.433382907749836,0.433382907749836,0.433382907749836,0.433382907749836,24608.7231620962,0.0,1.0
1998-12-04,9.0,9.0,9.0,9.0,0,0.433382907749836,0.433382907749836,0.433382907749836,0.433382907749836,0,0.0,1.0
1998-12-07,9.0,9.0,9.0,9.0,439,0.433382907749836,0.433382907749836,0.433382907749836,0.433382907749836,9116.64934021961,0.0,1.0
1998-12-08,9.5,9.5,9.0,9.0,2967,0.45745973595816,0.45745973595816,0.433382907749836,0.433382907749836,61615.2587526916,0.0,1.0
1998-12-09,9.125,9.125,9.125,9.125,650,0.439402114801917,0.439402114801917,0.439402114801917,0.439402114801917,13498.455742922,0.0,1.0
1998-12-10,9.0,9.25,9.0,9.0,4635,0.433382907749836,0.445421321853998,0.433382907749836,0.433382907749836,96254.3728745283,0.0,1.0
1998-12-11,9.0,9.0,9.0,9.0,0,0.433382907749836,0.433382907749836,0.433382907749836,0.433382907749836,0,0.0,1.0
1998-12-14,9.313,9.313,9.0,9.0,2572,0.448455002208247,0.448455002208247,0.433382907749836,0.433382907749836,53412.3510319928,0.0,1.0
1998-12-15,9.625,9.625,9.25,9.313,4030,0.463478943010241,0.463478943010241,0.445421321853998,0.448455002208247,83690.4256061163,0.0,1.0
1998-12-16,9.25,9.62,9.25,9.62,5057,0.445421321853998,0.463238174728158,0.445421321853998,0.463238174728158,105017.985679933,0.0,1.0
1998-12-17,9.75,9.75,9.25,9.375,9613,0.469498150062322,0.469498150062322,0.445421321853998,0.451440528906079,199631.777010322,0.0,1.0
1998-12-18,9.5,9.5,9.5,9.5,18,0.45745973595816,0.45745973595816,0.45745973595816,0.45745973595816,373.803389803993,0.0,1.0
1998-12-21,9.25,9.25,9.25,9.25,553,0.445421321853998,0.445421321853998,0.445421321853998,0.445421321853998,11484.0708089782,0.0,1.0
1998-12-22,9.125,9.125,8.875,9.125,8024,0.439402114801917,0.439402114801917,0.427363700697755,0.439402114801917,166633.244432625,0.0,1.0
1998-12-23,9.0,9.375,9.0,9.25,20034,0.433382907749836,0.451440528906079,0.433382907749836,0.445421321853998,416043.172851845,0.0,1.0
1998-12-24,9.0,10.0,9.0,10.0,553,0.433382907749836,0.481536564166484,0.433382907749836,0.481536564166484,11484.0708089782,0.0,1.0
1998-12-28,9.0,9.0,9.0,9.0,1861,0.433382907749836,0.433382907749836,0.433382907749836,0.433382907749836,38647.1171347351,0.0,1.0
1998-12-29,9.875,9.875,9.125,9.125,2783,0.475517357114403,0.475517357114403,0.439402114801917,0.439402114801917,57794.1574346952,0.0,1.0
1998-12-30,9.563,9.563,9.313,9.313,9973,0.460493416312409,0.460493416312409,0.448455002208247,0.448455002208247,207107.844806401,0.0,1.0
1998-12-31,9.313,9.313,9.313,9.313,2844,0.448455002208247,0.448455002208247,0.448455002208247,0.448455002208247,59060.9355890309,0.0,1.0
1999-01-04,9.875,10.25,9.875,9.875,14828,0.475517357114403,0.493574978270646,0.475517357114403,0.475517357114403,307930.925778534,0.0,1.0
1999-01-05,10.0,10.0,9.875,10.0,9060,0.481536564166484,0.481536564166484,0.475517357114403,0.481536564166484,188147.706201343,0.0,1.0
1999-01-06,10.0,10.0,9.625,9.625,20385,0.481536564166484,0.481536564166484,0.463478943010241,0.463478943010241,423332.338953023,0.0,1.0
1999-01-07,9.875,10.0,9.625,9.75,11220,0.475517357114403,0.481536564166484,0.463478943010241,0.469498150062322,233004.112977823,0.0,1.0
1999-01-08,9.875,9.875,9.625,9.625,1185,0.475517357114403,0.475517357114403,0.463478943010241,0.463478943010241,24608.7231620962,0.0,1.0
1999-01-11,10.0,10.0,9.5,9.875,20640,0.481536564166484,0.481536564166484,0.45745973595816,0.475517357114403,428627.886975246,0.0,1.0
1999-01-12,10.0,10.0,9.5,9.625,21228,0.481536564166484,0.481536564166484,0.45745973595816,0.463478943010241,440838.797708843,0.0,1.0
1999-01-13,10.0,10.0,9.25,9.5,7761,0.481536564166484,0.481536564166484,0.445421321853998,0.45745973595816,161171.561570489,0.0,1.0
1999-01-14,9.5,9.625,9.375,9.5,4390,0.45745973595816,0.463478943010241,0.451440528906079,0.45745973595816,91166.4934021962,0.0,1.0
1999-01-15,9.5,9.5,9.5,9.5,0,0.45745973595816,0.45745973595816,0.45745973595816,0.45745973595816,0,0.0,1.0
1999-01-19,9.375,9.75,9.375,9.75,553,0.451440528906079,0.469498150062322,0.451440528906079,0.469498150062322,11484.0708089782,0.0,1.0
1999-01-20,9.625,9.75,9.375,9.375,5347,0.463478943010241,0.469498150062322,0.451440528906079,0.451440528906079,111040.373626775,0.0,1.0
1999-01-21,9.875,9.875,9.375,9.625,16373,0.475517357114403,0.475517357114403,0.451440528906079,0.463478943010241,340015.71673671,0.0,1.0
1999-01-22,9.375,9.75,9.375,9.5,2572,0.451440528906079,0.469498150062322,0.451440528906079,0.45745973595816,53412.3510319928,0.0,1.0
1999-01-25,9.25,9.25,9.25,9.25,255,0.445421321853998,0.445421321853998,0.445421321853998,0.445421321853998,5295.54802222324,0.0,1.0
1999-01-26,9.563,9.563,9.125,9.375,8024,0.460493416312409,0.460493416312409,0.439402114801917,0.451440528906079,166633.244432625,0.0,1.0
1999-01-27,9.25,9.5,8.625,9.5,27988,0.445421321853998,0.45745973595816,0.415325286593593,0.45745973595816,581222.737435231,0.0,1.0
1999-01-28,9.5,9.5,8.75,8.75,14582,0.45745973595816,0.45745973595816,0.421344493645674,0.421344493645674,302822.279451213,0.0,1.0
1999-01-29,9.5,9.625,9.0,9.0,7585,0.45745973595816,0.463478943010241,0.433382907749836,0.433382907749836,157516.595092405,0.0,1.0
1999-02-01,9.25,9.5,9.0,9.0,5768,0.445421321853998,0.45745973595816,0.433382907749836,0.433382907749836,119783.219577191,0.0,1.0
1999-02-02,9.375,9.375,9.375,9.375,6418,0.451440528906079,0.451440528906079,0.451440528906079,0.451440528906079,133281.675320113,0.0,1.0
1999-02-03,9.375,9.563,9.375,9.375,25363,0.451440528906079,0.460493416312409,0.451440528906079,0.451440528906079,526709.743088816,0.0,1.0
1999-02-04,9.375,9.375,9.125,9.25,2151,0.451440528906079,0.451440528906079,0.439402114801917,0.445421321853998,44669.5050815772,0.0,1.0
1999-02-05,9.75,9.75,9.25,9.5,4820,0.469498150062322,0.469498150062322,0.445421321853998,0.45745973595816,100096.241047514,0.0,1.0
1999-02-08,9.625,9.75,9.5,9.75,4030,0.463478943010241,0.469498150062322,0.45745973595816,0.469498150062322,83690.4256061163,0.0,1.0
1999-02-09,9.25,10.0,9.25,9.625,4390,0.445421321853998,0.481536564166484,0.445421321853998,0.463478943010241,91166.4934021962,0.0,1.0
1999-02-10,9.875,10.0,9.5,9.5,4556,0.475517357114403,0.481536564166484,0.45745973595816,0.45745973595816,94613.7913303886,0.0,1.0
1999-02-11,9.875,9.875,9.875,9.875,2388,0.475517357114403,0.475517357114403,0.475517357114403,0.475517357114403,49591.2497139965,0.0,1.0
1999-02-12,10.0,10.0,9.375,9.375,2423,0.481536564166484,0.481536564166484,0.451440528906079,0.451440528906079,50318.0896386154,0.0,1.0
1999-02-16,10.0,10.0,9.25,10.0,5864,0.481536564166484,0.481536564166484,0.445421321853998,0.481536564166484,121776.837656145,0.0,1.0
1999-02-17,9.938,10.0,9.625,10.0,12379,0.478551037468652,0.481536564166484,0.463478943010241,0.481536564166484,257072.897910202,0.0,1.0
1999-02-18,9.875,10.0,9.875,9.938,3204,0.475517357114403,0.481536564166484,0.475517357114403,0.478551037468652,66537.0033851109,0.0,1.0
1999-02-19,9.5,9.688,9.125,9.688,10395,0.45745973595816,0.46651262336449,0.439402114801917,0.46651262336449,215871.457611806,0.0,1.0
1999-02-22,9.5,9.813,9.375,9.813,28646,0.45745973595816,0.472531830416571,0.451440528906079,0.472531830416571,594887.328018066,0.0,1.0
1999-02-23,9.375,9.375,9.375,9.375,5232,0.451440528906079,0.451440528906079,0.451440528906079,0.451440528906079,108652.185303027,0.0,1.0
1999-02-24,8.875,9.625,8.75,9.375,29990,0.427363700697755,0.463478943010241,0.421344493645674,0.451440528906079,622797.981123431,0.0,1.0
1999-02-25,8.625,9.5,8.5,9.5,17435,0.415325286593593,0.45745973595816,0.409306079541512,0.45745973595816,362070.116735146,0.0,1.0
1999-02-26,8.563,8.563,8.125,8.375,22044,0.41233975989576,0.41233975989576,0.391248458385268,0.403286872489431,457784.551379958,0.0,1.0
1999-03-01,8.875,8.875,8.125,8.125,8972,0.427363700697755,0.427363700697755,0.391248458385268,0.391248458385268,186320.222962302,0.0,1.0
1999-03-02,8.875,8.938,8.438,8.438,20824,0.427363700697755,0.430397381052004,0.406320552843679,0.406320552843679,432448.988293242,0.0,1.0
1999-03-03,9.188,9.375,9.0,9.0,19455,0.442435795156166,0.451440528906079,0.433382907749836,0.433382907749836,404019.163813149,0.0,1.0
1999-03-04,10.5,11.0,9.5,9.5,160018,0.505613392374808,0.529690220583133,0.45745973595816,0.45745973595816,3323070.60164753,0.0,1.0
1999-03-05,10.25,10.5,10.0,10.5,25600,0.493574978270646,0.505613392374808,0.481536564166484,0.505613392374808,531631.487721235,0.0,1.0
1999-03-08,10.0,10.5,10.0,10.19,20271,0.481536564166484,0.505613392374808,0.481536564166484,0.490685758885647,420964.917484264,0.0,1.0
1999-03-09,9.875,10.13,9.875,10.0,29173,0.475517357114403,0.487796539500649,0.475517357114403,0.481536564166484,605831.460597328,0.0,1.0
1999-03-10,9.625,10.0,9.5,9.5,16373,0.463478943010241,0.481536564166484,0.45745973595816,0.45745973595816,340015.71673671,0.0,1.0
1999-03-11,10.0,10.0,9.813,10.0,8428,0.481536564166484,0.481536564166484,0.472531830416571,0.481536564166484,175023.053848225,0.0,1.0
1999-03-12,10.0,10.06,9.813,9.875,32966,0.481536564166484,0.484425783551483,0.472531830416571,0.475517357114403,684600.141571025,0.0,1.0
1999-03-15,10.0,10.0,9.75,9.75,966,0.481536564166484,0.481536564166484,0.469498150062322,0.469498150062322,20060.781919481,0.0,1.0
1999-03-16,10.0,10.0,10.0,10.0,18,0.481536564166484,0.481536564166484,0.481536564166484,0.481536564166484,373.803389803994,0.0,1.0
1999-03-17,9.938,10.0,9.563,9.938,9244,0.478551037468652,0.481536564166484,0.460493416312409,0.478551037468652,191968.80751934,0.0,1.0
1999-03-18,9.938,10.0,9.938,9.938,18568,0.478551037468652,0.481536564166484,0.478551037468652,0.478551037468652,385598.963437808,0.0,1.0
1999-03-19,10.44,10.56,9.938,9.938,34423,0.50272417298981,0.508502611759807,0.478551037468652,0.478551037468652,714857.449290159,0.0,1.0
1999-03-22,10.5,10.5,10.38,10.38,4161,0.505613392374808,0.505613392374808,0.499834953604811,0.499834953604811,86410.8836096899,0.0,1.0
1999-03-23,10.5,10.56,10.44,10.56,30042,0.505613392374808,0.508502611759807,0.50272417298981,0.508502611759807,623877.857582866,0.0,1.0
1999-03-24,10.88,10.88,10.44,10.5,2967,0.523911781813135,0.523911781813135,0.50272417298981,0.505613392374808,61615.2587526916,0.0,1.0
1999-03-25,11.13,12.0,10.63,11.0,16795,0.535950195917297,0.577843876999781,0.511873367708973,0.529690220583133,348779.329542115,0.0,1.0
1999-03-26,11.0,11.0,10.63,11.0,4635,0.529690220583133,0.529690220583133,0.511873367708973,0.529690220583133,96254.3728745282,0.0,1.0
1999-03-29,11.25,11.38,10.63,11.38,23642,0.541728634687295,0.547988610021459,0.511873367708973,0.547988610021459,490969.985652556,0.0,1.0
1999-03-30,10.75,11.25,10.75,11.13,7190,0.51765180647897,0.541728634687295,0.51765180647897,0.535950195917297,149313.687371706,0.0,1.0
1999-03-31,11.0,11.0,10.75,10.75,50664,0.529690220583133,0.529690220583133,0.51765180647897,0.51765180647897,1052131.94116831,0.0,1.0
1999-04-01,10.88,10.88,10.88,10.88,4267,0.523911781813135,0.523911781813135,0.523911781813135,0.523911781813135,88612.1702385355,0.0,1.0
1999-04-05,10.88,11.25,10.88,11.25,1624,0.523911781813135,0.541728634687295,0.523911781813135,0.541728634687295,33725.3725023158,0.0,1.0
1999-04-06,10.75,10.94,10.75,10.94,8551,0.51765180647897,0.526801001198134,0.51765180647897,0.526801001198134,177577.377011886,0.0,1.0
1999-04-07,10.5,10.75,10.38,10.75,7050,0.505613392374808,0.51765180647897,0.499834953604811,0.51765180647897,146406.327673231,0.0,1.0
1999-04-08,10.5,10.75,10.5,10.5,9060,0.505613392374808,0.51765180647897,0.505613392374808,0.505613392374808,188147.706201344,0.0,1.0
1999-04-09,11.0,11.0,10.88,10.88,6400,0.529690220583133,0.529690220583133,0.523911781813135,0.523911781813135,132907.871930309,0.0,1.0
1999-04-12,11.13,11.13,10.88,11.13,18252,0.535950195917297,0.535950195917297,0.523911781813135,0.535950195917297,379036.637261249,0.0,1.0
1999-04-13,11.13,11.25,11.13,11.13,5979,0.535950195917297,0.541728634687295,0.535950195917297,0.535950195917297,124165.025979893,0.0,1.0
1999-04-14,11.5,11.63,11.06,11.25,25249,0.553767048791457,0.560027024125621,0.532579439968132,0.541728634687295,524342.321620057,0.0,1.0
1999-04-15,11.5,11.63,11.13,11.38,20640,0.553767048791457,0.560027024125621,0.535950195917297,0.547988610021459,428627.886975246,0.0,1.0
1999-04-16,11.06,11.5,11.06,11.25,18664,0.532579439968132,0.553767048791457,0.532579439968132,0.541728634687295,387592.581516763,0.0,1.0
1999-04-19,11.5,11.5,11.06,11.38,10035,0.553767048791457,0.553767048791457,0.532579439968132,0.547988610021459,208395.389815726,0.0,1.0
1999-04-20,11.13,11.56,11.13,11.5,1361,0.535950195917297,0.556656268176456,0.535950195917297,0.553767048791457,28263.6896401797,0.0,1.0
1999-04-21,11.38,11.38,11.06,11.25,1185,0.547988610021459,0.547988610021459,0.532579439968132,0.541728634687295,24608.7231620962,0.0,1.0
1999-04-22,11.25,11.5,11.0,11.5,26838,0.541728634687295,0.553767048791457,0.529690220583133,0.553767048791457,557340.854197754,0.0,1.0
1999-04-23,10.94,11.25,10.94,11.19,8375,0.526801001198134,0.541728634687295,0.526801001198134,0.538839415302296,173922.410533802,0.0,1.0
1999-04-26,10.94,10.94,10.81,10.94,4390,0.526801001198134,0.526801001198134,0.520541025863969,0.526801001198134,91166.4934021961,0.0,1.0
1999-04-27,11.31,11.31,10.88,10.88,65975,0.544617854072294,0.544617854072294,0.523911781813135,0.523911781813135,1370093.25790658,0.0,1.0
1999-04-28,11.19,11.31,11.0,11.31,15767,0.538839415302296,0.544617854072294,0.529690220583133,0.544617854072294,327431.002613309,0.0,1.0
1999-04-29,11.38,11.5,11.06,11.25,40428,0.547988610021459,0.553767048791457,0.532579439968132,0.541728634687295,839562.413499769,0.0,1.0
1999-04-30,11.63,11.63,11.31,11.5,21061,0.560027024125621,0.560027024125621,0.544617854072294,0.553767048791457,437370.732925662,0.0,1.0
1999-05-03,11.63,11.63,11.5,11.56,11747,0.560027024125621,0.560027024125621,0.553767048791457,0.556656268176456,243948.245557084,0.0,1.0
1999-05-04,11.13,11.63,11.0,11.63,8261,0.535950195917297,0.560027024125621,0.529690220583133,0.560027024125621,171554.989065044,0.0,1.0
1999-05-05,11.38,11.38,11.13,11.13,6839,0.547988610021459,0.547988610021459,0.535950195917297,0.535950195917297,142024.521270528,0.0,1.0
1999-05-06,11.38,11.63,11.13,11.63,14240,0.547988610021459,0.560027024125621,0.535950195917297,0.560027024125621,295720.015044937,0.0,1.0
1999-05-07,11.5,11.5,11.19,11.19,39840,0.553767048791457,0.553767048791457,0.538839415302296,0.538839415302296,827351.502766172,0.0,1.0
1999-05-10,12.0,12.0,11.38,11.5,29445,0.577843876999781,0.577843876999781,0.547988610021459,0.553767048791457,611480.045154366,0.0,1.0
1999-05-11,11.75,12.0,11.75,12.0,26434,0.565805462895619,0.577843876999781,0.565805462895619,0.577843876999781,548951.044782153,0.0,1.0
1999-05-12,11.44,12.0,11.44,12.0,10157,0.550877829406458,0.577843876999781,0.550877829406458,0.577843876999781,210928.946124398,0.0,1.0
1999-05-13,11.5,11.5,11.31,11.5,2388,0.553767048791457,0.553767048791457,0.544617854072294,0.553767048791457,49591.2497139964,0.0,1.0
1999-05-14,11.88,12.0,11.13,11.38,31368,0.572065438229783,0.577843876999781,0.535950195917297,0.547988610021459,651414.707298426,0.0,1.0
1999-05-17,11.69,11.69,11.69,11.69,1598,0.56291624351062,0.56291624351062,0.56291624351062,0.56291624351062,33185.434272599,0.0,1.0
1999-05-18,11.75,12.0,11.69,12.0,17190,0.565805462895619,0.577843876999781,0.56291624351062,0.577843876999781,356982.237262814,0.0,1.0
1999-05-19,11.69,12.0,11.69,12.0,35635,0.56291624351062,0.577843876999781,0.56291624351062,0.577843876999781,740026.877536961,0.0,1.0
1999-05-20,11.88,11.88,11.75,11.75,9604,0.572065438229783,0.572065438229783,0.565805462895619,0.565805462895619,199444.87531542,0.0,1.0
1999-05-21,12.0,12.0,11.5,11.69,30578,0.577843876999781,0.577843876999781,0.553767048791457,0.56291624351062,635008.891857028,0.0,1.0
1999-05-24,11.63,12.0,11.63,12.0,4390,0.560027024125621,0.577843876999781,0.560027024125621,0.577843876999781,91166.4934021962,0.0,1.0
1999-05-25,11.56,11.75,11.5,11.56,5864,0.556656268176456,0.565805462895619,0.553767048791457,0.556656268176456,121776.837656145,0.0,1.0
1999-05-26,11.56,11.88,11.56,11.63,7638,0.556656268176456,0.572065438229783,0.556656268176456,0.560027024125621,158617.238406828,0.0,1.0
1999-05-27,10.69,12.0,10.69,11.88,31052,0.514762587093972,0.577843876999781,0.514762587093972,0.572065438229783,644852.381121866,0.0,1.0
1999-05-28,10.56,10.97,10.56,10.97,1440,0.508502611759807,0.528245610890633,0.508502611759807,0.528245610890633,29904.2711843195,0.0,1.0
1999-06-01,10.81,11.31,10.69,11.25,40428,0.520541025863969,0.544617854072294,0.514762587093972,0.541728634687295,839562.41349977,0.0,1.0
1999-06-02,10.5,10.75,10.38,10.72,23467,0.505613392374808,0.51765180647897,0.499834953604811,0.516207196786471,487335.786029462,0.0,1.0
1999-06-03,10.63,10.94,10.5,10.5,8375,0.511873367708973,0.526801001198134,0.505613392374808,0.505613392374808,173922.410533802,0.0,1.0
1999-06-04,11.5,11.5,10.5,10.5,18147,0.553767048791457,0.553767048791457,0.505613392374808,0.505613392374808,376856.117487393,0.0,1.0
1999-06-07,11.56,11.56,10.97,11.25,29445,0.556656268176456,0.556656268176456,0.528245610890633,0.541728634687295,611480.045154366,0.0,1.0
1999-06-08,11.38,11.56,11.38,11.53,7050,0.547988610021459,0.556656268176456,0.547988610021459,0.555211658483956,146406.327673231,0.0,1.0
1999-06-09,11.25,11.56,11.25,11.56,12563,0.541728634687295,0.556656268176456,0.541728634687295,0.556656268176456,260893.999228198,0.0,1.0
1999-06-10,11.38,11.38,11.13,11.13,17857,0.547988610021459,0.547988610021459,0.535950195917297,0.535950195917297,370833.729540551,0.0,1.0
1999-06-11,11.0,11.25,10.88,11.25,6400,0.529690220583133,0.541728634687295,0.523911781813135,0.541728634687295,132907.871930309,0.0,1.0
1999-06-14,10.75,11.0,10.75,11.0,3995,0.51765180647897,0.529690220583133,0.51765180647897,0.529690220583133,82963.5856814975,0.0,1.0
1999-06-15,10.63,10.88,10.63,10.88,8823,0.511873367708973,0.523911781813135,0.511873367708973,0.523911781813135,183225.961568924,0.0,1.0
1999-06-16,10.63,11.0,10.63,11.0,5057,0.511873367708973,0.529690220583133,0.511873367708973,0.529690220583133,105017.985679933,0.0,1.0
1999-06-17,10.88,11.0,10.63,10.63,10395,0.523911781813135,0.529690220583133,0.511873367708973,0.511873367708973,215871.457611806,0.0,1.0
1999-06-18,11.0,11.0,10.63,10.63,4267,0.529690220583133,0.529690220583133,0.511873367708973,0.511873367708973,88612.1702385355,0.0,1.0
1999-06-21,11.19,11.19,10.88,11.0,8024,0.538839415302296,0.538839415302296,0.523911781813135,0.529690220583133,166633.244432625,0.0,1.0
1999-06-22,11.5,11.75,11.13,11.25,71190,0.553767048791457,0.565805462895619,0.535950195917297,0.541728634687295,1478392.40667479,0.0,1.0
1999-06-23,11.5,11.56,11.38,11.41,18384,0.553767048791457,0.556656268176456,0.547988610021459,0.549433219713959,381777.862119812,0.0,1.0
1999-06-24,11.5,11.63,11.13,11.63,62657,0.553767048791457,0.560027024125621,0.535950195917297,0.560027024125621,1301188.83305271,0.0,1.0
1999-06-25,11.5,11.63,11.19,11.44,52438,0.553767048791457,0.560027024125621,0.538839415302296,0.550877829406458,1088972.34191899,0.0,1.0
1999-06-28,11.38,11.75,11.25,11.75,44168,0.547988610021459,0.565805462895619,0.541728634687295,0.565805462895619,917230.451159043,0.0,1.0
1999-06-29,11.38,11.5,11.13,11.38,94657,0.547988610021459,0.553767048791457,0.535950195917297,0.547988610021459,1965728.19270426,0.0,1.0
1999-06-30,11.5,11.75,11.38,11.75,38576,0.553767048791457,0.565805462895619,0.547988610021459,0.565805462895619,801102.198059936,0.0,1.0
1999-07-01,11.5,11.75,11.5,11.5,133057,0.553767048791457,0.565805462895619,0.553767048791457,0.553767048791457,2763175.42428611,0.0,1.0
1999-07-02,12.25,12.63,11.75,11.75,35450,0.589882291103943,0.60818068054227,0.565805462895619,0.565805462895619,736185.009363976,0.0,1.0
1999-07-06,13.25,13.38,12.38,12.63,115455,0.638035947520592,0.644295922854756,0.596142266438108,0.60818068054227,2397637.24276778,0.0,1.0
1999-07-07,13.0,13.56,13.0,13.25,33861,0.625997533416429,0.652963581009753,0.625997533416429,0.638035947520592,703186.476786279,0.0,1.0
1999-07-08,13.13,13.25,12.94,13.0,18849,0.632257508750594,0.638035947520592,0.623108314031431,0.625997533416429,391434.449689748,0.0,1.0
1999-07-09,13.19,13.5,13.0,13.5,10956,0.635146728135593,0.650074361624754,0.625997533416429,0.650074361624754,227521.663260697,0.0,1.0
1999-07-12,13.25,13.5,13.13,13.38,32553,0.638035947520592,0.650074361624754,0.632257508750594,0.644295922854756,676023.430460522,0.0,1.0
1999-07-13,13.38,13.38,13.13,13.13,12563,0.644295922854756,0.644295922854756,0.632257508750594,0.632257508750594,260893.999228198,0.0,1.0
1999-07-14,15.31,16.38,13.38,13.38,379575,0.737232479738887,0.788756892104701,0.644295922854756,0.644295922854756,7882578.98249172,0.0,1.0
1999-07-15,15.5,15.56,15.0,15.5,92567,0.74638167445805,0.749270893843049,0.722304846249726,0.74638167445805,1922325.46577702,0.0,1.0
1999-07-16,14.75,15.44,14.38,15.44,20271,0.710266432145564,0.743492455073052,0.692449579271404,0.743492455073052,420964.917484264,0.0,1.0
1999-07-19,13.5,14.75,13.38,14.75,28260,0.650074361624754,0.710266432145564,0.644295922854756,0.710266432145564,586871.321992269,0.0,1.0
1999-07-20,13.5,13.69,13.44,13.53,43632,0.650074361624754,0.659223556343917,0.647185142239755,0.651518971317253,906099.41688488,0.0,1.0
1999-07-21,13.5,14.13,13.38,13.63,37979,0.650074361624754,0.680411165167242,0.644295922854756,0.656334336958918,788704.385631437,0.0,1.0
1999-07-22,14.0,14.0,13.38,13.63,63649,0.674151189833078,0.674151189833078,0.644295922854756,0.656334336958918,1321789.55320191,0.0,1.0
1999-07-23,13.63,14.5,13.5,14.5,28804,0.656334336958918,0.698228018041402,0.650074361624754,0.698228018041402,598168.491106346,0.0,1.0
1999-07-26,13.13,13.63,13.13,13.63,8788,0.632257508750594,0.656334336958918,0.632257508750594,0.656334336958918,182499.121644305,0.0,1.0
1999-07-27,13.13,13.25,12.88,13.13,70576,0.632257508750594,0.638035947520592,0.620219094646432,0.632257508750594,1465641.55771148,0.0,1.0
1999-07-28,13.5,13.5,13.13,13.38,19569,0.650074361624754,0.650074361624754,0.632257508750594,0.644295922854756,406386.585281908,0.0,1.0
1999-07-29,13.75,14.0,13.25,13.38,56784,0.662112775728916,0.674151189833078,0.638035947520592,0.644295922854756,1179225.09370166,0.0,1.0
1999-07-30,13.81,13.88,13.75,13.75,3995,0.665001995113915,0.66837275106308,0.662112775728916,0.662112775728916,82963.5856814974,0.0,1.0
1999-08-02,13.75,13.94,13.75,13.88,3995,0.662112775728916,0.671261970448079,0.662112775728916,0.66837275106308,82963.5856814974,0.0,1.0
1999-08-03,13.88,13.88,13.75,13.81,12800,0.66837275106308,0.66837275106308,0.662112775728916,0.665001995113915,265815.743860618,0.0,1.0
1999-08-04,13.94,14.13,13.75,14.0,115218,0.671261970448079,0.680411165167242,0.662112775728916,0.674151189833078,2392715.49813536,0.0,1.0
1999-08-05,14.0,14.25,13.88,13.88,110951,0.674151189833078,0.68618960393724,0.66837275106308,0.66837275106308,2304103.32789683,0.0,1.0
1999-08-06,13.75,13.94,13.63,13.94,5232,0.662112775728916,0.671261970448079,0.656334336958918,0.671261970448079,108652.185303027,0.0,1.0
1999-08-09,14.0,14.0,13.38,13.63,14951,0.674151189833078,0.674151189833078,0.644295922854756,0.656334336958918,310485.248942195,0.0,1.0
1999-08-10,12.5,14.0,12.38,13.88,45634,0.601920705208105,0.674151189833078,0.596142266438108,0.66837275106308,947674.66057308,0.0,1.0
1999-08-11,12.5,12.63,12.0,12.13,28444,0.601920705208105,0.60818068054227,0.577843876999781,0.584103852333945,590692.423310266,0.0,1.0
1999-08-12,13.0,13.38,13.0,13.16,4820,0.625997533416429,0.644295922854756,0.625997533416429,0.633702118443093,100096.241047514,0.0,1.0
1999-08-13,12.63,13.25,12.5,13.25,10667,0.60818068054227,0.638035947520592,0.601920705208105,0.638035947520592,221520.042168844,0.0,1.0
1999-08-16,13.0,13.0,13.0,13.0,439,0.625997533416429,0.625997533416429,0.625997533416429,0.625997533416429,9116.64934021962,0.0,1.0
1999-08-17,12.88,13.0,12.88,13.0,10395,0.620219094646432,0.625997533416429,0.620219094646432,0.625997533416429,215871.457611806,0.0,1.0
1999-08-18,12.88,12.88,12.75,12.75,1185,0.620219094646432,0.620219094646432,0.613959119312267,0.613959119312267,24608.7231620962,0.0,1.0
1999-08-19,12.63,12.81,12.63,12.75,11378,0.60818068054227,0.616848338697266,0.60818068054227,0.613959119312267,236285.276066102,0.0,1.0
1999-08-20,12.5,12.63,12.38,12.63,5347,0.601920705208105,0.60818068054227,0.596142266438108,0.60818068054227,111040.373626775,0.0,1.0
1999-08-23,12.13,12.38,11.63,12.38,18252,0.584103852333945,0.596142266438108,0.560027024125621,0.596142266438108,379036.63726125,0.0,1.0
1999-08-24,12.0,12.25,11.88,12.25,7585,0.577843876999781,0.589882291103943,0.572065438229783,0.589882291103943,157516.595092405,0.0,1.0
1999-08-25,11.63,12.0,11.63,11.81,15583,0.560027024125621,0.577843876999781,0.560027024125621,0.568694682280618,323609.901295313,0.0,1.0
1999-08-26,11.88,11.88,11.63,11.63,2151,0.572065438229783,0.572065438229783,0.560027024125621,0.560027024125621,44669.5050815772,0.0,1.0
1999-08-27,11.75,11.75,11.63,11.75,4635,0.565805462895619,0.565805462895619,0.560027024125621,0.565805462895619,96254.3728745283,0.0,1.0
1999-08-30,11.63,11.63,11.63,11.63,3371,0.560027024125621,0.560027024125621,0.560027024125621,0.560027024125621,70005.0681682924,0.0,1.0
1999-08-31,11.88,11.88,11.63,11.88,9973,0.572065438229783,0.572065438229783,0.560027024125621,0.572065438229783,207107.844806402,0.0,1.0
1999-09-01,11.81,12.0,11.75,12.0,1975,0.568694682280618,0.577843876999781,0.565805462895619,0.577843876999781,41014.5386034937,0.0,1.0
1999-09-02,12.0,12.0,11.81,11.81,7998,0.577843876999781,0.577843876999781,0.568694682280618,0.568694682280618,166093.306202908,0.0,1.0
1999-09-03,12.81,12.88,12.0,12.0,26039,0.616848338697266,0.620219094646432,0.577843876999781,0.577843876999781,540748.137061455,0.0,1.0
1999-09-07,12.5,13.0,12.25,12.88,25969,0.601920705208105,0.625997533416429,0.589882291103943,0.620219094646432,539294.457212217,0.0,1.0
1999-09-08,12.38,12.5,12.06,12.47,10842,0.596142266438108,0.601920705208105,0.58073309638478,0.600476095515606,225154.241791939,0.0,1.0
1999-09-09,12.38,12.88,12.13,12.88,27856,0.596142266438108,0.620219094646432,0.584103852333945,0.620219094646432,578481.512576669,0.0,1.0
1999-09-10,12.38,12.38,12.38,12.38,48171,0.596142266438108,0.596142266438108,0.596142266438108,0.596142266438108,1000360.17168045,0.0,1.0
1999-09-13,12.38,12.63,12.25,12.56,9244,0.596142266438108,0.60818068054227,0.589882291103943,0.604809924593104,191968.80751934,0.0,1.0
1999-09-14,12.75,14.0,12.5,12.56,50147,0.613959119312267,0.674151189833078,0.601920705208105,0.604809924593104,1041395.47713894,0.0,1.0
1999-09-15,13.0,13.5,12.88,13.03,51376,0.625997533416429,0.650074361624754,0.620219094646432,0.627442143108929,1066917.94192055,0.0,1.0
1999-09-16,13.25,13.25,13.06,13.06,135638,0.638035947520592,0.638035947520592,0.628886752801428,0.628886752801428,2816774.677013,0.0,1.0
1999-09-17,13.5,13.94,13.25,13.34,15846,0.650074361624754,0.671261970448079,0.638035947520592,0.64236977659809,329071.584157449,0.0,1.0
1999-09-20,14.0,14.13,13.5,14.13,10842,0.674151189833078,0.680411165167242,0.650074361624754,0.680411165167242,225154.241791939,0.0,1.0
1999-09-21,14.0,14.25,13.75,14.22,14161,0.674151189833078,0.68618960393724,0.662112775728916,0.684744994244741,294079.433500797,0.0,1.0
1999-09-22,13.88,14.0,13.63,13.63,7050,0.66837275106308,0.674151189833078,0.656334336958918,0.656334336958918,146406.327673231,0.0,1.0
1999-09-23,13.5,14.25,13.5,13.63,11852,0.650074361624754,0.68618960393724,0.650074361624754,0.656334336958918,246128.76533094,0.0,1.0
1999-09-24,13.75,14.13,13.38,13.38,3635,0.662112775728916,0.680411165167242,0.644295922854756,0.644295922854756,75487.5178854175,0.0,1.0
1999-09-27,13.63,13.88,13.5,13.69,3635,0.656334336958918,0.66837275106308,0.650074361624754,0.659223556343917,75487.5178854176,0.0,1.0
1999-09-28,13.75,14.0,13.5,13.56,8972,0.662112775728916,0.674151189833078,0.650074361624754,0.652963581009753,186320.222962302,0.0,1.0
1999-09-29,13.88,14.0,13.63,13.63,2151,0.66837275106308,0.674151189833078,0.656334336958918,0.656334336958918,44669.5050815772,0.0,1.0
1999-09-30,13.5,14.0,13.5,14.0,8788,0.650074361624754,0.674151189833078,0.650074361624754,0.674151189833078,182499.121644305,0.0,1.0
1999-10-01,13.5,13.75,13.5,13.75,18032,0.650074361624754,0.662112775728916,0.650074361624754,0.662112775728916,374467.929163645,0.0,1.0
1999-10-04,13.5,13.63,13.25,13.63,4442,0.650074361624754,0.656334336958918,0.638035947520592,0.656334336958918,92246.3698616299,0.0,1.0
1999-10-05,13.25,13.5,13.25,13.25,2151,0.638035947520592,0.650074361624754,0.638035947520592,0.638035947520592,44669.5050815772,0.0,1.0
1999-10-06,12.88,13.38,12.88,13.28,10956,0.620219094646432,0.644295922854756,0.620219094646432,0.639480557213091,227521.663260697,0.0,1.0
1999-10-07,12.63,12.75,12.25,12.75,18252,0.60818068054227,0.613959119312267,0.589882291103943,0.613959119312267,379036.637261249,0.0,1.0
1999-10-08,12.5,12.75,12.5,12.75,17067,0.601920705208105,0.613959119312267,0.601920705208105,0.613959119312267,354427.914099153,0.0,1.0
1999-10-11,12.63,12.75,12.5,12.75,7840,0.60818068054227,0.613959119312267,0.601920705208105,0.613959119312267,162812.143114628,0.0,1.0
1999-10-12,13.25,13.25,12.75,12.75,5584,0.638035947520592,0.638035947520592,0.613959119312267,0.613959119312267,115962.118259194,0.0,1.0
1999-10-13,13.0,13.13,13.0,13.06,4635,0.625997533416429,0.632257508750594,0.625997533416429,0.628886752801428,96254.3728745284,0.0,1.0
1999-10-14,13.25,13.25,13.0,13.0,2151,0.638035947520592,0.638035947520592,0.625997533416429,0.625997533416429,44669.5050815772,0.0,1.0
1999-10-15,13.25,13.44,13.0,13.06,10430,0.638035947520592,0.647185142239755,0.625997533416429,0.628886752801428,216598.297536425,0.0,1.0
1999-10-18,13.38,13.63,12.88,13.22,14951,0.644295922854756,0.656334336958918,0.620219094646432,0.636591337828092,310485.248942195,0.0,1.0
1999-10-19,13.75,14.0,13.38,13.63,60567,0.662112775728916,0.674151189833078,0.644295922854756,0.656334336958918,1257786.10612547,0.0,1.0
1999-10-20,13.63,13.75,13.63,13.63,18427,0.656334336958918,0.662112775728916,0.656334336958918,0.656334336958918,382670.836884344,0.0,1.0
1999-10-21,13.5,13.5,13.25,13.5,9060,0.650074361624754,0.650074361624754,0.638035947520592,0.650074361624754,188147.706201343,0.0,1.0
1999-10-22,13.38,13.5,13.25,13.25,7366,0.644295922854756,0.650074361624754,0.638035947520592,0.638035947520592,152968.65384979,0.0,1.0
1999-10-25,13.0,13.19,12.88,13.0,7050,0.625997533416429,0.635146728135593,0.620219094646432,0.625997533416429,146406.327673231,0.0,1.0
1999-10-26,13.25,13.25,13.0,13.0,3046,0.638035947520592,0.638035947520592,0.625997533416429,0.625997533416429,63255.8402968313,0.0,1.0
1999-10-27,13.5,13.5,13.13,13.25,8788,0.650074361624754,0.650074361624754,0.632257508750594,0.638035947520592,182499.121644305,0.0,1.0
1999-10-28,13.38,13.38,13.13,13.13,3995,0.644295922854756,0.644295922854756,0.632257508750594,0.632257508750594,82963.5856814974,0.0,1.0
1999-10-29,13.13,13.38,13.13,13.13,2783,0.632257508750594,0.644295922854756,0.632257508750594,0.632257508750594,57794.1574346952,0.0,1.0
1999-11-01,13.13,13.16,13.13,13.16,1071,0.632257508750594,0.633702118443093,0.632257508750594,0.633702118443093,22241.3016933376,0.0,1.0
1999-11-02,13.56,13.56,13.16,13.16,6576,0.652963581009753,0.652963581009753,0.633702118443093,0.633702118443093,136562.838408392,0.0,1.0
1999-11-03,13.75,13.75,13.38,13.38,5057,0.662112775728916,0.662112775728916,0.644295922854756,0.644295922854756,105017.985679933,0.0,1.0
1999-11-04,13.56,13.75,13.56,13.56,4390,0.652963581009753,0.662112775728916,0.652963581009753,0.652963581009753,91166.4934021961,0.0,1.0
1999-11-05,13.69,13.75,13.44,13.44,14240,0.659223556343917,0.662112775728916,0.647185142239755,0.647185142239755,295720.015044937,0.0,1.0
1999-11-08,13.5,13.69,13.5,13.63,11378,0.650074361624754,0.659223556343917,0.650074361624754,0.656334336958918,236285.276066102,0.0,1.0
1999-11-09,13.13,13.56,13.13,13.5,18779,0.632257508750594,0.652963581009753,0.632257508750594,0.650074361624754,389980.769840511,0.0,1.0
1999-11-10,12.88,13.25,12.88,13.25,21588,0.620219094646432,0.638035947520592,0.620219094646432,0.638035947520592,448314.865504923,0.0,1.0
1999-11-11,12.81,12.91,12.63,12.91,9060,0.616848338697266,0.621663704338931,0.60818068054227,0.621663704338931,188147.706201343,0.0,1.0
1999-11-12,12.75,12.75,12.5,12.5,12264,0.613959119312267,0.613959119312267,0.601920705208105,0.601920705208105,254684.709586454,0.0,1.0
1999-11-15,13.0,13.0,12.81,12.81,7471,0.625997533416429,0.625997533416429,0.616848338697266,0.616848338697266,155149.173623646,0.0,1.0
1999-11-16,13.13,13.25,13.0,13.0,22650,0.632257508750594,0.638035947520592,0.625997533416429,0.625997533416429,470369.265503358,0.0,1.0
1999-11-17,12.88,12.88,12.81,12.81,2423,0.620219094646432,0.620219094646432,0.616848338697266,0.616848338697266,50318.0896386153,0.0,1.0
1999-11-18,13.0,13.38,12.88,13.13,15767,0.625997533416429,0.644295922854756,0.620219094646432,0.632257508750594,327431.002613309,0.0,1.0
1999-11-19,13.0,13.0,12.75,13.0,4267,0.625997533416429,0.625997533416429,0.613959119312267,0.625997533416429,88612.1702385356,0.0,1.0
1999-11-22,13.0,13.25,12.75,12.75,5232,0.625997533416429,0.638035947520592,0.613959119312267,0.613959119312267,108652.185303028,0.0,1.0
1999-11-23,12.75,13.0,12.75,13.0,8182,0.613959119312267,0.625997533416429,0.613959119312267,0.625997533416429,169914.407520904,0.0,1.0
1999-11-24,12.88,12.88,12.13,12.19,10035,0.620219094646432,0.620219094646432,0.584103852333945,0.586993071718944,208395.389815726,0.0,1.0
1999-11-26,12.5,12.5,12.5,12.5,966,0.601920705208105,0.601920705208105,0.601920705208105,0.601920705208105,20060.781919481,0.0,1.0
1999-11-29,12.75,12.75,12.5,12.5,18779,0.613959119312267,0.613959119312267,0.601920705208105,0.601920705208105,389980.769840511,0.0,1.0
1999-11-30,12.63,12.88,12.25,12.56,12379,0.60818068054227,0.620219094646432,0.589882291103943,0.604809924593104,257072.897910202,0.0,1.0
1999-12-01,12.75,12.75,12.25,12.25,5057,0.613959119312267,0.613959119312267,0.589882291103943,0.589882291103943,105017.985679933,0.0,1.0
1999-12-02,12.75,12.75,12.63,12.69,12264,0.613959119312267,0.613959119312267,0.60818068054227,0.611069899927268,254684.709586454,0.0,1.0
1999-12-03,12.69,12.81,12.63,12.69,12642,0.611069899927268,0.616848338697266,0.60818068054227,0.611069899927268,262534.580772338,0.0,1.0
1999-12-06,12.5,12.75,12.38,12.63,32966,0.601920705208105,0.613959119312267,0.596142266438108,0.60818068054227,684600.141571025,0.0,1.0
1999-12-07,12.38,12.5,12.38,12.5,26434,0.596142266438108,0.601920705208105,0.596142266438108,0.601920705208105,548951.044782153,0.0,1.0
1999-12-08,12.69,12.69,12.38,12.38,12818,0.611069899927268,0.611069899927268,0.596142266438108,0.596142266438108,266189.547250422,0.0,1.0
1999-12-09,12.75,12.75,12.38,12.38,12264,0.613959119312267,0.613959119312267,0.596142266438108,0.596142266438108,254684.709586454,0.0,1.0
1999-12-10,13.0,13.06,12.75,12.88,30420,0.625997533416429,0.628886752801428,0.613959119312267,0.620219094646432,631727.728768749,0.0,1.0
1999-12-13,12.88,13.0,12.75,13.0,11580,0.620219094646432,0.625997533416429,0.613959119312267,0.625997533416429,240480.180773902,0.0,1.0
1999-12-14,12.81,12.88,12.75,12.75,11984,0.616848338697266,0.620219094646432,0.613959119312267,0.613959119312267,248869.990189503,0.0,1.0
1999-12-15,12.88,13.06,12.84,12.84,26390,0.620219094646432,0.628886752801428,0.618292948389766,0.618292948389766,548037.303162632,0.0,1.0
1999-12-16,12.94,13.0,12.88,12.88,15644,0.623108314031431,0.625997533416429,0.620219094646432,0.620219094646432,324876.679449648,0.0,1.0
1999-12-17,13.0,13.19,12.88,13.0,55835,0.625997533416429,0.635146728135593,0.620219094646432,0.625997533416429,1159517.348317,0.0,1.0
1999-12-20,13.75,13.75,13.31,13.5,16557,0.662112775728916,0.662112775728916,0.640925166905591,0.650074361624754,343836.818054707,0.0,1.0
1999-12-21,14.0,14.0,13.75,13.94,31368,0.674151189833078,0.674151189833078,0.662112775728916,0.671261970448079,651414.707298426,0.0,1.0
1999-12-22,14.0,14.25,13.63,14.13,26153,0.674151189833078,0.68618960393724,0.656334336958918,0.680411165167242,543115.558530213,0.0,1.0
1999-12-23,13.75,13.81,13.75,13.78,8375,0.662112775728916,0.665001995113915,0.662112775728916,0.663557385421415,173922.410533802,0.0,1.0
1999-12-27,14.0,14.0,13.88,13.88,11632,0.674151189833078,0.674151189833078,0.66837275106308,0.66837275106308,241560.057233336,0.0,1.0
1999-12-28,14.25,14.25,13.94,13.94,5768,0.68618960393724,0.68618960393724,0.671261970448079,0.671261970448079,119783.219577191,0.0,1.0
1999-12-29,14.44,14.44,13.94,14.44,6839,0.695338798656403,0.695338798656403,0.671261970448079,0.695338798656403,142024.521270528,0.0,1.0
1999-12-30,14.5,14.5,13.81,13.81,27382,0.698228018041402,0.698228018041402,0.665001995113915,0.665001995113915,568638.023311831,0.0,1.0
1999-12-31,14.38,14.38,14.25,14.25,3371,0.692449579271404,0.692449579271404,0.68618960393724,0.68618960393724,70005.0681682924,0.0,1.0
2000-01-03,13.5,14.75,13.5,14.75,60023,0.650074361624754,0.710266432145564,0.650074361624754,0.710266432145564,1246488.93701139,0.0,1.0
2000-01-04,14.06,15.0,13.63,14.63,58390,0.677040409218077,0.722304846249726,0.656334336958918,0.704487993375566,1212576.66281418,0.0,1.0
2000-01-05,14.13,14.38,13.88,14.38,421627,0.680411165167242,0.692449579271404,0.66837275106308,0.692449579271404,8755866.7684938,0.0,1.0
2000-01-06,14.25,14.75,14.13,14.63,88652,0.68618960393724,0.710266432145564,0.680411165167242,0.704487993375566,1841023.22849465,0.0,1.0
2000-01-07,13.75,14.13,13.75,14.13,20438,0.662112775728916,0.680411165167242,0.662112775728916,0.680411165167242,424432.982267445,0.0,1.0
2000-01-10,13.75,14.0,13.75,13.75,5979,0.662112775728916,0.674151189833078,0.662112775728916,0.662112775728916,124165.025979893,0.0,1.0
2000-01-11,13.75,13.88,13.75,13.75,8375,0.662112775728916,0.66837275106308,0.662112775728916,0.662112775728916,173922.410533802,0.0,1.0
2000-01-12,13.81,13.94,13.75,13.94,30657,0.665001995113915,0.671261970448079,0.662112775728916,0.671261970448079,636649.473401168,0.0,1.0
2000-01-13,13.81,14.0,13.75,13.75,21456,0.665001995113915,0.674151189833078,0.662112775728916,0.662112775728916,445573.64064636,0.0,1.0
2000-01-14,14.06,14.06,13.88,14.0,13590,0.677040409218077,0.677040409218077,0.66837275106308,0.674151189833078,282221.559302015,0.0,1.0
2000-01-18,14.31,14.5,14.22,14.22,12818,0.689078823322239,0.698228018041402,0.684744994244741,0.684744994244741,266189.547250422,0.0,1.0
2000-01-19,14.25,14.63,14.25,14.38,6418,0.68618960393724,0.704487993375566,0.68618960393724,0.692449579271404,133281.675320113,0.0,1.0
2000-01-20,14.38,14.56,14.38,14.44,3757,0.692449579271404,0.701117237426401,0.692449579271404,0.695338798656403,78021.0741940891,0.0,1.0
2000-01-21,14.56,14.63,14.38,14.38,5768,0.701117237426401,0.704487993375566,0.692449579271404,0.692449579271404,119783.219577191,0.0,1.0
2000-01-24,14.44,14.56,14.44,14.53,4390,0.695338798656403,0.701117237426401,0.695338798656403,0.699672627733901,91166.4934021962,0.0,1.0
2000-01-25,14.28,14.56,14.06,14.31,12818,0.687634213629739,0.701117237426401,0.677040409218077,0.689078823322239,266189.547250422,0.0,1.0
2000-01-26,14.25,14.56,14.25,14.44,18147,0.68618960393724,0.701117237426401,0.68618960393724,0.695338798656403,376856.117487393,0.0,1.0
2000-01-27,14.25,14.5,14.25,14.38,1782,0.68618960393724,0.698228018041402,0.68618960393724,0.692449579271404,37006.5355905954,0.0,1.0
2000-01-28,16.38,16.88,14.5,14.5,1787382,0.788756892104701,0.812833720313025,0.698228018041402,0.698228018041402,37118302.8041467,0.0,1.0
2000-01-31,15.94,16.44,14.75,16.38,102163,0.767569283281376,0.7916461114897,0.710266432145564,0.788756892104701,2121604.20625252,0.0,1.0
2000-02-01,14.88,16.13,14.81,16.0,19850,0.716526407479729,0.776718478000539,0.713155651530563,0.770458502666375,412222.071533848,0.0,1.0
2000-02-02,15.75,15.88,15.0,15.5,12449,0.758420088562213,0.764680063896377,0.722304846249726,0.74638167445805,258526.57775944,0.0,1.0
2000-02-03,16.25,16.25,15.69,15.91,17857,0.782496916770537,0.782496916770537,0.755530869177214,0.766124673588876,370833.729540551,0.0,1.0
2000-02-04,16.5,16.5,16.25,16.25,37347,0.794535330874699,0.794535330874699,0.782496916770537,0.782496916770537,775579.733278319,0.0,1.0
2000-02-07,15.88,16.63,15.88,16.5,46951,0.764680063896377,0.800795306208863,0.764680063896377,0.794535330874699,975024.608593739,0.0,1.0
2000-02-08,16.13,16.13,15.75,16.0,10035,0.776718478000539,0.776718478000539,0.758420088562213,0.770458502666375,208395.389815726,0.0,1.0
2000-02-09,18.0,18.0,16.0,16.63,180640,0.866765815499672,0.866765815499672,0.770458502666375,0.800795306208863,3751324.68523296,0.0,1.0
2000-02-10,18.56,19.19,18.38,18.5,142038,0.893731863092995,0.924068666635483,0.885064204937998,0.890842643707996,2949682.54894331,0.0,1.0
2000-02-11,18.5,18.56,17.88,18.38,16645,0.890842643707996,0.893731863092995,0.860987376729674,0.885064204937998,345664.301293748,0.0,1.0
2000-02-14,18.25,18.5,17.31,18.25,15644,0.878804229603834,0.890842643707996,0.833539792572184,0.878804229603834,324876.679449648,0.0,1.0
2000-02-15,16.94,18.13,16.0,18.13,32000,0.815722939698024,0.873025790833836,0.770458502666375,0.873025790833836,664539.359651544,0.0,1.0
2000-02-16,17.75,17.75,17.44,17.44,21351,0.85472740139551,0.85472740139551,0.839799767906348,0.839799767906348,443393.120872503,0.0,1.0
2000-02-17,17.63,18.0,17.63,17.75,10790,0.848948962625512,0.866765815499672,0.848948962625512,0.85472740139551,224074.365332505,0.0,1.0
2000-02-18,17.63,18.0,17.63,18.0,32834,0.848948962625512,0.866765815499672,0.848948962625512,0.866765815499672,681858.916712462,0.0,1.0
2000-02-22,18.0,18.0,17.63,17.88,13239,0.866765815499672,0.866765815499672,0.848948962625512,0.860987376729674,274932.393200837,0.0,1.0
2000-02-23,17.94,18.0,17.63,18.0,5979,0.863876596114673,0.866765815499672,0.848948962625512,0.866765815499672,124165.025979893,0.0,1.0
2000-02-24,17.56,18.0,17.5,17.56,20824,0.845578206676346,0.866765815499672,0.842688987291347,0.845578206676346,432448.988293242,0.0,1.0
2000-02-25,17.5,17.72,17.5,17.69,235580,0.842688987291347,0.85328279170301,0.842688987291347,0.851838182010511,4892255.69833471,0.0,1.0
2000-02-28,17.38,17.88,17.25,17.88,17620,0.836910548521349,0.860987376729674,0.830650573187185,0.860987376729674,365911.984908132,0.0,1.0
2000-02-29,17.06,17.5,17.0,17.5,5057,0.821501378468022,0.842688987291347,0.818612159083023,0.842688987291347,105017.985679933,0.0,1.0
2000-03-01,16.5,17.19,16.25,17.0,24432,0.794535330874699,0.827761353802186,0.782496916770537,0.818612159083023,507375.801093954,0.0,1.0
2000-03-02,16.44,16.5,16.38,16.38,20561,0.7916461114897,0.794535330874699,0.788756892104701,0.788756892104701,426987.305431106,0.0,1.0
2000-03-03,16.56,16.75,16.25,16.25,16004,0.797424550259698,0.806573744978861,0.782496916770537,0.782496916770537,332352.747245728,0.0,1.0
2000-03-06,17.0,17.25,16.56,16.63,37347,0.818612159083023,0.830650573187185,0.797424550259698,0.800795306208863,775579.733278319,0.0,1.0
2000-03-07,16.81,16.88,16.56,16.59,34660,0.80946296436386,0.812833720313025,0.797424550259698,0.798869159952197,719779.193922578,0.0,1.0
2000-03-08,17.5,17.5,17.06,17.13,12264,0.842688987291347,0.842688987291347,0.821501378468022,0.824872134417187,254684.709586454,0.0,1.0
2000-03-09,17.75,17.75,17.25,17.5,28813,0.85472740139551,0.85472740139551,0.830650573187185,0.842688987291347,598355.392801248,0.0,1.0
2000-03-10,18.13,18.63,17.88,18.0,70400,0.873025790833836,0.89710261904216,0.860987376729674,0.866765815499672,1461986.5912334,0.0,1.0
2000-03-13,18.06,18.38,17.75,18.38,9060,0.86965503488467,0.885064204937998,0.85472740139551,0.885064204937998,188147.706201343,0.0,1.0
2000-03-14,18.06,18.25,18.0,18.0,4442,0.86965503488467,0.878804229603834,0.866765815499672,0.866765815499672,92246.36986163,0.0,1.0
2000-03-15,17.56,18.25,17.5,18.25,45871,0.845578206676346,0.878804229603834,0.842688987291347,0.878804229603834,952596.405205499,0.0,1.0
2000-03-16,18.0,18.13,17.56,17.56,11378,0.866765815499672,0.873025790833836,0.845578206676346,0.845578206676346,236285.276066102,0.0,1.0
2000-03-17,17.63,18.13,17.63,18.0,72261,0.848948962625512,0.873025790833836,0.848948962625512,0.866765815499672,1500633.70836813,0.0,1.0
2000-03-20,18.0,18.13,17.72,18.0,136024,0.866765815499672,0.873025790833836,0.85328279170301,0.866765815499672,2824790.6830388,0.0,1.0
2000-03-21,17.75,18.25,17.63,17.88,10667,0.85472740139551,0.878804229603834,0.848948962625512,0.860987376729674,221520.042168844,0.0,1.0
2000-03-22,17.45,18.0,17.31,18.0,3371,0.840281304470515,0.866765815499672,0.833539792572184,0.866765815499672,70005.0681682923,0.0,1.0
2000-03-23,17.56,17.56,17.38,17.5,31649,0.845578206676346,0.845578206676346,0.836910548521349,0.842688987291347,657250.193550366,0.0,1.0
2000-03-24,17.75,17.75,17.44,17.44,6953,0.85472740139551,0.85472740139551,0.839799767906348,0.839799767906348,144391.942739287,0.0,1.0
2000-03-27,17.63,17.75,17.38,17.75,13985,0.848948962625512,0.85472740139551,0.836910548521349,0.85472740139551,290424.467022714,0.0,1.0
2000-03-28,17.75,17.75,17.13,17.25,5584,0.85472740139551,0.85472740139551,0.824872134417187,0.830650573187185,115962.118259194,0.0,1.0
2000-03-29,17.25,17.75,17.25,17.5,2967,0.830650573187185,0.85472740139551,0.830650573187185,0.842688987291347,61615.2587526916,0.0,1.0
2000-03-30,17.75,17.75,17.25,17.25,3213,0.85472740139551,0.85472740139551,0.830650573187185,0.830650573187185,66723.9050800128,0.0,1.0
2000-03-31,17.56,17.75,17.5,17.5,11220,0.845578206676346,0.85472740139551,0.842688987291347,0.842688987291347,233004.112977823,0.0,1.0
2000-04-03,17.5,17.75,17.5,17.75,2151,0.842688987291347,0.85472740139551,0.842688987291347,0.85472740139551,44669.5050815772,0.0,1.0
2000-04-04,17.75,17.75,17.38,17.56,12818,0.85472740139551,0.85472740139551,0.836910548521349,0.845578206676346,266189.547250421,0.0,1.0
2000-04-05,17.25,17.38,17.25,17.38,4161,0.830650573187185,0.836910548521349,0.830650573187185,0.836910548521349,86410.8836096898,0.0,1.0
2000-04-06,18.0,18.0,17.25,17.25,4030,0.866765815499672,0.866765815499672,0.830650573187185,0.830650573187185,83690.4256061163,0.0,1.0
2000-04-07,19.5,19.88,17.94,17.94,47767,0.938996300124644,0.957294689562971,0.863876596114673,0.863876596114673,991970.362264853,0.0,1.0
2000-04-10,19.5,19.94,19.44,19.81,16795,0.938996300124644,0.96018390894797,0.936107080739645,0.953923933613805,348779.329542115,0.0,1.0
2000-04-11,19.56,19.94,19.5,19.5,29173,0.941885519509643,0.96018390894797,0.938996300124644,0.938996300124644,605831.460597328,0.0,1.0
2000-04-12,19.38,19.63,19.38,19.63,7998,0.933217861354646,0.945256275458808,0.933217861354646,0.945256275458808,166093.306202908,0.0,1.0
2000-04-13,20.38,20.75,19.5,19.63,45590,0.981371517771295,0.999188370645455,0.938996300124644,0.945256275458808,946760.918953559,0.0,1.0
2000-04-14,19.5,20.94,19.5,20.94,29357,0.938996300124644,1.00833756536462,0.938996300124644,1.00833756536462,609652.561915324,0.0,1.0
2000-04-17,19.75,19.88,19.25,19.5,14398,0.951034714228806,0.957294689562971,0.926957886020482,0.938996300124644,299001.178133217,0.0,1.0
2000-04-18,20.31,20.44,20.0,20.0,61445,0.978000761822129,0.984260737156294,0.963073128332968,0.963073128332968,1276019.40480591,0.0,1.0
2000-04-19,20.25,21.06,19.88,20.88,45871,0.97511154243713,1.01411600413462,0.957294689562971,1.00544834597962,952596.4052055,0.0,1.0
2000-04-20,20.69,20.88,20.06,20.38,39840,0.996299151260456,1.00544834597962,0.965962347717967,0.981371517771295,827351.502766172,0.0,1.0
2000-04-24,21.0,21.5,20.25,20.94,44818,1.01122678474962,1.03530361295794,0.97511154243713,1.00833756536462,930728.906901963,0.0,1.0
2000-04-25,20.88,21.0,20.5,21.0,9446,1.00544834597962,1.01122678474962,0.987149956541293,1.01122678474962,196163.71222714,0.0,1.0
2000-04-26,20.55,21.13,20.0,21.0,33185,0.989557639362125,1.01748676008378,0.963073128332968,1.01122678474962,689148.08281364,0.0,1.0
2000-04-27,19.81,20.25,19.75,19.81,16250,0.953923933613805,0.97511154243713,0.951034714228806,0.953923933613805,337461.39357305,0.0,1.0
2000-04-28,21.0,21.0,19.75,19.75,11035,1.01122678474962,1.01122678474962,0.951034714228806,0.951034714228806,229162.244804836,0.0,1.0
2000-05-01,21.69,22.0,21.5,21.56,39761,1.0444528076771,1.05938044116627,1.03530361295794,1.03819283234294,825710.921222036,0.0,1.0
2000-05-02,20.63,21.88,20.0,21.88,36390,0.993409931875457,1.05360200239627,0.963073128332968,1.05360200239627,755705.85305374,0.0,1.0
2000-05-03,20.44,20.94,20.31,20.75,25179,0.984260737156294,1.00833756536462,0.978000761822129,0.999188370645455,522888.641770819,0.0,1.0
2000-05-04,20.38,20.81,20.25,20.44,20982,0.981371517771295,1.00207759003045,0.97511154243713,0.984260737156294,435730.151381522,0.0,1.0
2000-05-05,20.69,21.0,20.44,20.44,24827,0.996299151260456,1.01122678474962,0.984260737156294,0.984260737156294,515578.708814652,0.0,1.0
2000-05-08,21.06,21.06,20.31,20.81,20561,1.01411600413462,1.01411600413462,0.978000761822129,1.00207759003045,426987.305431104,0.0,1.0
2000-05-09,21.0,21.38,20.88,20.97,10667,1.01122678474962,1.02952517418794,1.00544834597962,1.00978217505712,221520.042168844,0.0,1.0
2000-05-10,20.44,21.38,20.25,21.0,22044,0.984260737156294,1.02952517418794,0.97511154243713,1.01122678474962,457784.551379957,0.0,1.0
2000-05-11,20.38,21.0,20.31,20.31,67845,0.981371517771295,1.01122678474962,0.978000761822129,0.978000761822129,1408927.27673622,0.0,1.0
2000-05-12,19.75,21.23,19.75,20.38,65975,0.951034714228806,1.02230212572545,0.951034714228806,0.981371517771295,1370093.25790658,0.0,1.0
2000-05-15,21.5,21.5,19.81,19.81,11632,1.03530361295794,1.03530361295794,0.953923933613805,0.953923933613805,241560.057233336,0.0,1.0
2000-05-16,21.06,22.25,21.06,21.69,15223,1.01411600413462,1.07141885527043,1.01411600413462,1.0444528076771,316133.833499232,0.0,1.0
2000-05-17,21.56,21.88,21.44,21.44,1185,1.03819283234294,1.05360200239627,1.03241439357294,1.03241439357294,24608.7231620962,0.0,1.0
2000-05-18,21.69,22.06,21.5,21.97,4161,1.0444528076771,1.06226966055126,1.03530361295794,1.05793583147377,86410.8836096902,0.0,1.0
2000-05-19,21.38,21.63,21.38,21.63,4267,1.02952517418794,1.04156358829211,1.02952517418794,1.04156358829211,88612.1702385358,0.0,1.0
2000-05-22,21.0,21.38,20.31,21.38,6049,1.01122678474962,1.02952517418794,0.978000761822129,1.02952517418794,125618.705829131,0.0,1.0
2000-05-23,21.13,21.5,20.75,21.25,19042,1.01748676008378,1.03530361295794,0.999188370645455,1.02326519885378,395442.452702647,0.0,1.0
2000-05-24,21.63,22.19,20.94,20.94,18963,1.04156358829211,1.06852963588543,1.00833756536462,1.00833756536462,393801.871158505,0.0,1.0
2000-05-25,22.13,22.13,21.63,22.06,13055,1.06564041650043,1.06564041650043,1.04156358829211,1.06226966055126,271111.291882841,0.0,1.0
2000-05-26,22.0,22.63,21.63,21.75,10790,1.05938044116627,1.08971724470875,1.04156358829211,1.0473420270621,224074.365332504,0.0,1.0
2000-05-30,22.75,22.75,21.5,22.5,16795,1.09549568347875,1.09549568347875,1.03530361295794,1.08345726937459,348779.329542116,0.0,1.0
2000-05-31,24.38,24.88,22.72,22.75,93445,1.17398614343789,1.19806297164621,1.09405107378625,1.09549568347875,1940558.76445745,0.0,1.0
2000-06-01,25.81,27.0,24.88,24.94,106667,1.2428458721137,1.30014872324951,1.19806297164621,1.20095219103121,2215138.12112347,0.0,1.0
2000-06-02,24.13,27.13,22.63,26.0,85061,1.16194772933373,1.30640869858367,1.08971724470875,1.25199506683286,1766449.45222874,0.0,1.0
2000-06-05,24.88,25.13,21.81,25.0,65185,1.19806297164621,1.21010138575037,1.0502312464471,1.20384141041621,1353687.44246519,0.0,1.0
2000-06-06,25.0,25.25,24.0,25.25,16171,1.20384141041621,1.21587982452037,1.15568775399956,1.21587982452037,335820.81202891,0.0,1.0
2000-06-07,23.69,24.94,23.38,23.94,45871,1.1407601205104,1.20095219103121,1.12583248702124,1.15279853461456,952596.4052055,0.0,1.0
2000-06-08,23.88,24.38,23.44,23.63,6576,1.14990931522956,1.17398614343789,1.12872170640624,1.1378709011254,136562.838408393,0.0,1.0
2000-06-09,26.25,26.5,23.38,24.06,39585,1.26403348093702,1.27607189504118,1.12583248702124,1.15857697338456,822055.95474395,0.0,1.0
2000-06-12,26.25,27.0,26.0,26.63,19753,1.26403348093702,1.30014872324951,1.25199506683286,1.28233187037535,410207.686599905,0.0,1.0
2000-06-13,25.63,26.25,25.5,25.75,7366,1.2341782139587,1.26403348093702,1.22791823862453,1.2399566527287,152968.65384979,0.0,1.0
2000-06-14,26.75,26.75,25.75,25.75,16795,1.28811030914535,1.28811030914535,1.2399566527287,1.2399566527287,348779.329542114,0.0,1.0
2000-06-15,26.63,27.5,26.06,26.94,10842,1.28233187037535,1.32422555145783,1.25488428621786,1.29725950386451,225154.241791938,0.0,1.0
2000-06-16,26.81,27.0,26.81,26.94,4030,1.29099952853034,1.30014872324951,1.29099952853034,1.29725950386451,83690.4256061166,0.0,1.0
2000-06-19,27.31,27.81,27.0,27.25,28444,1.31507635673867,1.33915318494699,1.30014872324951,1.31218713735367,590692.423310265,0.0,1.0
2000-06-20,27.0,27.88,26.81,27.22,72823,1.30014872324951,1.34252394089616,1.29099952853034,1.31074252766117,1512304.68087201,0.0,1.0
2000-06-21,26.75,26.94,26.5,26.94,32790,1.28811030914535,1.29725950386451,1.27607189504118,1.29725950386451,680945.175092939,0.0,1.0
2000-06-22,25.88,26.88,25.88,26.88,61630,1.24621662806286,1.29437028447951,1.24621662806286,1.29437028447951,1279861.2729789,0.0,1.0
2000-06-23,24.19,25.88,23.5,25.69,36793,1.16483694871873,1.24621662806286,1.13161092579124,1.2370674333437,764074.895614349,0.0,1.0
2000-06-26,24.0,24.5,23.75,24.0,26785,1.15568775399956,1.17976458220789,1.1436493398954,1.15568775399956,556240.210883332,0.0,1.0
2000-06-27,25.0,25.56,23.94,24.0,12818,1.20384141041621,1.23080745800953,1.15279853461456,1.15568775399956,266189.547250422,0.0,1.0
2000-06-28,24.88,25.44,24.81,25.03,7761,1.19806297164621,1.22502901923954,1.19469221569705,1.20528602010871,161171.561570489,0.0,1.0
2000-06-29,24.94,25.25,24.88,25.0,5864,1.20095219103121,1.21587982452037,1.19806297164621,1.20384141041621,121776.837656146,0.0,1.0
2000-06-30,24.5,24.5,24.25,24.25,6418,1.17976458220789,1.17976458220789,1.16772616810372,1.16772616810372,133281.675320112,0.0,1.0
2000-07-03,24.25,24.38,24.25,24.38,553,1.16772616810372,1.17398614343789,1.16772616810372,1.17398614343789,11484.0708089783,0.0,1.0
2000-07-05,24.0,24.47,24.0,24.31,7366,1.15568775399956,1.17831997251539,1.15568775399956,1.17061538748872,152968.65384979,0.0,1.0
2000-07-06,24.13,24.63,24.0,24.63,12264,1.16194772933373,1.18602455754205,1.15568775399956,1.18602455754205,254684.709586453,0.0,1.0
2000-07-07,24.0,24.25,24.0,24.0,14582,1.15568775399956,1.16772616810372,1.15568775399956,1.15568775399956,302822.279451213,0.0,1.0
2000-07-10,23.88,24.25,23.88,24.06,19850,1.14990931522956,1.16772616810372,1.14990931522956,1.15857697338456,412222.07153385,0.0,1.0
2000-07-11,23.5,24.0,23.5,23.91,29990,1.13161092579124,1.15568775399956,1.13161092579124,1.15135392492206,622797.98112343,0.0,1.0
2000-07-12,23.25,23.5,23.25,23.25,20166,1.11957251168708,1.13161092579124,1.11957251168708,1.11957251168708,418784.397710406,0.0,1.0
2000-07-13,23.5,23.94,23.25,23.25,31368,1.13161092579124,1.15279853461456,1.11957251168708,1.11957251168708,651414.707298425,0.0,1.0
2000-07-14,23.5,25.0,23.5,24.69,13450,1.13161092579124,1.20384141041621,1.13161092579124,1.18891377692705,279314.199603539,0.0,1.0
2000-07-17,23.88,23.94,23.5,23.5,18779,1.14990931522956,1.15279853461456,1.13161092579124,1.13161092579124,389980.769840512,0.0,1.0
2000-07-18,24.25,24.25,23.75,23.88,12027,1.16772616810372,1.16772616810372,1.1436493398954,1.14990931522956,249762.964954036,0.0,1.0
2000-07-19,24.63,25.0,24.0,24.19,13169,1.18602455754205,1.20384141041621,1.15568775399956,1.16483694871873,273478.7133516,0.0,1.0
2000-07-20,25.56,26.25,24.5,24.72,21228,1.23080745800953,1.26403348093702,1.17976458220789,1.19035838661955,440838.797708844,0.0,1.0
2000-07-21,24.25,25.69,23.88,25.69,15846,1.16772616810372,1.2370674333437,1.14990931522956,1.2370674333437,329071.58415745,0.0,1.0
2000-07-24,23.75,24.5,23.75,23.75,5864,1.1436493398954,1.17976458220789,1.1436493398954,1.1436493398954,121776.837656145,0.0,1.0
2000-07-25,25.0,26.13,23.75,24.19,22835,1.20384141041621,1.25825504216702,1.1436493398954,1.16483694871873,474211.133676344,0.0,1.0
2000-07-26,24.31,26.13,24.31,26.13,5180,1.17061538748872,1.25825504216702,1.17061538748872,1.25825504216702,107572.308843594,0.0,1.0
2000-07-27,24.25,24.5,24.25,24.38,1782,1.16772616810372,1.17976458220789,1.16772616810372,1.17398614343789,37006.5355905955,0.0,1.0
2000-07-28,23.88,24.38,23.88,24.38,2028,1.14990931522956,1.17398614343789,1.14990931522956,1.17398614343789,42115.1819179168,0.0,1.0
2000-07-31,23.88,24.5,23.84,24.5,6400,1.14990931522956,1.17976458220789,1.1479831689729,1.17976458220789,132907.871930309,0.0,1.0
2000-08-01,23.94,24.0,23.91,23.91,8823,1.15279853461456,1.15568775399956,1.15135392492206,1.15135392492206,183225.961568925,0.0,1.0
2000-08-02,24.81,25.44,23.94,24.5,9367,1.19469221569705,1.22502901923954,1.15279853461456,1.17976458220789,194523.130683,0.0,1.0
2000-08-03,25.5,26.25,23.94,25.5,11035,1.22791823862453,1.26403348093702,1.15279853461456,1.22791823862453,229162.244804838,0.0,1.0
2000-08-04,25.13,25.13,25.0,25.0,3046,1.21010138575037,1.21010138575037,1.20384141041621,1.20384141041621,63255.8402968316,0.0,1.0
2000-08-07,25.0,25.13,25.0,25.06,966,1.20384141041621,1.21010138575037,1.20384141041621,1.20673062980121,20060.781919481,0.0,1.0
2000-08-08,25.25,26.31,25.0,26.31,7840,1.21587982452037,1.26692270032202,1.20384141041621,1.26692270032202,162812.143114629,0.0,1.0
2000-08-09,26.0,26.0,25.19,25.56,7471,1.25199506683286,1.25199506683286,1.21299060513537,1.23080745800953,155149.173623646,0.0,1.0
2000-08-10,26.13,26.13,25.0,26.0,2256,1.25825504216702,1.25825504216702,1.20384141041621,1.25199506683286,46850.024855434,0.0,1.0
2000-08-11,25.69,26.13,25.13,25.25,3371,1.2370674333437,1.25825504216702,1.21010138575037,1.21587982452037,70005.0681682922,0.0,1.0
2000-08-14,26.0,26.19,25.5,26.0,6769,1.25199506683286,1.26114426155202,1.22791823862453,1.25199506683286,140570.841421291,0.0,1.0
2000-08-15,26.0,26.0,25.5,25.63,2388,1.25199506683286,1.25199506683286,1.22791823862453,1.2341782139587,49591.2497139964,0.0,1.0
2000-08-16,25.25,25.69,25.25,25.69,23993,1.21587982452037,1.2370674333437,1.21587982452037,1.2370674333437,498259.151753735,0.0,1.0
2000-08-17,25.25,26.19,25.25,26.19,8024,1.21587982452037,1.26114426155202,1.21587982452037,1.26114426155202,166633.244432625,0.0,1.0
2000-08-18,26.0,26.0,25.25,25.5,6769,1.25199506683286,1.25199506683286,1.21587982452037,1.22791823862453,140570.841421291,0.0,1.0
2000-08-21,25.0,25.5,25.0,25.06,4442,1.20384141041621,1.22791823862453,1.20384141041621,1.20673062980121,92246.36986163,0.0,1.0
2000-08-22,25.13,25.13,25.0,25.0,1782,1.21010138575037,1.21010138575037,1.20384141041621,1.20384141041621,37006.5355905955,0.0,1.0
2000-08-23,25.25,25.5,25.25,25.41,13239,1.21587982452037,1.22791823862453,1.21587982452037,1.22358440954704,274932.393200838,0.0,1.0
2000-08-24,25.0,25.25,25.0,25.06,7471,1.20384141041621,1.21587982452037,1.20384141041621,1.20673062980121,155149.173623646,0.0,1.0
2000-08-25,24.63,25.13,24.63,25.13,12449,1.18602455754205,1.21010138575037,1.18602455754205,1.21010138575037,258526.57775944,0.0,1.0
2000-08-28,25.0,25.94,24.38,24.38,14661,1.20384141041621,1.24910584744786,1.17398614343789,1.17398614343789,304462.860995353,0.0,1.0
2000-08-29,24.88,25.06,24.44,25.06,6418,1.19806297164621,1.20673062980121,1.17687536282289,1.20673062980121,133281.675320113,0.0,1.0
2000-08-30,24.25,24.78,24.13,24.78,10790,1.16772616810372,1.19324760600455,1.16194772933373,1.19324760600455,224074.365332506,0.0,1.0
2000-08-31,24.5,25.13,24.0,24.06,8182,1.17976458220789,1.21010138575037,1.15568775399956,1.15857697338456,169914.407520904,0.0,1.0
2000-09-01,24.81,24.81,24.5,24.5,2151,1.19469221569705,1.19469221569705,1.17976458220789,1.17976458220789,44669.5050815771,0.0,1.0
2000-09-05,23.56,24.88,23.13,24.88,24178,1.13450014517624,1.19806297164621,1.11379407291708,1.19806297164621,502101.019926718,0.0,1.0
2000-09-06,23.0,23.56,23.0,23.41,11378,1.10753409758291,1.13450014517624,1.10753409758291,1.12727709671374,236285.276066103,0.0,1.0
2000-09-07,22.88,23.13,22.88,22.91,8823,1.10175565881292,1.11379407291708,1.10175565881292,1.10320026850542,183225.961568923,0.0,1.0
2000-09-08,22.81,22.94,21.88,22.5,20271,1.09838490286375,1.10464487819791,1.05360200239627,1.08345726937459,420964.917484264,0.0,1.0
2000-09-11,22.38,23.13,22.13,22.88,4820,1.07767883060459,1.11379407291708,1.06564041650043,1.10175565881292,100096.241047514,0.0,1.0
2000-09-12,22.13,22.5,22.13,22.13,15644,1.06564041650043,1.08345726937459,1.06564041650043,1.06564041650043,324876.679449648,0.0,1.0
2000-09-13,22.81,22.88,22.13,22.44,9367,1.09838490286375,1.10175565881292,1.06564041650043,1.08056804998959,194523.130683,0.0,1.0
2000-09-14,22.5,22.63,22.44,22.63,10956,1.08345726937459,1.08971724470875,1.08056804998959,1.08971724470875,227521.663260697,0.0,1.0
2000-09-15,22.63,22.69,22.5,22.56,3845,1.08971724470875,1.09260646409375,1.08345726937459,1.08634648875959,79848.5574331311,0.0,1.0
2000-09-18,22.75,23.63,22.44,22.44,9771,1.09549568347875,1.1378709011254,1.08056804998959,1.08056804998959,202912.940098601,0.0,1.0
2000-09-19,23.63,24.0,23.63,23.75,8024,1.1378709011254,1.15568775399956,1.1378709011254,1.1436493398954,166633.244432625,0.0,1.0
2000-09-20,24.0,24.0,23.63,23.81,3450,1.15568775399956,1.15568775399956,1.1378709011254,1.1465385592804,71645.6497124322,0.0,1.0
2000-09-21,22.94,23.63,22.88,23.63,11220,1.10464487819791,1.1378709011254,1.10175565881292,1.1378709011254,233004.112977824,0.0,1.0
2000-09-22,22.94,23.0,22.88,22.94,4820,1.10464487819791,1.10753409758291,1.10175565881292,1.10464487819791,100096.241047514,0.0,1.0
2000-09-25,22.88,23.25,22.75,22.97,28172,1.10175565881292,1.11957251168708,1.09549568347875,1.10608948789041,585043.838753226,0.0,1.0
2000-09-26,24.25,24.5,23.0,23.0,18963,1.16772616810372,1.17976458220789,1.10753409758291,1.10753409758291,393801.871158508,0.0,1.0
2000-09-27,24.25,25.5,24.25,24.38,3046,1.16772616810372,1.22791823862453,1.16772616810372,1.17398614343789,63255.8402968316,0.0,1.0
2000-09-28,25.0,25.75,24.25,24.25,8656,1.20384141041621,1.2399566527287,1.16772616810372,1.16772616810372,179757.896785743,0.0,1.0
2000-09-29,24.0,25.0,23.77,25.0,7471,1.15568775399956,1.20384141041621,1.14461241302373,1.20384141041621,155149.173623647,0.0,1.0
2000-10-02,23.75,25.56,23.75,25.56,10667,1.1436493398954,1.23080745800953,1.1436493398954,1.23080745800953,221520.042168844,0.0,1.0
2000-10-03,23.75,24.13,23.75,24.13,27628,1.1436493398954,1.16194772933373,1.1436493398954,1.16194772933373,573746.669639152,0.0,1.0
2000-10-04,23.75,23.75,23.5,23.63,1185,1.1436493398954,1.1436493398954,1.13161092579124,1.1378709011254,24608.7231620962,0.0,1.0
2000-10-05,23.06,23.81,23.0,23.81,19455,1.11042331696791,1.1465385592804,1.10753409758291,1.1465385592804,404019.16381315,0.0,1.0
2000-10-06,23.0,23.02,22.88,23.02,17778,1.10753409758291,1.10849717071125,1.10175565881292,1.10849717071125,369193.147996412,0.0,1.0
2000-10-09,23.5,23.69,23.0,23.0,19218,1.13161092579124,1.1407601205104,1.10753409758291,1.10753409758291,399097.41918073,0.0,1.0
2000-10-10,23.06,23.25,23.0,23.19,7471,1.11042331696791,1.11957251168708,1.10753409758291,1.11668329230208,155149.173623647,0.0,1.0
2000-10-11,23.0,23.13,23.0,23.0,2967,1.10753409758291,1.11379407291708,1.10753409758291,1.10753409758291,61615.2587526918,0.0,1.0
2000-10-12,22.88,23.06,22.88,23.0,7761,1.10175565881292,1.11042331696791,1.10175565881292,1.10753409758291,161171.561570488,0.0,1.0
2000-10-13,23.0,23.0,22.88,22.88,5864,1.10753409758291,1.10753409758291,1.10175565881292,1.10175565881292,121776.837656146,0.0,1.0
2000-10-16,22.88,23.13,22.88,22.88,35204,1.10175565881292,1.11379407291708,1.10175565881292,1.10175565881292,731076.363036652,0.0,1.0
2000-10-17,22.88,23.13,22.81,23.0,6953,1.10175565881292,1.11379407291708,1.09838490286375,1.10753409758291,144391.942739286,0.0,1.0
2000-10-18,22.81,23.0,22.81,22.89,7234,1.09838490286375,1.10753409758291,1.09838490286375,1.10223719537708,150227.428991227,0.0,1.0
2000-10-19,22.81,22.81,22.31,22.81,6242,1.09838490286375,1.09838490286375,1.07430807465543,1.09838490286375,129626.708842029,0.0,1.0
2000-10-20,24.0,24.13,22.5,22.52,26250,1.15568775399956,1.16194772933373,1.08345726937459,1.08442034250292,545129.943464158,0.0,1.0
2000-10-23,22.56,24.25,22.5,24.25,20385,1.08634648875959,1.16772616810372,1.08345726937459,1.16772616810372,423332.338953022,0.0,1.0
2000-10-24,22.5,22.75,22.5,22.5,5979,1.08345726937459,1.09549568347875,1.08345726937459,1.08345726937459,124165.025979893,0.0,1.0
2000-10-25,22.0,22.69,21.31,22.69,13766,1.05938044116627,1.09260646409375,1.02615441823878,1.09260646409375,285876.525780097,0.0,1.0
2000-10-26,21.63,22.44,21.13,22.44,7998,1.04156358829211,1.08056804998959,1.01748676008378,1.08056804998959,166093.306202907,0.0,1.0
2000-10-27,21.75,21.75,21.63,21.67,3573,1.0473420270621,1.0473420270621,1.04156358829211,1.04348973454877,74199.9728760929,0.0,1.0
2000-10-30,20.13,21.25,19.63,21.14,86650,0.969333103667133,1.02326519885378,0.945256275458808,1.01796829664795,1799447.98480645,0.0,1.0
2000-10-31,21.13,21.56,20.27,20.27,18568,1.01748676008378,1.03819283234294,0.976074615565463,0.976074615565463,385598.963437809,0.0,1.0
2000-11-01,22.06,22.13,21.94,22.06,10790,1.06226966055126,1.06564041650043,1.05649122178127,1.06226966055126,224074.365332506,0.0,1.0
2000-11-02,23.5,24.25,21.5,21.5,37768,1.13161092579124,1.16772616810372,1.03530361295794,1.03530361295794,784322.579228733,0.0,1.0
2000-11-03,22.63,23.38,22.25,23.38,12563,1.08971724470875,1.12583248702124,1.07141885527043,1.12583248702124,260893.999228199,0.0,1.0
2000-11-06,23.38,24.0,22.69,22.69,22167,1.12583248702124,1.15568775399956,1.09260646409375,1.09260646409375,460338.874543618,0.0,1.0
2000-11-07,23.0,23.44,23.0,23.25,4635,1.10753409758291,1.12872170640624,1.10753409758291,1.11957251168708,96254.3728745286,0.0,1.0
2000-11-08,23.0,23.25,23.0,23.25,2151,1.10753409758291,1.11957251168708,1.10753409758291,1.11957251168708,44669.5050815774,0.0,1.0
2000-11-09,23.25,23.69,23.0,23.0,966,1.11957251168708,1.1407601205104,1.10753409758291,1.10753409758291,20060.7819194809,0.0,1.0
2000-11-10,23.69,23.69,23.0,23.0,553,1.1407601205104,1.1407601205104,1.10753409758291,1.10753409758291,11484.0708089783,0.0,1.0
2000-11-13,23.31,23.69,23.0,23.53,3573,1.12246173107207,1.1407601205104,1.10753409758291,1.13305553548374,74199.972876093,0.0,1.0
2000-11-14,23.0,23.75,23.0,23.19,7761,1.10753409758291,1.1436493398954,1.10753409758291,1.11668329230208,161171.561570489,0.0,1.0
2000-11-15,23.25,23.88,23.0,23.0,6655,1.11957251168708,1.14990931522956,1.10753409758291,1.10753409758291,138203.419952531,0.0,1.0
2000-11-16,23.0,23.0,23.0,23.0,369,1.10753409758291,1.10753409758291,1.10753409758291,1.10753409758291,7662.96949098189,0.0,1.0
2000-11-17,23.0,23.38,23.0,23.13,2388,1.10753409758291,1.12583248702124,1.10753409758291,1.11379407291708,49591.2497139966,0.0,1.0
2000-11-20,23.25,23.25,23.0,23.0,7761,1.11957251168708,1.11957251168708,1.10753409758291,1.10753409758291,161171.561570488,0.0,1.0
2000-11-21,23.5,23.75,22.5,23.0,5452,1.13161092579124,1.1436493398954,1.08345726937459,1.10753409758291,113220.893400632,0.0,1.0
2000-11-22,22.56,23.5,22.56,23.5,255,1.08634648875959,1.13161092579124,1.08634648875959,1.13161092579124,5295.54802222323,0.0,1.0
2000-11-24,22.63,22.63,22.63,22.63,553,1.08971724470875,1.08971724470875,1.08971724470875,1.08971724470875,11484.0708089783,0.0,1.0
2000-11-27,22.13,22.63,22.0,22.5,8024,1.06564041650043,1.08971724470875,1.05938044116627,1.08345726937459,166633.244432625,0.0,1.0
2000-11-28,22.13,22.13,22.13,22.13,0,1.06564041650043,1.06564041650043,1.06564041650043,1.06564041650043,0,0.0,1.0
2000-11-29,22.13,23.06,22.13,22.25,6655,1.06564041650043,1.11042331696791,1.06564041650043,1.07141885527043,138203.419952532,0.0,1.0
2000-11-30,21.5,22.5,21.5,22.5,14828,1.03530361295794,1.08345726937459,1.03530361295794,1.08345726937459,307930.925778534,0.0,1.0
2000-12-01,23.5,23.94,22.38,22.38,5768,1.13161092579124,1.15279853461456,1.07767883060459,1.07767883060459,119783.219577191,0.0,1.0
2000-12-04,22.5,23.38,22.5,22.52,3371,1.08345726937459,1.12583248702124,1.08345726937459,1.08442034250292,70005.0681682923,0.0,1.0
2000-12-05,22.75,23.0,22.5,22.5,1624,1.09549568347875,1.10753409758291,1.08345726937459,1.08345726937459,33725.3725023159,0.0,1.0
2000-12-06,22.38,22.81,22.38,22.5,1361,1.07767883060459,1.09838490286375,1.07767883060459,1.08345726937459,28263.6896401798,0.0,1.0
2000-12-07,22.44,22.5,22.38,22.5,1440,1.08056804998959,1.08345726937459,1.07767883060459,1.08345726937459,29904.2711843195,0.0,1.0
2000-12-08,22.38,22.5,22.38,22.38,790,1.07767883060459,1.08345726937459,1.07767883060459,1.07767883060459,16405.8154413975,0.0,1.0
2000-12-11,21.5,22.38,21.5,22.38,7366,1.03530361295794,1.07767883060459,1.03530361295794,1.07767883060459,152968.65384979,0.0,1.0
2000-12-12,21.5,22.25,21.5,21.53,39050,1.03530361295794,1.07141885527043,1.03530361295794,1.03674822265044,810945.687324775,0.0,1.0
2000-12-13,21.63,21.63,21.5,21.56,1782,1.04156358829211,1.04156358829211,1.03530361295794,1.03819283234294,37006.5355905952,0.0,1.0
2000-12-14,21.5,21.63,21.5,21.5,2423,1.03530361295794,1.04156358829211,1.03530361295794,1.03530361295794,50318.0896386154,0.0,1.0
2000-12-15,21.63,21.63,21.5,21.5,1440,1.04156358829211,1.04156358829211,1.03530361295794,1.03530361295794,29904.2711843193,0.0,1.0
2000-12-18,21.5,21.56,21.5,21.5,6049,1.03530361295794,1.03819283234294,1.03530361295794,1.03530361295794,125618.705829131,0.0,1.0
2000-12-19,21.88,21.94,21.75,21.75,2660,1.05360200239627,1.05649122178127,1.0473420270621,1.0473420270621,55239.8342710344,0.0,1.0
2000-12-20,18.0,21.94,17.88,21.88,11035,0.866765815499672,1.05649122178127,0.860987376729674,1.05360200239627,229162.244804837,0.0,1.0
2000-12-21,18.13,19.0,15.5,19.0,16830,0.873025790833836,0.91491947191632,0.74638167445805,0.91491947191632,349506.169466734,0.0,1.0
2000-12-22,18.0,18.69,17.31,18.0,8656,0.866765815499672,0.899991838427159,0.833539792572184,0.866765815499672,179757.896785743,0.0,1.0
2000-12-26,17.63,17.78,17.5,17.75,13985,0.848948962625512,0.856172011088009,0.842688987291347,0.85472740139551,290424.467022714,0.0,1.0
2000-12-27,17.88,18.69,17.5,17.88,6418,0.860987376729674,0.899991838427159,0.842688987291347,0.860987376729674,133281.675320113,0.0,1.0
2000-12-28,17.63,17.75,17.63,17.75,7366,0.848948962625512,0.85472740139551,0.848948962625512,0.85472740139551,152968.65384979,0.0,1.0
2000-12-29,17.69,18.75,17.63,17.63,11632,0.851838182010511,0.902881057812158,0.848948962625512,0.848948962625512,241560.057233336,0.0,1.0
2001-01-02,17.81,18.0,17.63,17.69,5232,0.857616620780508,0.866765815499672,0.848948962625512,0.851838182010511,108652.185303027,0.0,1.0
2001-01-03,18.5,18.5,17.63,18.0,16004,0.890842643707996,0.890842643707996,0.848948962625512,0.866765815499672,332352.747245728,0.0,1.0
2001-01-04,19.5,21.0,18.25,18.25,27628,0.938996300124644,1.01122678474962,0.878804229603834,0.878804229603834,573746.669639152,0.0,1.0
2001-01-05,20.0,20.13,18.88,20.0,14161,0.963073128332968,0.969333103667133,0.909141033146322,0.963073128332968,294079.433500797,0.0,1.0
2001-01-08,19.5,20.5,19.19,20.02,35450,0.938996300124644,0.987149956541293,0.924068666635483,0.964036201461301,736185.009363976,0.0,1.0
2001-01-09,20.0,20.06,19.52,19.52,5864,0.963073128332968,0.965962347717967,0.939959373252977,0.939959373252977,121776.837656145,0.0,1.0
2001-01-10,20.0,20.25,20.0,20.0,6418,0.963073128332968,0.97511154243713,0.963073128332968,0.963073128332968,133281.675320113,0.0,1.0
2001-01-11,20.69,20.69,20.0,20.0,30235,0.996299151260456,0.996299151260456,0.963073128332968,0.963073128332968,627885.860595763,0.0,1.0
2001-01-12,20.19,20.69,20.0,20.13,13239,0.972222323052132,0.996299151260456,0.963073128332968,0.969333103667133,274932.393200837,0.0,1.0
2001-01-16,21.0,21.0,21.0,21.0,650,1.01122678474962,1.01122678474962,1.01122678474962,1.01122678474962,13498.4557429219,0.0,1.0
2001-01-17,21.44,21.94,21.25,21.56,7638,1.03241439357294,1.05649122178127,1.02326519885378,1.03819283234294,158617.238406828,0.0,1.0
2001-01-18,21.44,22.0,21.38,22.0,8428,1.03241439357294,1.05938044116627,1.02952517418794,1.05938044116627,175023.053848226,0.0,1.0
2001-01-19,22.25,22.25,21.38,21.38,20438,1.07141885527043,1.07141885527043,1.02952517418794,1.02952517418794,424432.982267444,0.0,1.0
2001-01-22,22.63,23.5,21.02,21.02,9367,1.08971724470875,1.13161092579124,1.01218985787795,1.01218985787795,194523.130683001,0.0,1.0
2001-01-23,23.38,23.38,21.88,22.0,12168,1.12583248702124,1.12583248702124,1.05360200239627,1.05938044116627,252691.0915075,0.0,1.0
2001-01-24,24.5,24.5,23.38,23.38,7998,1.17976458220789,1.17976458220789,1.12583248702124,1.12583248702124,166093.306202907,0.0,1.0
2001-01-25,24.88,25.38,23.75,24.38,27628,1.19806297164621,1.22213979985454,1.1436493398954,1.17398614343789,573746.669639153,0.0,1.0
2001-01-26,22.13,24.0,22.13,22.63,14424,1.06564041650043,1.15568775399956,1.06564041650043,1.08971724470875,299541.116362933,0.0,1.0
2001-01-29,23.75,24.23,23.5,24.23,1624,1.1436493398954,1.16676309497539,1.13161092579124,1.16676309497539,33725.3725023159,0.0,1.0
2001-01-30,23.88,24.0,23.63,23.63,2783,1.14990931522956,1.15568775399956,1.1378709011254,1.1378709011254,57794.1574346954,0.0,1.0
2001-01-31,23.0,26.75,22.13,24.0,47644,1.10753409758291,1.28811030914535,1.06564041650043,1.15568775399956,989416.039101196,0.0,1.0
2001-02-01,23.5,24.25,23.5,24.0,5347,1.13161092579124,1.16772616810372,1.13161092579124,1.15568775399956,111040.373626775,0.0,1.0
2001-02-02,23.25,24.5,23.0,24.19,1071,1.11957251168708,1.17976458220789,1.10753409758291,1.16483694871873,22241.3016933375,0.0,1.0
2001-02-05,21.88,22.94,20.63,22.88,4635,1.05360200239627,1.10464487819791,0.993409931875457,1.10175565881292,96254.3728745281,0.0,1.0
2001-02-06,22.0,22.0,21.88,21.88,1071,1.05938044116627,1.05938044116627,1.05360200239627,1.05360200239627,22241.3016933375,0.0,1.0
2001-02-07,21.44,22.0,20.44,20.47,15056,1.03241439357294,1.05938044116627,0.984260737156294,0.985705346848793,312665.768716052,0.0,1.0
2001-02-08,20.5,20.75,19.75,20.69,20982,0.987149956541293,0.999188370645455,0.951034714228806,0.996299151260456,435730.151381522,0.0,1.0
2001-02-09,21.0,21.19,20.25,20.56,7190,1.01122678474962,1.02037597946878,0.97511154243713,0.990039175926291,149313.687371706,0.0,1.0
2001-02-12,20.88,21.19,20.75,20.94,966,1.00544834597962,1.02037597946878,0.999188370645455,1.00833756536462,20060.781919481,0.0,1.0
2001-02-13,21.13,21.25,21.0,21.19,2844,1.01748676008378,1.02326519885378,1.01122678474962,1.02037597946878,59060.935589031,0.0,1.0
2001-02-14,21.31,21.5,21.31,21.31,3995,1.02615441823878,1.03530361295794,1.02615441823878,1.02615441823878,82963.5856814973,0.0,1.0
2001-02-15,21.5,21.69,21.31,21.31,11580,1.03530361295794,1.0444528076771,1.02615441823878,1.02615441823878,240480.180773903,0.0,1.0
2001-02-16,21.63,21.63,21.63,21.63,1782,1.04156358829211,1.04156358829211,1.04156358829211,1.04156358829211,37006.5355905952,0.0,1.0
2001-02-20,20.5,21.0,20.0,20.5,12800,0.987149956541293,1.01122678474962,0.963073128332968,0.987149956541293,265815.743860617,0.0,1.0
2001-02-21,20.0,20.75,20.0,20.75,3573,0.963073128332968,0.999188370645455,0.963073128332968,0.999188370645455,74199.9728760927,0.0,1.0
2001-02-22,20.13,20.13,20.0,20.0,2151,0.969333103667133,0.969333103667133,0.963073128332968,0.963073128332968,44669.5050815772,0.0,1.0
2001-02-23,20.0,20.5,19.75,20.42,6049,0.963073128332968,0.987149956541293,0.951034714228806,0.983297664027961,125618.705829131,0.0,1.0
2001-02-26,20.5,20.75,20.0,20.75,6049,0.987149956541293,0.999188370645455,0.963073128332968,0.999188370645455,125618.705829131,0.0,1.0
2001-02-27,19.75,20.75,19.75,20.38,10395,0.951034714228806,0.999188370645455,0.951034714228806,0.981371517771295,215871.457611806,0.0,1.0
2001-02-28,20.63,20.69,19.75,19.75,13634,0.993409931875457,0.996299151260456,0.951034714228806,0.951034714228806,283135.300921536,0.0,1.0
2001-03-01,19.19,20.0,18.81,18.94,19376,0.924068666635483,0.963073128332968,0.905770277197157,0.912030252531321,402378.58226901,0.0,1.0
2001-03-02,19.31,19.44,19.0,19.06,9613,0.929847105405481,0.936107080739645,0.91491947191632,0.917808691301319,199631.777010322,0.0,1.0
2001-03-05,19.38,19.38,19.0,19.06,1975,0.933217861354646,0.933217861354646,0.91491947191632,0.917808691301319,41014.5386034937,0.0,1.0
2001-03-06,19.0,19.5,19.0,19.38,5768,0.91491947191632,0.938996300124644,0.91491947191632,0.933217861354646,119783.219577191,0.0,1.0
2001-03-07,19.25,19.5,19.0,19.0,834,0.926957886020482,0.938996300124644,0.91491947191632,0.91491947191632,17319.5570609184,0.0,1.0
2001-03-08,19.31,19.5,19.31,19.38,2572,0.929847105405481,0.938996300124644,0.929847105405481,0.933217861354646,53412.3510319928,0.0,1.0
2001-03-09,19.0,19.25,19.0,19.0,553,0.91491947191632,0.926957886020482,0.91491947191632,0.91491947191632,11484.0708089782,0.0,1.0
2001-03-12,19.0,19.5,19.0,19.48,4556,0.91491947191632,0.938996300124644,0.91491947191632,0.938033226996311,94613.7913303886,0.0,1.0
2001-03-13,19.38,19.5,19.13,19.25,2151,0.933217861354646,0.938996300124644,0.921179447250484,0.926957886020482,44669.5050815772,0.0,1.0
2001-03-14,19.13,19.5,19.13,19.5,6655,0.921179447250484,0.938996300124644,0.921179447250484,0.938996300124644,138203.419952532,0.0,1.0
2001-03-15,19.13,19.14,19.13,19.13,2967,0.921179447250484,0.921660983814651,0.921179447250484,0.921179447250484,61615.2587526916,0.0,1.0
2001-03-16,19.13,19.38,19.13,19.38,369,0.921179447250484,0.933217861354646,0.921179447250484,0.933217861354646,7662.96949098187,0.0,1.0
2001-03-19,20.0,20.0,19.13,19.13,9604,0.963073128332968,0.963073128332968,0.921179447250484,0.921179447250484,199444.87531542,0.0,1.0
2001-03-20,19.56,20.25,19.5,20.25,23642,0.941885519509643,0.97511154243713,0.938996300124644,0.97511154243713,490969.985652556,0.0,1.0
2001-03-21,19.25,20.13,19.25,19.56,2028,0.926957886020482,0.969333103667133,0.926957886020482,0.941885519509643,42115.1819179166,0.0,1.0
2001-03-22,18.63,19.38,18.63,19.38,3845,0.89710261904216,0.933217861354646,0.89710261904216,0.933217861354646,79848.5574331308,0.0,1.0
2001-03-23,19.25,19.25,19.25,19.25,439,0.926957886020482,0.926957886020482,0.926957886020482,0.926957886020482,9116.64934021962,0.0,1.0
2001-03-26,18.56,19.19,18.56,18.94,834,0.893731863092995,0.924068666635483,0.893731863092995,0.912030252531321,17319.5570609184,0.0,1.0
2001-03-27,18.56,18.56,18.56,18.56,1238,0.893731863092995,0.893731863092995,0.893731863092995,0.893731863092995,25709.3664765191,0.0,1.0
2001-03-28,18.5,18.56,18.5,18.56,5057,0.890842643707996,0.893731863092995,0.890842643707996,0.893731863092995,105017.985679933,0.0,1.0
2001-03-29,19.0,19.0,18.5,18.5,2660,0.91491947191632,0.91491947191632,0.890842643707996,0.890842643707996,55239.8342710346,0.0,1.0
2001-03-30,19.38,19.38,18.5,18.75,30832,0.933217861354646,0.933217861354646,0.890842643707996,0.902881057812158,640283.673024263,0.0,1.0
2001-04-02,18.38,19.38,18.38,19.38,2572,0.885064204937998,0.933217861354646,0.885064204937998,0.933217861354646,53412.3510319928,0.0,1.0
2001-04-03,17.5,18.38,17.5,18.38,8261,0.842688987291347,0.885064204937998,0.842688987291347,0.885064204937998,171554.989065044,0.0,1.0
2001-04-04,16.75,17.75,16.75,17.75,3995,0.806573744978861,0.85472740139551,0.806573744978861,0.85472740139551,82963.5856814974,0.0,1.0
2001-04-05,17.25,17.38,16.75,16.75,1071,0.830650573187185,0.836910548521349,0.806573744978861,0.806573744978861,22241.3016933376,0.0,1.0
2001-04-06,17.88,17.88,17.03,17.25,6953,0.860987376729674,0.860987376729674,0.820056768775523,0.830650573187185,144391.942739287,0.0,1.0
2001-04-09,18.0,18.55,18.0,18.0,2028,0.866765815499672,0.893250326528828,0.866765815499672,0.866765815499672,42115.1819179166,0.0,1.0
2001-04-10,19.0,19.39,18.4,18.75,18147,0.91491947191632,0.933699397918813,0.886027278066331,0.902881057812158,376856.117487393,0.0,1.0
2001-04-11,18.38,19.0,18.38,18.6,3046,0.885064204937998,0.91491947191632,0.885064204937998,0.895658009349661,63255.8402968313,0.0,1.0
2001-04-12,18.2,18.49,18.2,18.49,1624,0.876396546783001,0.890361107143829,0.876396546783001,0.890361107143829,33725.3725023159,0.0,1.0
2001-04-16,18.05,18.2,18.0,18.2,31184,0.869173498320504,0.876396546783001,0.866765815499672,0.876396546783001,647593.60598043,0.0,1.0
2001-04-17,18.05,18.1,17.5,18.1,3213,0.869173498320504,0.871581181141336,0.842688987291347,0.871581181141336,66723.9050800128,0.0,1.0
2001-04-18,18.5,19.2,18.0,18.2,35757,0.890842643707996,0.92455020319965,0.866765815499672,0.876396546783001,742560.433845633,0.0,1.0
2001-04-19,18.5,19.2,18.0,18.5,24380,0.890842643707996,0.92455020319965,0.866765815499672,0.890842643707996,506295.92463452,0.0,1.0
2001-04-20,19.0,19.05,19.0,19.0,2028,0.91491947191632,0.917327154737152,0.91491947191632,0.91491947191632,42115.1819179166,0.0,1.0
2001-04-23,19.12,19.15,18.61,18.61,21351,0.920697910686318,0.922142520378817,0.896139545913827,0.896139545913827,443393.120872503,0.0,1.0
2001-04-24,19.0,19.15,19.0,19.0,35204,0.91491947191632,0.922142520378817,0.91491947191632,0.91491947191632,731076.363036655,0.0,1.0
2001-04-25,19.0,19.12,19.0,19.12,47223,0.91491947191632,0.920697910686318,0.91491947191632,0.920697910686318,980673.193150777,0.0,1.0
2001-04-26,18.4,19.2,18.4,19.2,24380,0.886027278066331,0.92455020319965,0.886027278066331,0.92455020319965,506295.92463452,0.0,1.0
2001-04-27,19.0,19.19,18.7,18.7,9604,0.91491947191632,0.924068666635483,0.900473374991325,0.900473374991325,199444.87531542,0.0,1.0
2001-04-30,19.0,19.2,18.0,19.2,33624,0.91491947191632,0.92455020319965,0.866765815499672,0.92455020319965,698264.73215386,0.0,1.0
2001-05-01,19.0,19.0,18.2,18.5,9604,0.91491947191632,0.91491947191632,0.876396546783001,0.890842643707996,199444.87531542,0.0,1.0
2001-05-02,19.0,19.07,18.95,18.99,15846,0.91491947191632,0.918290227865485,0.912511789095488,0.914437935352153,329071.584157449,0.0,1.0
2001-05-03,19.11,19.19,19.0,19.01,11457,0.920216374122151,0.924068666635483,0.91491947191632,0.915401008480487,237925.857610242,0.0,1.0
2001-05-04,19.15,19.2,19.05,19.19,20982,0.922142520378817,0.92455020319965,0.917327154737152,0.924068666635483,435730.151381522,0.0,1.0
2001-05-07,19.15,19.15,19.1,19.1,11580,0.922142520378817,0.922142520378817,0.919734837557985,0.919734837557985,240480.180773903,0.0,1.0
2001-05-08,19.3,19.4,19.0,19.15,56968,0.929365568841314,0.934180934482979,0.91491947191632,0.922142520378817,1183046.19501966,0.0,1.0
2001-05-09,20.05,20.05,19.25,19.4,49778,0.965480811153801,0.965480811153801,0.926957886020482,0.934180934482979,1033732.50764795,0.0,1.0
2001-05-10,20.6,21.5,20.37,20.5,35635,0.991965322182958,1.03530361295794,0.980889981207128,0.987149956541293,740026.877536961,0.0,1.0
2001-05-11,20.9,22.0,20.6,21.0,8788,1.00641141910795,1.05938044116627,0.991965322182958,1.01122678474962,182499.121644306,0.0,1.0
2001-05-14,20.8,21.3,20.6,20.75,17190,1.00159605346629,1.02567288167461,0.991965322182958,0.999188370645455,356982.237262813,0.0,1.0
2001-05-15,21.3,21.4,21.1,21.25,9060,1.02567288167461,1.03048824731628,1.01604215039128,1.02326519885378,188147.706201344,0.0,1.0
2001-05-16,21.49,21.99,20.8,21.99,26153,1.03482207639377,1.0588989046021,1.00159605346629,1.0588989046021,543115.558530216,0.0,1.0
2001-05-17,21.6,21.75,21.25,21.75,11632,1.04011897859961,1.0473420270621,1.02326519885378,1.0473420270621,241560.057233335,0.0,1.0
2001-05-18,21.75,21.75,21.25,21.74,1238,1.0473420270621,1.0473420270621,1.02326519885378,1.04686049049794,25709.3664765192,0.0,1.0
2001-05-21,21.85,21.95,21.23,21.23,13590,1.05215739270377,1.05697275834543,1.02230212572545,1.02230212572545,282221.559302015,0.0,1.0
2001-05-22,22.15,22.15,21.86,21.95,13353,1.06660348962876,1.06660348962876,1.05263892926793,1.05697275834543,277299.814669596,0.0,1.0
2001-05-23,22.95,23.0,22.17,22.35,21623,1.10512641476208,1.10753409758291,1.0675665627571,1.07623422091209,449041.705429542,0.0,1.0
2001-05-24,22.9,23.25,22.9,23.0,15223,1.10271873194125,1.11957251168708,1.10271873194125,1.10753409758291,316133.833499233,0.0,1.0
2001-05-25,23.0,23.26,22.65,23.2,14661,1.10753409758291,1.12005404825124,1.09068031783709,1.11716482886624,304462.860995354,0.0,1.0
2001-05-29,23.35,23.5,23.0,23.5,16004,1.12438787732874,1.13161092579124,1.10753409758291,1.13161092579124,332352.747245729,0.0,1.0
2001-05-30,22.6,23.15,22.37,23.15,14038,1.08827263501625,1.11475714604541,1.07719729404043,1.11475714604541,291525.110337138,0.0,1.0
2001-05-31,22.45,22.91,22.42,22.42,3371,1.08104958655376,1.10320026850542,1.07960497686126,1.07960497686126,70005.0681682921,0.0,1.0
2001-06-01,23.25,23.25,22.5,22.5,16004,1.11957251168708,1.11957251168708,1.08345726937459,1.08345726937459,332352.747245727,0.0,1.0
2001-06-04,24.05,24.25,23.5,23.5,30657,1.15809543682039,1.16772616810372,1.13161092579124,1.13161092579124,636649.473401171,0.0,1.0
2001-06-05,24.35,24.75,23.5,24.75,38242,1.17254153374539,1.19180299631205,1.13161092579124,1.19180299631205,794166.068493573,0.0,1.0
2001-06-06,23.5,24.35,23.5,24.35,29867,1.13161092579124,1.17254153374539,1.13161092579124,1.17254153374539,620243.65795977,0.0,1.0
2001-06-07,24.0,24.0,23.0,24.0,17593,1.15568775399956,1.15568775399956,1.10753409758291,1.15568775399956,365351.279823426,0.0,1.0
2001-06-08,23.78,24.1,23.78,24.0,14775,1.1450939495879,1.16050311964123,1.1450939495879,1.15568775399956,306830.282464111,0.0,1.0
2001-06-11,24.0,24.1,23.1,23.25,15460,1.15568775399956,1.16050311964123,1.11234946322458,1.11957251168708,321055.578131653,0.0,1.0
2001-06-12,23.9,24.49,23.6,24.0,11193,1.1508723883579,1.17928304564372,1.1364262914329,1.15568775399956,232443.407893116,0.0,1.0
2001-06-13,24.29,25.0,24.0,24.1,18779,1.16965231436039,1.20384141041621,1.15568775399956,1.16050311964123,389980.769840511,0.0,1.0
2001-06-14,24.5,24.95,23.85,24.9,8656,1.17976458220789,1.20143372759538,1.14846470553706,1.19902604477455,179757.896785742,0.0,1.0
2001-06-15,24.0,24.85,24.0,24.75,8428,1.15568775399956,1.19661836195371,1.15568775399956,1.19180299631205,175023.053848226,0.0,1.0
2001-06-18,23.15,24.1,23.0,24.1,13634,1.11475714604541,1.16050311964123,1.10753409758291,1.16050311964123,283135.300921536,0.0,1.0
2001-06-19,23.5,23.9,22.5,23.9,13239,1.13161092579124,1.1508723883579,1.08345726937459,1.1508723883579,274932.393200837,0.0,1.0
2001-06-20,23.99,24.2,22.75,22.75,5864,1.1552062174354,1.16531848528289,1.09549568347875,1.09549568347875,121776.837656145,0.0,1.0
2001-06-21,24.25,24.49,23.2,24.19,4820,1.16772616810372,1.17928304564372,1.11716482886624,1.16483694871873,100096.241047514,0.0,1.0
2001-06-22,24.4,24.49,23.75,24.49,1598,1.17494921656622,1.17928304564372,1.1436493398954,1.17928304564372,33185.434272599,0.0,1.0
2001-06-25,25.1,25.25,24.49,24.5,17435,1.20865677605788,1.21587982452037,1.17928304564372,1.17976458220789,362070.116735145,0.0,1.0
2001-06-26,27.75,28.0,25.1,25.23,162844,1.33626396556199,1.34830237966616,1.20865677605788,1.21491675139204,3381757.73384676,0.0,1.0
2001-06-27,26.55,28.95,26.2,28.95,41771,1.27847957786202,1.39404835326197,1.26162579811619,1.39404835326197,867452.299750142,0.0,1.0
2001-06-28,25.9,27.3,25.4,26.55,25969,1.24717970119119,1.3145948201745,1.22310287298287,1.27847957786202,539294.457212219,0.0,1.0
2001-06-29,25.95,26.25,25.6,26.0,9850,1.24958738401203,1.26403348093702,1.2327336042662,1.25199506683286,204553.52164274,0.0,1.0
2001-07-02,25.31,25.95,25.0,25.6,59856,1.21876904390537,1.24958738401203,1.20384141041621,1.2327336042662,1243020.87222821,0.0,1.0
2001-07-03,25.75,25.79,25.2,25.31,8972,1.2399566527287,1.24188279898536,1.21347214169954,1.21876904390537,186320.222962301,0.0,1.0
2001-07-05,26.25,26.25,25.4,25.89,8788,1.26403348093702,1.26403348093702,1.22310287298287,1.24669816462703,182499.121644305,0.0,1.0
2001-07-06,26.4,26.49,25.75,26.0,9183,1.27125652939952,1.27559035847702,1.2399566527287,1.25199506683286,190702.029365004,0.0,1.0
2001-07-09,27.12,27.45,26.4,26.5,44976,1.30592716201951,1.321817868637,1.27125652939952,1.27607189504118,934010.069990241,0.0,1.0
2001-07-10,26.6,27.77,26.6,27.45,25064,1.28088726068285,1.33722703869033,1.28088726068285,1.321817868637,520500.453447071,0.0,1.0
2001-07-11,27.78,28.19,26.85,27.25,37452,1.33770857525449,1.35745157438532,1.29292567478701,1.31218713735367,777760.253052178,0.0,1.0
2001-07-12,28.12,28.2,27.32,27.86,25179,1.35408081843615,1.35793311094949,1.31555789330283,1.34156086776783,522888.641770821,0.0,1.0
2001-07-13,27.25,27.54,26.6,27.54,41244,1.31218713735367,1.3261516977145,1.28088726068285,1.3261516977145,856508.167170883,0.0,1.0
2001-07-16,27.8,28.35,27.25,28.19,62420,1.33867164838283,1.36515615941198,1.31218713735367,1.35745157438532,1296267.08842029,0.0,1.0
2001-07-17,28.2,28.25,28.0,28.1,94420,1.35793311094949,1.36034079377032,1.34830237966616,1.35311774530782,1960806.44807183,0.0,1.0
2001-07-18,28.25,28.4,28.01,28.05,14424,1.36034079377032,1.36756384223282,1.34878391623032,1.35071006248699,299541.116362933,0.0,1.0
2001-07-19,29.0,29.25,28.31,28.31,52798,1.3964560360828,1.40849445018697,1.36323001315532,1.36323001315532,1096448.40971507,0.0,1.0
2001-07-20,29.59,29.6,28.94,29.0,56547,1.42486669336863,1.42534822993279,1.39356681669781,1.3964560360828,1174303.34906924,0.0,1.0
2001-07-23,29.9,30.24,29.5,29.95,119590,1.43979432685779,1.45616657003945,1.42053286429113,1.44220200967862,2483508.18814775,0.0,1.0
2001-07-24,29.9,30.0,29.8,29.97,51639,1.43979432685779,1.44460969249945,1.43497896121612,1.44316508280695,1072379.62478269,0.0,1.0
2001-07-25,30.14,30.14,29.75,30.0,41446,1.45135120439778,1.45135120439778,1.43257127839529,1.44460969249945,860703.071878686,0.0,1.0
2001-07-26,30.1,30.25,29.85,30.14,26434,1.44942505814112,1.45664810660361,1.43738664403696,1.45135120439778,548951.044782153,0.0,1.0
2001-07-27,30.03,30.2,29.56,29.98,31184,1.44605430219195,1.45424042378278,1.42342208367613,1.44364661937112,647593.60598043,0.0,1.0
2001-07-30,29.9,30.46,29.75,30.2,48557,1.43979432685779,1.46676037445111,1.43257127839529,1.45424042378278,1008376.17770625,0.0,1.0
2001-07-31,30.0,30.1,29.8,30.0,29445,1.44460969249945,1.44942505814112,1.43497896121612,1.44460969249945,611480.045154367,0.0,1.0
2001-08-01,30.15,30.25,30.0,30.14,25442,1.45183274096195,1.45664810660361,1.44460969249945,1.45135120439778,528350.324632956,0.0,1.0
2001-08-02,31.25,31.9,29.95,30.15,44976,1.50480176302026,1.53610163969108,1.44220200967862,1.45183274096195,934010.069990247,0.0,1.0
2001-08-03,30.4,32.35,29.95,32.06,52824,1.46387115506611,1.55777078507858,1.44220200967862,1.54380622471775,1096988.34794479,0.0,1.0
2001-08-06,30.1,31.35,29.9,30.25,25179,1.44942505814112,1.50961712866193,1.43979432685779,1.45664810660361,522888.641770819,0.0,1.0
2001-08-07,30.98,31.0,30.0,30.08,27988,1.49180027578777,1.4927633489161,1.44460969249945,1.44846198501278,581222.737435231,0.0,1.0
2001-08-08,30.25,31.05,30.0,30.26,43457,1.45664810660361,1.49517103173693,1.44460969249945,1.45712964316778,902465.217261789,0.0,1.0
2001-08-09,30.4,30.48,30.01,30.01,29867,1.46387115506611,1.46772344757944,1.44509122906362,1.44509122906362,620243.657959771,0.0,1.0
2001-08-10,30.17,31.0,30.01,30.01,28971,1.45279581409028,1.4927633489161,1.44509122906362,1.44509122906362,601636.555889529,0.0,1.0
2001-08-13,30.3,30.98,28.5,30.08,89855,1.45905578942445,1.49180027578777,1.37237920787448,1.44846198501278,1866005.75504654,0.0,1.0
2001-08-14,29.0,30.45,28.36,30.35,41446,1.3964560360828,1.46627883788694,1.36563769597615,1.46146347224528,860703.071878687,0.0,1.0
2001-08-15,29.6,29.79,28.51,29.79,20824,1.42534822993279,1.43449742465196,1.37286074443865,1.43449742465196,432448.988293243,0.0,1.0
2001-08-16,29.95,30.4,28.85,29.15,24968,1.44220200967862,1.46387115506611,1.38923298762031,1.4036790845453,518506.835368117,0.0,1.0
2001-08-17,30.2,30.5,29.72,30.0,7761,1.45424042378278,1.46868652070778,1.43112666870279,1.44460969249945,161171.561570489,0.0,1.0
2001-08-20,30.11,30.25,29.25,30.25,6242,1.44990659470528,1.45664810660361,1.40849445018697,1.45664810660361,129626.70884203,0.0,1.0
2001-08-21,30.5,31.0,30.1,30.84,43632,1.46868652070778,1.4927633489161,1.44942505814112,1.48505876388944,906099.416884878,0.0,1.0
2001-08-22,30.45,31.21,30.25,30.97,39234,1.46627883788694,1.5028756167636,1.45664810660361,1.4913187392236,814766.788642773,0.0,1.0
2001-08-23,30.5,30.95,30.4,30.8,65440,1.46868652070778,1.49035566609527,1.46387115506611,1.48313261763277,1358982.9904874,0.0,1.0
2001-08-24,30.95,31.0,30.71,30.75,11457,1.49035566609527,1.4927633489161,1.47879878855527,1.48072493481194,237925.857610242,0.0,1.0
2001-08-27,30.9,31.0,30.5,31.0,51455,1.48794798327444,1.4927633489161,1.46868652070778,1.4927633489161,1068558.52346469,0.0,1.0
2001-08-28,30.65,31.0,30.55,31.0,12168,1.47590956917027,1.4927633489161,1.47109420352861,1.4927633489161,252691.0915075,0.0,1.0
2001-08-29,30.75,31.0,30.42,31.0,35046,1.48072493481194,1.4927633489161,1.46483422819445,1.4927633489161,727795.199948375,0.0,1.0
2001-08-30,30.5,30.75,30.45,30.75,41604,1.46868652070778,1.48072493481194,1.46627883788694,1.48072493481194,863984.234966962,0.0,1.0
2001-08-31,30.5,30.75,30.4,30.46,20982,1.46868652070778,1.48072493481194,1.46387115506611,1.46676037445111,435730.151381521,0.0,1.0
2001-09-04,30.72,30.75,30.45,30.7,71234,1.47928032511944,1.48072493481194,1.46627883788694,1.47831725199111,1479306.14829431,0.0,1.0
2001-09-05,31.0,31.1,30.71,30.71,25249,1.4927633489161,1.49757871455777,1.47879878855527,1.47879878855527,524342.321620058,0.0,1.0
2001-09-06,31.21,31.6,31.1,31.25,21860,1.5028756167636,1.52165554276609,1.49757871455777,1.50480176302026,453963.45006196,0.0,1.0
2001-09-07,32.0,33.85,30.9,30.9,55230,1.54091700533275,1.63000126970355,1.48794798327444,1.48794798327444,1146953.40104859,0.0,1.0
2001-09-10,30.25,31.39,29.03,31.33,63579,1.45664810660361,1.51154327491859,1.3979006457753,1.50865405553359,1320335.87335268,0.0,1.0
2001-09-17,28.49,29.27,20.6,29.26,83376,1.37189767131031,1.4094575233153,0.991965322182958,1.40897598675113,1731457.3015721,0.0,1.0
2001-09-18,28.25,29.0,28.2,28.9,70242,1.36034079377032,1.3964560360828,1.35793311094949,1.39164067044114,1458705.42814511,0.0,1.0
2001-09-19,28.44,28.75,27.5,28.75,60383,1.36948998848948,1.38441762197864,1.32422555145783,1.38441762197864,1253965.00480748,0.0,1.0
2001-09-20,27.01,28.5,27.01,28.5,51753,1.30063025981367,1.37237920787448,1.30063025981367,1.37237920787448,1074747.04625145,0.0,1.0
2001-09-21,27.11,27.5,26.86,27.5,43457,1.30544562545534,1.32422555145783,1.29340721135118,1.32422555145783,902465.217261785,0.0,1.0
2001-09-24,28.9,29.25,27.09,27.09,30832,1.39164067044114,1.40849445018697,1.30448255232701,1.30448255232701,640283.673024262,0.0,1.0
2001-09-25,29.91,30.06,27.82,29.75,18779,1.44027586342195,1.44749891188445,1.33963472151116,1.43257127839529,389980.769840512,0.0,1.0
2001-09-26,30.63,30.63,29.4,30.5,21061,1.47494649604194,1.47494649604194,1.41571749864946,1.46868652070778,437370.732925662,0.0,1.0
2001-09-27,29.26,31.35,29.26,30.64,39998,1.40897598675113,1.50961712866193,1.40897598675113,1.47542803260611,830632.665854453,0.0,1.0
2001-09-28,29.3,30.99,28.51,30.99,6839,1.4109021330078,1.49228181235193,1.37286074443865,1.49228181235193,142024.521270528,0.0,1.0
2001-10-01,19.95,21.29,17.5,19.0,8112,1.4409981682682,1.53778701766567,1.26403348093702,1.37237920787448,112307.151781111,0.0,1.5
2001-10-02,20.0,20.5,19.0,20.25,28273,1.44460969249945,1.48072493481194,1.37237920787448,1.4626673136557,391427.527404753,0.0,1.0
2001-10-03,19.0,20.05,18.0,20.05,5873,1.37237920787448,1.4482212167307,1.30014872324951,1.4482212167307,81309.1595673649,0.0,1.0
2001-10-04,17.95,20.0,17.95,20.0,14960,1.29653719901826,1.44460969249945,1.29653719901826,1.44460969249945,207114.767091398,0.0,1.0
2001-10-05,18.0,19.43,17.95,19.43,16184,1.30014872324951,1.40343831626322,1.29653719901826,1.40343831626322,224060.520762512,0.0,1.0
2001-10-08,17.38,18.24,17.38,18.24,62407,1.25536582278202,1.3174840395595,1.25536582278202,1.3174840395595,863998.079536959,0.0,1.0
2001-10-09,16.55,19.31,16.25,17.25,65370,1.1954145205433,1.39477065810822,1.17374537515581,1.24597585978078,905019.540425444,0.0,1.0
2001-10-10,17.1,17.5,16.26,16.49,48026,1.23514128708703,1.26403348093702,1.17446768000206,1.1910806914658,664899.318471356,0.0,1.0
2001-10-11,17.16,19.3,16.75,19.3,54663,1.23947511616453,1.39404835326197,1.20986061746829,1.39404835326197,756785.729513174,0.0,1.0
2001-10-12,17.36,18.0,17.26,18.0,12826,1.25392121308952,1.30014872324951,1.24669816462703,1.30014872324951,177570.45472689,0.0,1.0
2001-10-15,17.68,18.29,17.07,18.29,11378,1.27703496816952,1.32109556379075,1.23297437254828,1.32109556379075,157523.517377401,0.0,1.0
2001-10-16,17.25,17.76,17.19,17.19,19635,1.24597585978078,1.28281340693951,1.24164203070328,1.24164203070328,271838.131807459,0.0,1.0
2001-10-17,17.15,18.25,17.01,18.15,61590,1.23875281131828,1.31820634440575,1.22864054347078,1.31098329594325,852687.065852888,0.0,1.0
2001-10-18,17.28,17.44,16.97,17.25,32553,1.24814277431953,1.25969965185952,1.22575132408579,1.24597585978078,450682.28697368,0.0,1.0
2001-10-19,17.01,17.28,17.01,17.02,16790,1.22864054347078,1.24814277431953,1.22864054347078,1.22936284831703,232450.330178114,0.0,1.0
2001-10-22,16.25,17.1,16.1,17.01,47197,1.17374537515581,1.23514128708703,1.16291080246206,1.22864054347078,653422.169947371,0.0,1.0
2001-10-23,16.0,16.75,15.06,16.5,68451,1.15568775399956,1.20986061746829,1.08779109845209,1.19180299631205,947674.660573081,0.0,1.0
2001-10-24,16.01,16.49,15.77,15.77,56836,1.15641005884581,1.1910806914658,1.13907474253582,1.13907474253582,786869.9801074,0.0,1.0
2001-10-25,16.56,17.25,16.01,16.5,44826,1.19613682538955,1.24597585978078,1.15641005884581,1.19180299631205,620596.694494584,0.0,1.0
2001-10-26,17.0,17.1,16.0,16.6,29063,1.22791823862453,1.23514128708703,1.15568775399956,1.19902604477455,402364.737699019,0.0,1.0
2001-10-29,16.75,17.7,16.55,16.93,16658,1.20986061746829,1.27847957786202,1.1954145205433,1.22286210470079,230622.846939072,0.0,1.0
2001-10-30,17.0,17.0,16.61,17.0,12168,1.22791823862453,1.22791823862453,1.1997483496208,1.22791823862453,168460.727671667,0.0,1.0
2001-10-31,16.9,17.4,16.65,16.65,4978,1.22069519016204,1.25681043247452,1.20263756900579,1.20263756900579,68918.2694238621,0.0,1.0
2001-11-01,17.2,17.25,17.19,17.25,1778,1.24236433554953,1.24597585978078,1.24164203070328,1.24597585978078,24615.6454470926,0.0,1.0
2001-11-02,17.0,17.35,17.0,17.3,2844,1.22791823862453,1.25319890824328,1.22791823862453,1.24958738401203,39373.9570593541,0.0,1.0
2001-11-05,17.25,17.25,16.96,16.99,11220,1.24597585978078,1.24597585978078,1.22502901923954,1.22719593377828,155336.075318548,0.0,1.0
2001-11-06,17.11,17.64,16.95,17.64,6044,1.23586359193328,1.27414574878452,1.22430671439329,1.27414574878452,83676.5810361237,0.0,1.0
2001-11-07,18.6,18.98,17.05,18.98,30249,1.34348701402449,1.37093459818198,1.23152976285578,1.37093459818198,418784.397710408,0.0,1.0
2001-11-08,18.16,18.45,17.85,18.0,3384,1.3117056007895,1.33265244133074,1.28931415055576,1.30014872324951,46850.024855434,0.0,1.0
2001-11-09,18.25,18.25,17.9,18.2,2673,1.31820634440575,1.31820634440575,1.29292567478701,1.3145948201745,37006.5355905954,0.0,1.0
2001-11-12,18.83,19.0,17.26,17.9,12826,1.36010002548823,1.37237920787448,1.24669816462703,1.29292567478701,177570.45472689,0.0,1.0
2001-11-13,20.0,20.0,18.9,18.9,10667,1.44460969249945,1.44460969249945,1.36515615941198,1.36515615941198,147680.028112563,0.0,1.0
2001-11-14,19.98,20.03,18.53,19.99,10153,1.44316508280695,1.4467766070382,1.33843088010074,1.4438873876532,140563.919136295,0.0,1.0
2001-11-15,19.65,19.9,19.6,19.6,8441,1.41932902288071,1.43738664403696,1.41571749864946,1.41571749864946,116862.015308723,0.0,1.0
2001-11-16,20.0,20.5,19.4,19.54,14170,1.44460969249945,1.48072493481194,1.40127140172447,1.41138366957197,196177.556797133,0.0,1.0
2001-11-19,21.2,21.34,20.05,20.06,20820,1.53128627404942,1.54139854189692,1.4482212167307,1.44894352157695,288243.947248857,0.0,1.0
2001-11-20,20.55,21.5,19.85,21.5,10785,1.48433645904319,1.55295541943691,1.43377511980571,1.55295541943691,149313.687371706,0.0,1.0
2001-11-21,20.85,21.19,19.85,21.19,23467,1.50600560443068,1.53056396920317,1.43377511980571,1.53056396920317,324890.524019641,0.0,1.0
2001-11-23,21.0,21.9,20.5,21.9,13182,1.51684017712443,1.5818476132869,1.48072493481194,1.5818476132869,182499.121644305,0.0,1.0
2001-11-26,20.45,21.6,20.21,21.6,37873,1.47711341058069,1.56017846789941,1.4597780942707,1.56017846789941,524335.399335061,0.0,1.0
2001-11-27,21.75,21.75,20.32,20.42,16026,1.57101304059315,1.57101304059315,1.46772344757944,1.47494649604194,221873.07870366,0.0,1.0
2001-11-28,21.05,22.0,20.5,22.0,21873,1.52045170135567,1.5890706617494,1.48072493481194,1.5890706617494,302822.279451214,0.0,1.0
2001-11-29,21.25,21.45,20.71,20.77,12444,1.53489779828067,1.54934389520566,1.49589333658318,1.50022716566068,172281.828989663,0.0,1.0
2001-11-30,21.1,21.96,20.93,21.5,20174,1.52406322558692,1.5861814423644,1.51178404320068,1.55295541943691,279300.355033547,0.0,1.0
2001-12-03,20.75,21.49,20.43,21.49,1778,1.49878255596818,1.55223311459066,1.47566880088819,1.55223311459066,24615.6454470926,0.0,1.0
2001-12-04,20.45,20.75,20.25,20.75,4649,1.47711341058069,1.49878255596818,1.4626673136557,1.49878255596818,64363.4058962506,0.0,1.0
2001-12-05,20.3,20.8,20.0,20.8,3042,1.46627883788694,1.50239408019943,1.44460969249945,1.50239408019943,42115.1819179167,0.0,1.0
2001-12-06,20.5,20.75,19.97,20.75,6782,1.48072493481194,1.49878255596818,1.4424427779607,1.49878255596818,93893.873690766,0.0,1.0
2001-12-07,20.15,20.55,20.05,20.55,10785,1.4554442651932,1.48433645904319,1.4482212167307,1.48433645904319,149313.687371706,0.0,1.0
2001-12-10,20.7,20.8,20.0,20.05,13063,1.49517103173693,1.50239408019943,1.44460969249945,1.4482212167307,180851.61781517,0.0,1.0
2001-12-11,20.7,20.9,20.35,20.5,9600,1.49517103173693,1.50961712866193,1.46989036211819,1.48072493481194,132907.871930309,0.0,1.0
2001-12-12,20.7,21.03,20.65,21.03,13353,1.49517103173693,1.51900709166317,1.49155950750568,1.51900709166317,184866.543113064,0.0,1.0
2001-12-13,20.9,20.95,20.55,20.95,13063,1.50961712866193,1.51322865289318,1.48433645904319,1.51322865289318,180851.617815169,0.0,1.0
2001-12-14,20.5,20.95,20.45,20.86,26970,1.48072493481194,1.51322865289318,1.47711341058069,1.50672790927693,373388.052704211,0.0,1.0
2001-12-17,20.35,20.62,20.21,20.62,14960,1.46989036211819,1.48939259296694,1.4597780942707,1.48939259296694,207114.767091398,0.0,1.0
2001-12-18,20.88,20.88,20.39,20.39,23190,1.50817251896943,1.50817251896943,1.47277958150319,1.47277958150319,321055.578131652,0.0,1.0
2001-12-19,21.0,21.0,20.56,20.85,33370,1.51684017712443,1.51684017712443,1.48505876388944,1.50600560443068,461993.300657749,0.0,1.0
2001-12-20,21.27,21.32,20.8,21.05,14578,1.53634240797317,1.53995393220442,1.50239408019943,1.52045170135567,201826.141354171,0.0,1.0
2001-12-21,21.7,21.7,21.2,21.49,5597,1.56740151636191,1.56740151636191,1.53128627404942,1.55223311459066,77488.0582493684,0.0,1.0
2001-12-24,21.6,21.6,21.25,21.25,658,1.56017846789941,1.56017846789941,1.53489779828067,1.53489779828067,9109.72705522324,0.0,1.0
2001-12-26,21.4,21.7,21.26,21.6,3753,1.54573237097441,1.56740151636191,1.53562010312692,1.56017846789941,51958.6711827552,0.0,1.0
2001-12-27,22.08,22.7,21.8,21.8,20978,1.5948491005194,1.63963200098688,1.5746245648244,1.5746245648244,290431.389307709,0.0,1.0
2001-12-28,23.45,23.45,21.75,22.63,24178,1.69380486445561,1.69380486445561,1.57101304059315,1.63457586706313,334734.013284479,0.0,1.0
2001-12-31,24.47,26.35,23.01,23.5,81251,1.76747995877308,1.90327326986803,1.66202345122062,1.69741638868686,1124885.15648016,0.0,1.0
2002-01-02,22.0,24.2,21.9,24.2,155641,1.5890706617494,1.74797772792434,1.5818476132869,1.74797772792434,2154782.71824012,0.0,1.0
2002-01-03,20.46,22.0,20.15,22.0,134400,1.47783571542694,1.5890706617494,1.4554442651932,1.5890706617494,1860710.20702432,0.0,1.0
2002-01-04,21.0,21.05,20.55,20.81,23230,1.51684017712443,1.52045170135567,1.48433645904319,1.50311638504568,321609.360931361,0.0,1.0
2002-01-07,20.99,21.05,20.75,20.77,9363,1.51611787227818,1.52045170135567,1.49878255596818,1.50022716566068,129626.708842029,0.0,1.0
2002-01-08,21.0,21.05,20.6,20.6,20030,1.51684017712443,1.52045170135567,1.48794798327444,1.48794798327444,277306.736954591,0.0,1.0
2002-01-09,20.8,21.05,20.7,21.05,3582,1.50239408019943,1.52045170135567,1.49517103173693,1.52045170135567,49591.2497139965,0.0,1.0
2002-01-10,21.0,21.05,20.77,20.77,41244,1.51684017712443,1.52045170135567,1.50022716566068,1.50022716566068,571005.444780587,0.0,1.0
2002-01-11,21.0,21.05,20.9,21.05,7585,1.51684017712443,1.52045170135567,1.50961712866193,1.52045170135567,105011.063394936,0.0,1.0
2002-01-14,19.8,20.8,19.7,20.8,16658,1.43016359557446,1.50239408019943,1.42294054711196,1.50239408019943,230622.846939071,0.0,1.0
2002-01-15,20.0,20.3,19.25,19.5,6163,1.44460969249945,1.46627883788694,1.39043682903072,1.40849445018697,85324.0848652598,0.0,1.0
2002-01-16,19.8,20.25,19.75,20.25,10258,1.43016359557446,1.4626673136557,1.42655207134321,1.4626673136557,142017.598985532,0.0,1.0
2002-01-17,20.8,20.8,19.7,20.2,18792,1.50239408019943,1.50239408019943,1.42294054711196,1.45905578942445,260167.15930358,0.0,1.0
2002-01-18,20.0,20.5,20.0,20.5,1778,1.44460969249945,1.48072493481194,1.44460969249945,1.48072493481194,24615.6454470926,0.0,1.0
2002-01-22,20.0,20.7,20.0,20.7,11207,1.44460969249945,1.49517103173693,1.44460969249945,1.49517103173693,155156.095908643,0.0,1.0
2002-01-23,20.01,20.35,19.75,20.35,18844,1.4453319973457,1.46989036211819,1.42655207134321,1.46989036211819,260887.076943202,0.0,1.0
2002-01-24,19.75,20.04,19.35,19.85,7467,1.42655207134321,1.44749891188445,1.39765987749322,1.43377511980571,103377.404135793,0.0,1.0
2002-01-25,20.08,20.14,20.0,20.0,13867,1.45038813126945,1.45472196034695,1.44460969249945,1.44460969249945,191982.652089333,0.0,1.0
2002-01-28,20.08,20.14,20.01,20.14,5241,1.45038813126945,1.45472196034695,1.4453319973457,1.45472196034695,72559.391331953,0.0,1.0
2002-01-29,19.45,20.05,19.45,20.03,9626,1.40488292595572,1.4482212167307,1.40488292595572,1.4467766070382,133267.83075012,0.0,1.0
2002-01-30,19.7,19.8,19.5,19.8,5057,1.42294054711196,1.43016359557446,1.40849445018697,1.43016359557446,70011.9904532887,0.0,1.0
2002-01-31,19.7,20.0,19.5,20.0,8007,1.42294054711196,1.44460969249945,1.40849445018697,1.44460969249945,110853.471931873,0.0,1.0
2002-02-01,19.75,19.89,19.7,19.89,4385,1.42655207134321,1.43666433919071,1.42294054711196,1.43666433919071,60708.4394181671,0.0,1.0
2002-02-04,19.5,19.89,19.5,19.88,5597,1.40849445018697,1.43666433919071,1.40849445018697,1.43594203434446,77488.0582493684,0.0,1.0
2002-02-05,19.75,19.89,19.5,19.51,26574,1.42655207134321,1.43666433919071,1.40849445018697,1.40921675503322,367905.602987086,0.0,1.0
2002-02-06,21.0,21.22,19.95,20.25,87374,1.51684017712443,1.53273088374192,1.4409981682682,1.4626673136557,1209655.4585457,0.0,1.0
2002-02-07,21.25,22.0,20.8,21.1,67384,1.53489779828067,1.5890706617494,1.50239408019943,1.52406322558692,932902.504390825,0.0,1.0
2002-02-08,21.9,21.99,21.05,21.05,24441,1.5818476132869,1.58834835690315,1.52045170135567,1.52045170135567,338375.135192571,0.0,1.0
2002-02-11,22.27,22.45,21.8,21.99,91641,1.60857289259814,1.62157437983064,1.5746245648244,1.58834835690315,1268730.23870473,0.0,1.0
2002-02-12,20.9,22.5,20.9,22.5,38782,1.50961712866193,1.62518590406188,1.50961712866193,1.62518590406188,536920.113458461,0.0,1.0
2002-02-13,20.9,22.0,20.9,21.7,16000,1.50961712866193,1.5890706617494,1.50961712866193,1.56740151636191,221513.119883848,0.0,1.0
2002-02-14,20.25,21.28,19.8,21.28,30960,1.4626673136557,1.53706471281942,1.43016359557446,1.53706471281942,428627.886975245,0.0,1.0
2002-02-15,20.05,20.3,19.6,20.3,8178,1.4482212167307,1.46627883788694,1.41571749864946,1.46627883788694,113220.893400632,0.0,1.0
2002-02-19,19.8,20.14,19.8,20.14,13630,1.43016359557446,1.45472196034695,1.43016359557446,1.45472196034695,188701.489001053,0.0,1.0
2002-02-20,20.61,20.65,19.99,20.65,11457,1.48867028812069,1.49155950750568,1.4438873876532,1.49155950750568,158617.238406827,0.0,1.0
2002-02-21,20.23,20.61,20.02,20.61,76642,1.4612227039632,1.48867028812069,1.44605430219195,1.48867028812069,1061075.53338361,0.0,1.0
2002-02-22,20.45,20.45,20.1,20.1,89244,1.47711341058069,1.47711341058069,1.45183274096195,1.45183274096195,1235544.80443213,0.0,1.0
2002-02-25,20.74,20.74,20.3,20.3,28036,1.49806025112193,1.49806025112193,1.46627883788694,1.46627883788694,388146.364316473,0.0,1.0
2002-02-26,21.8,22.35,20.58,20.58,38242,1.5746245648244,1.61435133136814,1.48650337358194,1.48650337358194,529444.045662383,0.0,1.0
2002-02-27,23.0,23.2,22.0,22.0,40020,1.66130114637437,1.67574724329936,1.5890706617494,1.5890706617494,554059.691109475,0.0,1.0
2002-02-28,24.25,24.88,23.0,23.44,102835,1.75158925215559,1.79709445746932,1.66130114637437,1.69308255960936,1423706.35520347,0.0,1.0
2002-03-01,24.09,24.5,23.5,24.5,54044,1.74003237461559,1.76964687331183,1.69741638868686,1.76964687331183,748215.940687668,0.0,1.0
2002-03-04,24.2,24.4,23.88,24.0,54953,1.74797772792434,1.76242382484933,1.72486397284435,1.73353163099934,760800.654811068,0.0,1.0
2002-03-05,25.2,25.2,24.0,24.0,57192,1.82020821254931,1.82020821254931,1.73353163099934,1.73353163099934,791798.647024815,0.0,1.0
2002-03-06,25.25,25.3,24.87,25.2,30960,1.82381973678056,1.82743126101181,1.79637215262307,1.82020821254931,428627.886975246,0.0,1.0
2002-03-07,25.0,25.3,25.0,25.29,17607,1.80576211562432,1.82743126101181,1.80576211562432,1.82670895616556,243761.343862181,0.0,1.0
2002-03-08,25.27,25.35,25.07,25.2,41073,1.82526434647306,1.83104278524306,1.81081824954806,1.82020821254931,568638.02331183,0.0,1.0
2002-03-11,25.79,25.8,25.39,25.43,22953,1.86282419847804,1.86354650332429,1.83393200462805,1.83682122401305,317774.415043373,0.0,1.0
2002-03-12,25.71,26.0,25.25,26.0,42258,1.85704575970805,1.87799260024929,1.82381973678056,1.87799260024929,585043.838753227,0.0,1.0
2002-03-13,25.0,25.98,24.8,25.98,24797,1.80576211562432,1.87654799055679,1.79131601869932,1.87654799055679,343303.802109985,0.0,1.0
2002-03-14,24.95,25.12,24.61,25.12,6584,1.80215059139307,1.81442977377931,1.77759222662058,1.81442977377931,91152.6488322033,0.0,1.0
2002-03-15,24.7,25.08,24.65,25.0,36030,1.78409297023682,1.81154055439431,1.78048144600558,1.80576211562432,498819.856838441,0.0,1.0
2002-03-18,24.45,24.7,24.45,24.69,19463,1.76603534908058,1.78409297023682,1.76603534908058,1.78337066539057,269456.865768708,0.0,1.0
2002-03-19,24.7,24.85,24.35,24.85,21057,1.78409297023682,1.79492754293057,1.75881230061808,1.79492754293057,291525.110337137,0.0,1.0
2002-03-20,24.7,24.7,24.35,24.69,16026,1.78409297023682,1.78409297023682,1.75881230061808,1.78337066539057,221873.07870366,0.0,1.0
2002-03-21,25.2,25.2,24.7,25.2,15592,1.82020821254931,1.82020821254931,1.78409297023682,1.82020821254931,215864.53532681,0.0,1.0
2002-03-22,26.25,26.25,25.0,25.55,16790,1.89605022140553,1.89605022140553,1.80576211562432,1.84548888216805,232450.330178113,0.0,1.0
2002-03-25,26.98,27.25,26.0,26.01,39849,1.94877847518176,1.9682807060305,1.87799260024929,1.87871490509554,551692.269640716,0.0,1.0
2002-03-26,27.12,27.75,26.9,26.99,100174,1.95889074302926,2.00439594834299,1.94300003641176,1.94950078002801,1386865.95445279,0.0,1.0
2002-03-27,26.0,27.99,25.75,27.25,47368,1.87799260024929,2.02173126465298,1.85993497909305,1.9682807060305,655789.591416131,0.0,1.0
2002-03-28,27.1,27.4,25.7,27.0,14170,1.95744613333676,1.97911527872425,1.8563234548618,1.95022308487426,196177.556797133,0.0,1.0
2002-04-01,26.75,27.3,26.25,27.3,44800,1.93216546371802,1.97189223026175,1.89605022140553,1.97189223026175,620236.735674774,0.0,1.0
2002-04-02,26.57,26.75,26.1,26.5,22044,1.91916397648552,1.93216546371802,1.88521564871179,1.91410784256177,305189.700919972,0.0,1.0
2002-04-03,26.3,26.59,26.0,26.57,38242,1.89966174563678,1.92060858617802,1.87799260024929,1.91916397648552,529444.045662382,0.0,1.0
2002-04-04,26.16,26.39,26.16,26.34,11641,1.88954947778928,1.90616248925303,1.88954947778928,1.90255096502178,161164.639285492,0.0,1.0
2002-04-05,26.6,26.6,26.0,26.6,19384,1.92133089102427,1.92133089102427,1.87799260024929,1.92133089102427,268363.144739282,0.0,1.0
2002-04-08,26.55,26.59,25.91,26.59,7374,1.91771936679302,1.92060858617802,1.87149185663304,1.92060858617802,102089.859126469,0.0,1.0
2002-04-09,26.0,26.55,25.81,26.55,19384,1.87799260024929,1.91771936679302,1.86426880817054,1.91771936679302,268363.144739282,0.0,1.0
2002-04-10,26.35,26.35,25.8,25.81,37241,1.90327326986803,1.90327326986803,1.86354650332429,1.86426880817054,515585.631099649,0.0,1.0
2002-04-11,25.41,26.54,25.36,26.54,17857,1.83537661432055,1.91699706194677,1.83176509008931,1.91699706194677,247222.486360368,0.0,1.0
2002-04-12,25.75,25.9,25.05,25.11,19990,1.85993497909305,1.87076955178679,1.80937363985556,1.81370746893306,276752.954154882,0.0,1.0
2002-04-15,26.9,27.25,25.65,25.65,47236,1.94300003641176,1.9682807060305,1.85271193063055,1.85271193063055,653962.108177091,0.0,1.0
2002-04-16,27.75,28.28,27.06,27.24,82041,2.00439594834299,2.04267810519423,1.95455691395176,1.96755840118425,1135822.36677442,0.0,1.0
2002-04-17,27.52,28.45,27.52,28.29,78578,1.98778293687925,2.05495728758047,1.98778293687925,2.04340041004048,1087878.62088956,0.0,1.0
2002-04-18,28.0,28.0,27.25,27.41,70400,2.02245356949923,2.02245356949923,1.9682807060305,1.9798375835705,974657.727488933,0.0,1.0
2002-04-19,28.62,29.45,27.9,28.94,49449,2.06723646996672,2.12718777220544,2.01523052103674,2.09035022504671,684600.141571024,0.0,1.0
2002-04-22,30.0,30.0,28.0,28.49,31644,2.16691453874918,2.16691453874918,2.02245356949923,2.05784650696547,438097.57285028,0.0,1.0
2002-04-23,30.35,30.45,28.5,28.5,30960,2.19219520836792,2.19941825683042,2.05856881181172,2.05856881181172,428627.886975246,0.0,1.0
2002-04-24,32.18,32.48,29.8,30.49,30051,2.32437699523162,2.34604614061911,2.15246844182418,2.20230747621542,416043.172851845,0.0,1.0
2002-04-25,32.31,33.18,31.26,31.34,33975,2.33376695823287,2.39660747985659,2.25792494937664,2.26370338814664,470369.265503358,0.0,1.0
2002-04-26,30.0,33.0,28.72,33.0,57244,2.16691453874918,2.3836059926241,2.07445951842921,2.3836059926241,792518.564664437,0.0,1.0
2002-04-29,29.91,30.1,28.75,30.0,24797,2.16041379513293,2.17413758721168,2.07662643296796,2.16691453874918,343303.802109986,0.0,1.0
2002-04-30,31.5,31.5,29.91,29.91,29867,2.27526026568664,2.27526026568664,2.16041379513293,2.16041379513293,413495.77197318,0.0,1.0
2002-05-01,31.35,31.47,30.2,31.47,11457,2.26442569299289,2.27309335114789,2.18136063567417,2.27309335114789,158617.238406828,0.0,1.0
2002-05-02,32.25,32.3,31.13,31.64,13630,2.32943312915537,2.33304465338662,2.2485349863754,2.28537253353413,188701.489001053,0.0,1.0
2002-05-03,32.05,32.8,31.0,31.03,20030,2.31498703223037,2.3691598956991,2.23914502337415,2.2413119379129,277306.736954593,0.0,1.0
2002-05-06,29.8,32.05,29.8,32.05,40441,2.15246844182418,2.31498703223037,2.15246844182418,2.31498703223037,559888.25507642,0.0,1.0
2002-05-07,30.62,30.67,29.82,29.82,13063,2.21169743921666,2.21530896344791,2.15391305151668,2.15391305151668,180851.617815169,0.0,1.0
2002-05-08,29.45,30.96,29.31,30.2,23230,2.12718777220544,2.23625580398915,2.11707550435795,2.18136063567417,321609.360931362,0.0,1.0
2002-05-09,29.35,29.74,28.8,29.32,31236,2.11996472374295,2.14813461274669,2.08023795719921,2.1177978092042,432448.988293242,0.0,1.0
2002-05-10,29.05,29.29,28.9,28.9,2436,2.09829557835545,2.11563089466545,2.08746100566171,2.08746100566171,33725.3725023159,0.0,1.0
2002-05-13,29.29,29.55,28.97,28.97,13774,2.11563089466545,2.13441082066794,2.09251713958546,2.09251713958546,190695.107080007,0.0,1.0
2002-05-14,31.17,31.3,29.34,29.34,15197,2.2514242057604,2.26081416876164,2.1192424188967,2.1192424188967,210395.930179677,0.0,1.0
2002-05-15,30.65,31.36,30.61,30.92,19226,2.21386435375541,2.26514799783914,2.21097513437041,2.23336658460415,266175.702680429,0.0,1.0
2002-05-16,31.62,31.67,30.65,30.96,17251,2.28392792384163,2.28753944807288,2.21386435375541,2.23625580398915,238832.676944767,0.0,1.0
2002-05-17,31.4,32.05,31.4,31.92,21360,2.26803721722414,2.31498703223037,2.26803721722414,2.30559706922913,295720.015044937,0.0,1.0
2002-05-20,30.3,32.0,30.11,32.0,12444,2.18858368413667,2.31137550799912,2.17485989205793,2.31137550799912,172281.828989663,0.0,1.0
2002-05-21,29.64,31.0,29.26,30.1,19463,2.14091156428419,2.23914502337415,2.1134639801267,2.17413758721168,269456.865768708,0.0,1.0
2002-05-22,29.61,29.9,29.33,29.33,15473,2.13874464974544,2.15969149028668,2.11852011405045,2.11852011405045,214217.031497674,0.0,1.0
2002-05-23,29.34,29.9,29.0,29.9,36978,2.1192424188967,2.15969149028668,2.09468405412421,2.15969149028668,511944.509191557,0.0,1.0
2002-05-24,29.88,30.0,29.35,30.0,5175,2.15824688059418,2.16691453874918,2.11996472374295,2.16691453874918,71645.6497124321,0.0,1.0
2002-05-28,31.1,31.6,29.6,30.5,25192,2.24636807183665,2.28248331414914,2.13802234489919,2.20302978106167,348772.407257118,0.0,1.0
2002-05-29,31.85,31.95,30.1,30.1,14657,2.30054093530538,2.30776398376788,2.17413758721168,2.17413758721168,202919.862383597,0.0,1.0
2002-05-30,29.36,32.05,29.0,31.8,58430,2.1206870285892,2.31498703223037,2.09468405412421,2.29692941107413,808938.224675826,0.0,1.0
2002-05-31,29.68,30.79,29.43,30.79,19200,2.14380078366919,2.22397662160291,2.12574316251294,2.22397662160291,265815.743860617,0.0,1.0
2002-06-03,27.73,30.17,27.1,29.17,47592,2.00295133865049,2.17919372113542,1.95744613333676,2.10696323651045,658890.775094506,0.0,1.0
2002-06-04,27.89,28.06,25.99,28.0,33857,2.01450821619049,2.02678739857673,1.87727029540304,2.02245356949923,468735.606244214,0.0,1.0
2002-06-05,18.55,18.83,18.02,18.65,4649,2.00981323468986,2.04015003823235,1.95238999941301,2.02064780738361,42908.9372641671,0.0,1.5
2002-06-06,18.88,18.88,18.2,18.7,29373,2.04556732457922,2.04556732457922,1.97189223026175,2.02606509373048,271104.369597845,0.0,1.0
2002-06-07,20.0,20.2,18.05,18.96,25778,2.16691453874918,2.18858368413667,1.95564037122113,2.05423498273422,237923.55018191,0.0,1.0
2002-06-10,19.78,20.7,19.6,20.47,23644,2.14307847882294,2.2427565476054,2.1235762479742,2.21783703040978,218227.341938904,0.0,1.0
2002-06-11,20.03,20.51,19.75,20.01,22044,2.1701649105573,2.22217085948728,2.13982810701481,2.16799799601855,203459.800613315,0.0,1.0
2002-06-12,18.9,19.55,18.41,19.55,29985,2.04773423911797,2.11815896162732,1.99464483291862,2.11815896162732,276752.954154883,0.0,1.0
2002-06-13,19.39,20.09,19.0,19.0,22795,2.10082364531733,2.17666565417355,2.05856881181172,2.05856881181172,210391.315323013,0.0,1.0
2002-06-14,19.22,19.7,19.0,19.15,44563,2.08240487173796,2.13441082066794,2.05856881181172,2.07482067085234,411303.715057663,0.0,1.0
2002-06-17,19.55,19.85,19.5,19.6,22440,2.11815896162732,2.15066267970856,2.11274167528045,2.1235762479742,207114.767091398,0.0,1.0
2002-06-18,20.06,20.45,19.33,19.97,55210,2.17341528236543,2.21567011587104,2.09432290170108,2.16366416694106,509572.472866134,0.0,1.0
2002-06-19,19.85,20.33,19.65,20.2,30795,2.15066267970856,2.20266862863854,2.12899353432107,2.18858368413667,284229.021950962,0.0,1.0
2002-06-20,20.33,20.61,19.63,20.0,15388,2.20266862863854,2.23300543218103,2.12682661978232,2.16691453874918,142026.828698861,0.0,1.0
2002-06-21,20.46,21.37,20.2,20.37,16178,2.21675357314041,2.3153481846535,2.18858368413667,2.20700245771604,149318.302228371,0.0,1.0
2002-06-24,18.8,21.38,18.12,21.38,52385,2.03689966642423,2.31643164192287,1.96322457210676,2.31643164192287,483498.53271314,0.0,1.0
2002-06-25,19.01,19.22,18.25,18.35,57067,2.05965226908109,2.08240487173796,1.97730951660863,1.98814408930237,526712.050517149,0.0,1.0
2002-06-26,18.98,19.2,18.1,19.01,48395,2.05640189727297,2.08023795719921,1.96105765756801,2.05965226908109,446671.976532451,0.0,1.0
2002-06-27,19.0,19.2,18.52,19.18,59062,2.05856881181172,2.08023795719921,2.00656286288174,2.07807104266046,545125.328607493,0.0,1.0
2002-06-28,18.77,19.55,17.75,19.39,550262,2.0336492946161,2.11815896162732,1.9231366531399,2.10082364531733,5078760.51556359,0.0,1.0
2002-07-01,18.2,18.6,17.85,18.4,62578,1.97189223026175,2.01523052103674,1.93397122583364,1.99356137564924,577577.000670477,0.0,1.0
2002-07-02,18.69,18.7,17.4,17.9,60010,2.02498163646111,2.02606509373048,1.88521564871179,1.93938851218051,553875.096842904,0.0,1.0
2002-07-03,18.07,18.34,16.25,16.25,69985,1.95780728575988,1.987060632033,1.76061806273371,1.76061806273371,645941.48729463,0.0,1.0
2002-07-05,18.34,18.39,17.96,18.39,6973,1.987060632033,1.99247791837987,1.94588925579676,1.99247791837987,64358.7910395862,0.0,1.0
2002-07-08,18.29,18.5,17.51,18.34,70044,1.98164334568612,2.00439594834299,1.89713367867491,1.987060632033,646486.040381012,0.0,1.0
2002-07-09,18.17,18.37,17.95,17.96,31230,1.96864185845363,1.99031100384112,1.94480579852739,1.94588925579676,288243.947248857,0.0,1.0
2002-07-10,17.73,18.2,17.68,18.2,31467,1.92096973860115,1.97189223026175,1.91555245225427,1.97189223026175,290431.38930771,0.0,1.0
2002-07-11,17.5,17.69,16.19,17.27,39862,1.89605022140553,1.91663590952365,1.75411731911746,1.87113070420992,367914.832700415,0.0,1.0
2002-07-12,17.51,17.68,17.04,17.49,35852,1.89713367867491,1.91555245225427,1.8462111870143,1.89496676413616,330903.682253154,0.0,1.0
2002-07-15,17.28,17.5,16.52,17.1,41640,1.87221416147929,1.89605022140553,1.78987140900682,1.85271193063055,384325.262998476,0.0,1.0
2002-07-16,16.85,17.06,15.62,17.06,47052,1.82562549889618,1.84837810155305,1.69236025476311,1.84837810155305,434276.471532285,0.0,1.0
2002-07-17,16.27,16.39,15.51,16.29,28662,1.76278497727246,1.77578646450495,1.68044222479999,1.76495189181121,264542.043421285,0.0,1.0
2002-07-18,15.7,16.6,15.7,16.38,27240,1.70102791291811,1.79853906716182,1.70102791291811,1.77470300723558,251417.391068167,0.0,1.0
2002-07-19,15.58,16.03,15.2,15.85,40830,1.68802642568561,1.73678200280747,1.64685504944938,1.71727977195872,376849.195202396,0.0,1.0
2002-07-22,16.45,16.45,15.2,15.3,50844,1.7822872081212,1.7822872081212,1.64685504944938,1.65768962214312,469275.544473932,0.0,1.0
2002-07-23,16.42,16.57,16.0,16.0,43773,1.77903683631308,1.79528869535369,1.73353163099934,1.73353163099934,404012.241528152,0.0,1.0
2002-07-24,16.85,17.03,15.41,15.41,39862,1.82562549889618,1.84512772974493,1.66960765210624,1.66960765210624,367914.832700415,0.0,1.0
2002-07-25,16.29,17.14,15.4,17.14,34252,1.76495189181121,1.85704575970805,1.66852419483687,1.85704575970805,316136.140927564,0.0,1.0
2002-07-26,17.99,17.99,15.75,15.75,13867,1.94913962760489,1.94913962760489,1.70644519926498,1.70644519926498,127988.434726221,0.0,1.0
2002-07-29,17.75,17.99,17.1,17.98,27062,1.9231366531399,1.94913962760489,1.85271193063055,1.94805617033551,249774.502095695,0.0,1.0
2002-07-30,17.4,17.78,17.05,17.78,21254,1.88521564871179,1.92638702494802,1.84729464428367,1.92638702494802,196168.327083804,0.0,1.0
2002-07-31,16.84,17.2,16.71,17.2,8277,1.82454204162681,1.86354650332429,1.81045709712494,1.86354650332429,76394.337219942,0.0,1.0
2002-08-01,16.75,16.92,16.05,16.9,14163,1.81479092620244,1.83320969978181,1.73894891734622,1.83104278524306,130720.429871456,0.0,1.0
2002-08-02,16.59,17.1,16.4,16.9,14440,1.79745560989244,1.85271193063055,1.77686992177433,1.83104278524306,133277.060463449,0.0,1.0
2002-08-05,16.49,16.5,16.25,16.26,5788,1.7866210371987,1.78770449446807,1.76061806273371,1.76170152000308,53421.5807453213,0.0,1.0
2002-08-06,16.75,16.99,16.5,16.55,15644,1.81479092620244,1.84079390066743,1.78770449446807,1.79312178081495,144389.635310955,0.0,1.0
2002-08-07,16.6,16.9,16.24,16.9,26667,1.79853906716182,1.83104278524306,1.75953460546433,1.83104278524306,246128.76533094,0.0,1.0
2002-08-08,16.59,16.79,16.03,16.6,23467,1.79745560989244,1.81912475527994,1.73678200280747,1.79853906716182,216593.682679761,0.0,1.0
2002-08-09,16.97,17.0,16.26,16.26,17600,1.83862698612868,1.8418773579368,1.76170152000308,1.76170152000308,162442.954581488,0.0,1.0
2002-08-12,16.75,16.9,16.1,16.1,7862,1.81479092620244,1.83104278524306,1.74436620369309,1.74436620369309,72564.0061886171,0.0,1.0
2002-08-13,16.26,17.1,16.26,16.69,37867,1.76170152000308,1.85271193063055,1.76170152000308,1.80829018258619,349501.55461007,0.0,1.0
2002-08-14,16.76,17.0,15.7,16.3,40040,1.81587438347181,1.8418773579368,1.70102791291811,1.76603534908058,369557.721672887,0.0,1.0
2002-08-15,16.75,17.1,16.49,16.99,17363,1.81479092620244,1.85271193063055,1.7866210371987,1.84079390066743,160255.512522635,0.0,1.0
2002-08-16,16.14,17.0,15.8,16.98,16810,1.74870003277059,1.8418773579368,1.71186248561185,1.83971044339805,155151.481051978,0.0,1.0
2002-08-19,17.0,17.0,16.5,16.5,35378,1.8418773579368,1.8418773579368,1.78770449446807,1.78770449446807,326528.798135449,0.0,1.0
2002-08-20,17.3,17.35,16.61,17.09,69452,1.87438107601804,1.87979836236491,1.79962252443119,1.85162847336117,641022.050090542,0.0,1.0
2002-08-21,17.49,17.81,16.65,17.39,29788,1.89496676413616,1.92963739675614,1.80395635350869,1.88413219144241,274934.700629169,0.0,1.0
2002-08-22,18.05,18.05,17.5,17.95,18588,1.95564037122113,1.95564037122113,1.89605022140553,1.94480579852739,171561.911350041,0.0,1.0
2002-08-23,17.8,18.06,17.7,18.0,19477,1.92855393948677,1.95672382849051,1.91771936679302,1.95022308487426,179767.126499071,0.0,1.0
2002-08-26,18.27,18.28,17.76,17.88,15052,1.97947643114737,1.98055988841675,1.92422011040927,1.93722159764177,138925.645020487,0.0,1.0
2002-08-27,18.1,18.3,18.1,18.27,25995,1.96105765756801,1.9827268029555,1.96105765756801,1.97947643114737,239926.397974192,0.0,1.0
2002-08-28,16.97,18.07,16.74,18.0,55585,1.83862698612868,1.95780728575988,1.81370746893306,1.95022308487426,513033.61536432,0.0,1.0
2002-08-29,18.05,18.25,16.7,16.87,51773,1.95564037122113,1.97730951660863,1.80937363985556,1.82779241343493,477849.948156103,0.0,1.0
2002-08-30,18.0,18.25,17.74,18.05,14795,1.95022308487426,1.97730951660863,1.92205319587052,1.95564037122113,136553.608695064,0.0,1.0
2002-09-03,16.56,18.0,16.55,18.0,15467,1.79420523808432,1.95022308487426,1.79312178081495,1.95022308487426,142755.976051812,0.0,1.0
2002-09-04,17.0,17.0,16.53,16.66,5452,1.8418773579368,1.8418773579368,1.7909548662762,1.80503981077807,50320.3970669475,0.0,1.0
2002-09-05,15.95,17.04,15.9,16.5,24395,1.72811434465247,1.8462111870143,1.7226970583056,1.78770449446807,225158.856648603,0.0,1.0
2002-09-06,16.48,16.8,16.12,16.45,23467,1.78553757992932,1.82020821254931,1.74653311823184,1.7822872081212,216593.682679761,0.0,1.0
2002-09-09,16.67,16.77,16.17,16.43,11654,1.80612326804744,1.81695784074119,1.75195040457871,1.78012029358245,107563.079130265,0.0,1.0
2002-09-10,16.8,16.8,16.16,16.67,9244,1.82020821254931,1.82020821254931,1.75086694730934,1.80612326804744,85319.4700085955,0.0,1.0
2002-09-11,16.9,17.28,16.65,16.8,8810,1.83104278524306,1.87221416147929,1.80395635350869,1.82020821254931,81313.774424029,0.0,1.0
2002-09-12,17.21,17.34,16.8,17.34,8454,1.86462996059367,1.87871490509554,1.82020821254931,1.87871490509554,78027.9964790854,0.0,1.0
2002-09-13,17.15,17.25,16.8,17.25,30044,1.85812921697742,1.86896378967117,1.82020821254931,1.86896378967117,277297.507241264,0.0,1.0
2002-09-16,16.27,17.0,16.15,16.9,25778,1.76278497727246,1.8418773579368,1.74978349003996,1.83104278524306,237923.550181909,0.0,1.0
2002-09-17,15.61,16.47,15.61,16.17,18785,1.69127679749373,1.78445412265995,1.69127679749373,1.75195040457871,173380.164875754,0.0,1.0
2002-09-18,16.0,16.1,15.85,15.85,27062,1.73353163099934,1.74436620369309,1.71727977195872,1.71727977195872,249774.502095696,0.0,1.0
2002-09-19,15.55,15.95,15.5,15.87,16277,1.68477605387749,1.72811434465247,1.67935876753061,1.71944668649747,150232.043847891,0.0,1.0
2002-09-20,16.0,16.11,15.4,15.53,52030,1.73353163099934,1.74544966096246,1.66852419483687,1.68260913933874,480221.984481526,0.0,1.0
2002-09-23,16.66,16.66,16.02,16.05,15210,1.80503981077807,1.80503981077807,1.73569854553809,1.73894891734622,140383.939726388,0.0,1.0
2002-09-24,16.7,17.76,16.1,16.11,20662,1.80937363985556,1.92422011040927,1.74436620369309,1.74544966096246,190704.336793337,0.0,1.0
2002-09-25,16.39,17.11,15.8,16.61,29077,1.77578646450495,1.85379538789992,1.71186248561185,1.79962252443119,268372.374452611,0.0,1.0
2002-09-26,17.39,17.48,16.36,17.23,8178,1.88413219144241,1.89388330686678,1.77253609269683,1.86679687513242,75480.5956004212,0.0,1.0
2002-09-27,17.04,17.5,16.02,17.49,8573,1.8462111870143,1.89605022140553,1.73569854553809,1.89496676413616,79126.3323651762,0.0,1.0
2002-09-30,16.92,17.31,16.3,16.31,9640,1.83320969978181,1.87546453328741,1.76603534908058,1.76711880634995,88974.4364866787,0.0,1.0
2002-10-01,16.95,17.24,16.5,16.77,14973,1.83646007158993,1.86788033240179,1.78770449446807,1.81695784074119,138196.497667536,0.0,1.0
2002-10-02,17.09,17.1,16.3,16.3,4800,1.85162847336117,1.85271193063055,1.76603534908058,1.76603534908058,44302.6239767697,0.0,1.0
2002-10-03,16.75,17.2,16.37,16.55,9363,1.81479092620244,1.86354650332429,1.7736195499662,1.79312178081495,86417.8058946861,0.0,1.0
2002-10-04,16.63,17.0,16.1,16.1,5788,1.80178943896994,1.8418773579368,1.74436620369309,1.74436620369309,53421.5807453214,0.0,1.0
2002-10-07,16.05,16.6,15.8,16.56,26844,1.73894891734622,1.79853906716182,1.71186248561185,1.79420523808432,247762.424590083,0.0,1.0
2002-10-08,16.5,16.7,15.9,16.1,10963,1.78770449446807,1.80937363985556,1.7226970583056,1.74436620369309,101185.347220276,0.0,1.0
2002-10-09,16.0,17.19,15.67,17.19,8178,1.73353163099934,1.86246304605492,1.69777754110998,1.86246304605492,75480.5956004213,0.0,1.0
2002-10-10,16.23,17.19,15.51,17.19,6578,1.75845114819496,1.86246304605492,1.68044222479999,1.86246304605492,60713.0542748313,0.0,1.0
2002-10-11,16.2,16.3,15.5,15.5,11378,1.75520077638683,1.76603534908058,1.67935876753061,1.67935876753061,105015.678251601,0.0,1.0
2002-10-14,16.2,16.48,16.2,16.2,5254,1.75520077638683,1.78553757992932,1.75520077638683,1.75520077638683,48492.9138279059,0.0,1.0
2002-10-15,17.28,17.28,16.36,16.61,13630,1.87221416147929,1.87221416147929,1.77253609269683,1.79962252443119,125800.992667369,0.0,1.0
2002-10-16,16.95,17.27,16.73,17.27,19240,1.83646007158993,1.87113070420992,1.81262401166369,1.87113070420992,177579.684440218,0.0,1.0
2002-10-17,17.33,17.38,16.75,16.98,61077,1.87763144782616,1.88304873417304,1.81479092620244,1.83971044339805,563723.200964409,0.0,1.0
2002-10-18,17.5,17.79,16.51,17.33,72000,1.89605022140553,1.92747048221739,1.78878795173745,1.87763144782616,664539.359651544,0.0,1.0
2002-10-21,17.6,17.93,17.5,17.92,9600,1.90688479409928,1.94263888398864,1.89605022140553,1.94155542671926,88605.2479535391,0.0,1.0
2002-10-22,17.86,17.95,17.5,17.75,13195,1.93505468310302,1.94480579852739,1.89605022140553,1.9231366531399,121786.067369474,0.0,1.0
2002-10-23,17.95,17.95,17.5,17.5,21985,1.94480579852739,1.94480579852739,1.89605022140553,1.89605022140553,202915.247526933,0.0,1.0
2002-10-24,18.08,18.21,17.88,17.88,7467,1.95889074302926,1.97297568753113,1.93722159764177,1.93722159764177,68918.2694238621,0.0,1.0
2002-10-25,19.0,19.0,18.0,18.24,14578,2.05856881181172,2.05856881181172,1.95022308487426,1.97622605933925,134550.760902781,0.0,1.0
2002-10-28,18.65,19.49,18.5,18.5,10844,2.02064780738361,2.11165821801107,2.00439594834299,2.00439594834299,100087.011334185,0.0,1.0
2002-10-29,19.0,19.3,18.41,19.23,12030,2.05856881181172,2.09107252989296,1.99464483291862,2.08348832900734,111033.451341779,0.0,1.0
2002-10-30,19.2,19.2,18.61,19.0,43062,2.08023795719921,2.08023795719921,2.01631397830611,2.05856881181172,397449.915351595,0.0,1.0
2002-10-31,18.71,19.2,18.71,19.19,12188,2.02714855099986,2.08023795719921,2.02714855099986,2.07915449992984,112491.746047681,0.0,1.0
2002-11-01,19.6,19.8,18.91,19.18,36444,2.1235762479742,2.14524539336169,2.04881769638735,2.07807104266046,336367.672543622,0.0,1.0
2002-11-04,19.75,19.88,19.5,19.8,11200,2.13982810701481,2.15391305151668,2.11274167528045,2.14524539336169,103372.789279129,0.0,1.0
2002-11-05,19.74,19.75,19.67,19.75,4563,2.13874464974544,2.13982810701481,2.13116044885982,2.13982810701481,42115.1819179166,0.0,1.0
2002-11-06,19.66,19.75,18.46,19.75,25185,2.13007699159044,2.13982810701481,2.00006211926549,2.13982810701481,232450.330178113,0.0,1.0
2002-11-07,19.29,19.62,19.03,19.24,16810,2.08998907262358,2.12574316251294,2.06181918361984,2.08457178627671,155151.481051979,0.0,1.0
2002-11-08,18.72,19.54,17.92,19.54,13610,2.02823200826923,2.11707550435795,1.94155542671926,2.11707550435795,125616.398400799,0.0,1.0
2002-11-11,18.3,19.15,17.85,19.15,22163,1.9827268029555,2.07482067085234,1.93397122583364,2.07482067085234,204558.136499405,0.0,1.0
2002-11-12,18.45,18.64,18.3,18.3,32830,1.99897866199612,2.01956435011423,1.9827268029555,1.9827268029555,303011.488574447,0.0,1.0
2002-11-13,18.4,18.6,18.2,18.46,146844,1.99356137564924,2.01523052103674,1.97189223026175,2.00006211926549,1355328.02400933,0.0,1.0
2002-11-14,18.5,18.51,18.3,18.48,18430,2.00439594834299,2.00547940561237,1.9827268029555,2.00222903380424,170103.616644138,0.0,1.0
2002-11-15,18.65,18.91,18.31,18.5,21077,2.02064780738361,2.04881769638735,1.98381026022487,2.00439594834299,194534.667824661,0.0,1.0
2002-11-18,18.88,19.06,18.6,18.7,17363,2.04556732457922,2.06506955542797,2.01523052103674,2.02606509373048,160255.512522636,0.0,1.0
2002-11-19,19.1,19.57,19.0,19.01,12267,2.06940338450547,2.12032587616607,2.05856881181172,2.05965226908109,113220.893400632,0.0,1.0
2002-11-20,19.55,19.55,19.0,19.06,17778,2.11815896162732,2.11815896162732,2.05856881181172,2.06506955542797,164085.843553961,0.0,1.0
2002-11-21,19.71,19.88,19.5,19.5,10785,2.13549427793732,2.15391305151668,2.11274167528045,2.11274167528045,99542.458247804,0.0,1.0
2002-11-22,21.0,21.0,19.56,19.74,28563,2.27526026568664,2.27526026568664,2.1192424188967,2.13874464974544,263628.301801764,0.0,1.0
2002-11-25,20.1,21.0,20.08,20.99,17363,2.17774911144292,2.27526026568664,2.17558219690418,2.27417680841726,160255.512522636,0.0,1.0
2002-11-26,20.07,20.1,19.6,20.0,14400,2.1744987396348,2.17774911144292,2.1235762479742,2.16691453874918,132907.871930309,0.0,1.0
2002-11-27,20.1,20.1,19.76,19.87,8395,2.17774911144292,2.17774911144292,2.14091156428419,2.15282959424731,77483.4433927045,0.0,1.0
2002-11-29,19.6,20.1,19.52,19.95,4267,2.1235762479742,2.17774911144292,2.1149085898192,2.16149725240231,39383.1867726824,0.0,1.0
2002-12-02,20.1,20.88,19.5,19.52,19062,2.17774911144292,2.26225877845414,2.11274167528045,2.1149085898192,175936.795467747,0.0,1.0
2002-12-03,19.41,20.1,19.41,20.1,5788,2.10299055985608,2.17774911144292,2.10299055985608,2.17774911144292,53421.5807453213,0.0,1.0
2002-12-04,19.36,19.44,19.01,19.4,3062,2.0975732735092,2.1062409316642,2.05965226908109,2.1019071025867,28261.3822118477,0.0,1.0
2002-12-05,18.67,19.28,18.65,19.25,8277,2.02281472192236,2.08890561535421,2.02064780738361,2.08565524354608,76394.337219942,0.0,1.0
2002-12-06,18.8,18.89,18.41,18.66,13788,2.03689966642423,2.0466507818486,1.99464483291862,2.02173126465298,127259.287373271,0.0,1.0
2002-12-09,18.52,19.51,18.5,19.01,14163,2.00656286288174,2.11382513254982,2.00439594834299,2.05965226908109,130720.429871456,0.0,1.0
2002-12-10,19.25,19.25,18.84,19.0,8395,2.08565524354608,2.08565524354608,2.04123349550173,2.05856881181172,77483.4433927045,0.0,1.0
2002-12-11,18.65,19.2,18.27,19.0,16277,2.02064780738361,2.08023795719921,1.97947643114737,2.05856881181172,150232.043847891,0.0,1.0
2002-12-12,18.15,18.65,17.99,18.65,7210,1.96647494391488,2.02064780738361,1.94913962760489,2.02064780738361,66546.2330984393,0.0,1.0
2002-12-13,17.85,18.49,17.76,18.21,7210,1.93397122583364,2.00331249107362,1.92422011040927,1.97297568753113,66546.2330984394,0.0,1.0
2002-12-16,18.2,18.2,17.65,18.09,6795,1.97189223026175,1.97189223026175,1.91230208044615,1.95997420029863,62715.9020671145,0.0,1.0
2002-12-17,17.63,18.49,17.63,18.49,6044,1.9101351659074,2.00331249107362,1.9101351659074,2.00331249107362,55784.3873574158,0.0,1.0
2002-12-18,17.95,18.47,17.5,17.51,7467,1.94480579852739,2.00114557653487,1.89605022140553,1.89713367867491,68918.2694238621,0.0,1.0
2002-12-19,18.0,18.0,17.36,18.0,9363,1.95022308487426,1.95022308487426,1.88088181963429,1.95022308487426,86417.8058946862,0.0,1.0
2002-12-20,18.5,18.55,16.36,16.68,23388,2.00439594834299,2.00981323468986,1.77253609269683,1.80720672531681,215864.53532681,0.0,1.0
2002-12-23,19.25,19.31,18.48,18.49,18667,2.08565524354608,2.09215598716233,2.00222903380424,2.00331249107362,172291.058702992,0.0,1.0
2002-12-24,19.26,19.39,19.05,19.24,8395,2.08673870081546,2.10082364531733,2.06398609815859,2.08457178627671,77483.4433927043,0.0,1.0
2002-12-26,19.01,19.4,19.01,19.26,9600,2.05965226908109,2.1019071025867,2.05965226908109,2.08673870081546,88605.2479535394,0.0,1.0
2002-12-27,18.12,19.18,17.5,19.18,83773,1.96322457210676,2.07807104266046,1.89605022140553,2.07807104266046,773200.774667898,0.0,1.0
2002-12-30,18.42,18.42,17.91,18.15,12563,1.99572829018799,1.99572829018799,1.94047196944989,1.96647494391488,115952.888545866,0.0,1.0
2002-12-31,18.43,19.2,18.01,18.21,17877,1.99681174745737,2.08023795719921,1.95130654214364,1.97297568753113,164999.585173481,0.0,1.0
2003-01-02,19.04,19.15,17.95,18.56,11773,2.06290264088922,2.07482067085234,1.94480579852739,2.01089669195924,108661.415016356,0.0,1.0
2003-01-03,18.86,18.99,17.95,17.95,8573,2.04340041004048,2.05748535454235,1.94480579852739,1.94480579852739,79126.332365176,0.0,1.0
2003-01-06,19.36,19.49,18.86,18.86,14044,2.0975732735092,2.11165821801107,2.04340041004048,2.04340041004048,129622.093985365,0.0,1.0
2003-01-07,18.59,19.38,18.59,19.07,8000,2.01414706376736,2.09974018804795,2.01414706376736,2.06615301269734,73837.7066279494,0.0,1.0
2003-01-08,18.39,18.69,17.82,18.44,28444,1.99247791837987,2.02498163646111,1.93072085402552,1.99789520472674,262529.965915674,0.0,1.0
2003-01-09,18.27,18.64,17.8,17.8,13373,1.97947643114737,2.01956435011423,1.92855393948677,1.92855393948677,123428.956341946,0.0,1.0
2003-01-10,18.49,18.74,18.15,18.15,2667,2.00331249107362,2.03039892280798,1.96647494391488,1.96647494391488,24615.6454470926,0.0,1.0
2003-01-13,18.0,18.75,17.8,18.75,32277,1.95022308487426,2.03148238007735,1.92855393948677,2.03148238007735,297907.45710379,0.0,1.0
2003-01-14,18.51,18.64,18.0,18.0,4010,2.00547940561237,2.01956435011423,1.95022308487426,1.95022308487426,37011.1504472595,0.0,1.0
2003-01-15,18.46,18.64,18.01,18.64,3240,2.00006211926549,2.01956435011423,1.95130654214364,2.01956435011423,29904.2711843195,0.0,1.0
2003-01-16,18.25,18.4,18.25,18.4,2667,1.97730951660863,1.99356137564924,1.97730951660863,1.99356137564924,24615.6454470926,0.0,1.0
2003-01-17,18.65,18.8,18.26,18.26,18667,2.02064780738361,2.03689966642423,1.978392973878,1.978392973878,172291.058702991,0.0,1.0
2003-01-21,18.06,18.98,18.06,18.98,8652,1.95672382849051,2.05640189727297,1.95672382849051,2.05640189727297,79855.4797181271,0.0,1.0
2003-01-22,18.2,18.44,18.16,18.16,2410,1.97189223026175,1.99789520472674,1.96755840118425,1.96755840118425,22243.6091216698,0.0,1.0
2003-01-23,18.5,18.59,18.27,18.54,2430,2.00439594834299,2.01414706376736,1.97947643114737,2.00872977742049,22428.2033882396,0.0,1.0
2003-01-24,18.09,18.35,18.0,18.01,10410,1.95997420029863,1.98814408930237,1.95022308487426,1.95130654214364,96081.3157496192,0.0,1.0
2003-01-27,17.42,18.19,17.37,17.91,11595,1.88738256325053,1.97080877299238,1.88196527690366,1.94047196944989,107018.526043884,0.0,1.0
2003-01-28,17.34,17.98,17.25,17.35,12978,1.87871490509554,1.94805617033551,1.86896378967117,1.87979836236491,119783.219577191,0.0,1.0
2003-01-29,17.34,17.98,17.25,17.35,4385,1.87871490509554,1.94805617033551,1.86896378967117,1.87979836236491,40472.2929454447,0.0,1.0
2003-01-30,16.85,17.63,16.8,17.63,12444,1.82562549889618,1.9101351659074,1.82020821254931,1.9101351659074,114854.552659775,0.0,1.0
2003-01-31,16.19,16.84,15.51,16.8,30440,1.75411731911746,1.82454204162681,1.68044222479999,1.82020821254931,280952.473719347,0.0,1.0
2003-02-03,16.18,16.59,16.01,16.01,29985,1.75303386184809,1.79745560989244,1.73461508826872,1.73461508826872,276752.954154882,0.0,1.0
2003-02-04,16.55,16.55,16.17,16.22,3654,1.79312178081495,1.79312178081495,1.75195040457871,1.75736769092558,33725.3725023158,0.0,1.0
2003-02-05,16.15,16.66,16.05,16.66,4840,1.74978349003996,1.80503981077807,1.73894891734622,1.80503981077807,44671.8125099094,0.0,1.0
2003-02-06,15.83,16.33,15.75,16.33,151862,1.71511285741997,1.7692857208887,1.70644519926498,1.7692857208887,1401642.72549171,0.0,1.0
2003-02-07,15.72,16.3,15.59,15.81,13788,1.70319482745685,1.76603534908058,1.68910988295498,1.71294594288123,127259.287373271,0.0,1.0
2003-02-10,15.6,15.73,15.5,15.55,8810,1.69019334022436,1.70427828472623,1.67935876753061,1.68477605387749,81313.7744240292,0.0,1.0
2003-02-11,15.64,16.22,15.38,15.53,20030,1.69452716930186,1.75736769092558,1.66635728029812,1.68260913933874,184871.157969728,0.0,1.0
2003-02-12,13.88,15.7,13.6,15.7,47862,1.50383868989193,1.70102791291811,1.47350188634944,1.70102791291811,441752.539328364,0.0,1.0
2003-02-13,13.0,13.85,11.99,13.76,48277,1.40849445018697,1.50058831808381,1.29906526598013,1.49083720265943,445582.870359688,0.0,1.0
2003-02-14,13.55,13.64,12.55,13.4,14795,1.46808460000257,1.47783571542694,1.35973887306511,1.45183274096195,136553.608695064,0.0,1.0
2003-02-18,14.2,14.37,13.4,13.4,21867,1.53850932251192,1.55692809609128,1.45183274096195,1.45183274096195,201826.141354171,0.0,1.0
2003-02-19,13.53,13.9,13.25,13.9,17363,1.46591768546382,1.50600560443068,1.43558088192133,1.50600560443068,160255.512522635,0.0,1.0
2003-02-20,13.93,14.02,13.44,13.53,7210,1.5092559762388,1.51900709166317,1.45616657003945,1.46591768546382,66546.2330984395,0.0,1.0
2003-02-21,14.52,14.56,14.01,14.01,11240,1.5731799551319,1.5775137842094,1.5179236343938,1.5179236343938,103741.977812269,0.0,1.0
2003-02-24,14.28,14.5,14.01,14.45,12563,1.54717698066691,1.57101304059315,1.5179236343938,1.56559575424628,115952.888545866,0.0,1.0
2003-02-25,13.62,14.28,13.54,14.28,9363,1.47566880088819,1.54717698066691,1.46700114273319,1.54717698066691,86417.8058946862,0.0,1.0
2003-02-26,13.77,14.06,13.43,13.63,14854,1.49192065992881,1.52334092074067,1.45508311277007,1.47675225815757,137098.161781445,0.0,1.0
2003-02-27,14.12,14.22,13.7,13.7,12030,1.52984166435692,1.54067623705067,1.48433645904319,1.48433645904319,111033.451341779,0.0,1.0
2003-02-28,14.17,14.24,14.12,14.15,17995,1.53525895070379,1.54284315158942,1.52984166435692,1.53309203616504,166088.691346244,0.0,1.0
2003-03-03,14.15,14.26,14.04,14.04,24810,1.53309203616504,1.54501006612816,1.52117400620192,1.52117400620192,228989.187679928,0.0,1.0
2003-03-04,13.7,14.14,13.63,13.97,35200,1.48433645904319,1.53200857889567,1.47675225815757,1.5135898053163,324885.909162976,0.0,1.0
2003-03-05,13.76,13.84,13.1,13.12,27062,1.49083720265943,1.49950486081443,1.41932902288071,1.42149593741946,249774.502095696,0.0,1.0
2003-03-06,13.89,14.13,13.87,14.05,14163,1.5049221471613,1.53092512162629,1.50275523262256,1.5222574634713,130720.429871456,0.0,1.0
2003-03-07,13.85,14.27,13.8,14.13,14677,1.50058831808381,1.54609352339754,1.49517103173693,1.53092512162629,135464.502522301,0.0,1.0
2003-03-10,13.7,13.77,13.7,13.75,16000,1.48433645904319,1.49192065992881,1.48433645904319,1.48975374539006,147675.413255898,0.0,1.0
2003-03-11,13.59,13.71,13.51,13.68,6973,1.47241842908007,1.48541991631256,1.46375077092507,1.48216954450444,64358.7910395862,0.0,1.0
2003-03-12,13.97,13.97,13.43,13.77,8454,1.5135898053163,1.5135898053163,1.45508311277007,1.49192065992881,78027.9964790855,0.0,1.0
2003-03-13,14.07,14.2,13.83,14.2,5610,1.52442437801005,1.53850932251192,1.49842140354506,1.53850932251192,51778.6917728494,0.0,1.0
2003-03-14,14.03,14.07,13.41,14.07,13630,1.52009054893255,1.52442437801005,1.45291619823132,1.52442437801005,125800.992667369,0.0,1.0
2003-03-17,14.07,14.45,13.45,13.92,27200,1.52442437801005,1.56559575424628,1.45725002730882,1.50817251896943,251048.202535027,0.0,1.0
2003-03-18,14.29,14.29,13.99,13.99,9995,1.54826043793629,1.54826043793629,1.51575671985505,1.51575671985505,92250.9847182941,0.0,1.0
2003-03-19,14.2,14.25,13.65,14.2,10410,1.53850932251192,1.54392660885879,1.47891917269631,1.53850932251192,96081.3157496189,0.0,1.0
2003-03-20,14.15,14.16,13.89,14.0,7644,1.53309203616504,1.53417549343442,1.5049221471613,1.51684017712443,70551.9286830058,0.0,1.0
2003-03-21,14.01,14.25,13.78,14.24,21254,1.5179236343938,1.54392660885879,1.49300411719818,1.54284315158942,196168.327083804,0.0,1.0
2003-03-24,13.6,13.8,13.6,13.6,7210,1.47350188634944,1.49517103173693,1.47350188634944,1.47350188634944,66546.2330984394,0.0,1.0
2003-03-25,13.66,13.69,13.25,13.6,5610,1.48000262996569,1.48325300177381,1.43558088192133,1.47350188634944,51778.6917728494,0.0,1.0
2003-03-26,13.5,13.7,13.5,13.55,4267,1.4626673136557,1.48433645904319,1.4626673136557,1.46808460000257,39383.1867726824,0.0,1.0
2003-03-27,13.15,13.43,13.15,13.35,6795,1.42474630922758,1.45508311277007,1.42474630922758,1.44641545461508,62715.9020671147,0.0,1.0
2003-03-28,13.4,13.45,13.15,13.15,7467,1.45183274096195,1.45725002730882,1.42474630922758,1.42474630922758,68918.2694238622,0.0,1.0
2003-03-31,12.7,13.6,12.7,13.6,11654,1.37599073210573,1.47350188634944,1.37599073210573,1.47350188634944,107563.079130265,0.0,1.0
2003-04-01,13.31,13.339,12.5,12.54,35062,1.44208162553758,1.44522365161876,1.35432158671824,1.35865541579573,323612.208723645,0.0,1.0
2003-04-02,13.241,13.61,13.11,13.3,10588,1.43460577037889,1.47458534361882,1.42041248015009,1.4409981682682,97724.2047220912,0.0,1.0
2003-04-03,12.91,13.47,12.85,13.46,5195,1.39874333476259,1.45941694184757,1.39224259114635,1.4583334845782,47948.3607415248,0.0,1.0
2003-04-04,13.31,13.35,13.06,13.06,5195,1.44208162553758,1.44641545461508,1.41499519380321,1.41499519380321,47948.3607415245,0.0,1.0
2003-04-07,13.22,13.5,13.19,13.3,5867,1.43233051011321,1.4626673136557,1.42908013830508,1.4409981682682,54150.7280982722,0.0,1.0
2003-04-08,13.39,13.46,13.28,13.46,5077,1.45074928369258,1.4583334845782,1.43883125372945,1.4583334845782,46859.2545687622,0.0,1.0
2003-04-09,13.16,13.4,13.16,13.4,6262,1.42582976649696,1.45183274096195,1.42582976649696,1.45183274096195,57796.4648630273,0.0,1.0
2003-04-10,13.16,13.35,13.16,13.35,4444,1.42582976649696,1.44641545461508,1.42582976649696,1.44641545461508,41016.8460318258,0.0,1.0
2003-04-11,13.12,13.36,13.12,13.36,10963,1.42149593741946,1.44749891188445,1.42149593741946,1.44749891188445,101185.347220276,0.0,1.0
2003-04-14,13.29,13.48,13.14,13.48,16573,1.43991471099883,1.46050039911695,1.42366285195821,1.46050039911695,152964.038993125,0.0,1.0
2003-04-15,12.48,13.09,12.45,12.87,40454,1.35215467217949,1.41824556561134,1.34890430037136,1.3944095056851,373378.822990882,0.0,1.0
2003-04-16,12.65,12.78,12.44,12.45,33877,1.37057344575886,1.38465839026073,1.34782084310199,1.34890430037136,312674.998429379,0.0,1.0
2003-04-17,13.359,13.37,12.76,12.86,83654,1.44739056615751,1.44858236915383,1.38249147572198,1.39332604841572,772102.438781811,0.0,1.0
2003-04-21,13.41,13.45,13.12,13.15,20385,1.45291619823132,1.45725002730882,1.42149593741946,1.42474630922758,188147.706201344,0.0,1.0
2003-04-22,13.27,13.45,13.1,13.4,51654,1.43774779646008,1.45725002730882,1.41932902288071,1.45183274096195,476751.612270012,0.0,1.0
2003-04-23,13.64,13.75,13.18,13.18,16178,1.47783571542694,1.48975374539006,1.42799668103571,1.42799668103571,149318.302228371,0.0,1.0
2003-04-24,13.801,14.2,13.75,13.75,16277,1.49527937746387,1.53850932251192,1.48975374539006,1.48975374539006,150232.043847892,0.0,1.0
2003-04-25,14.04,14.05,13.77,13.96,6044,1.52117400620192,1.5222574634713,1.49192065992881,1.51250634804693,55784.3873574158,0.0,1.0
2003-04-28,13.94,14.05,13.77,14.05,7585,1.51033943350818,1.5222574634713,1.49192065992881,1.5222574634713,70007.3755966243,0.0,1.0
2003-04-29,13.55,14.03,13.55,13.9,14163,1.46808460000257,1.52009054893255,1.46808460000257,1.50600560443068,130720.429871456,0.0,1.0
2003-04-30,13.691,14.05,13.69,13.95,25067,1.48336134750075,1.5222574634713,1.48325300177381,1.51142289077755,231361.224005351,0.0,1.0
2003-05-01,13.73,13.73,13.55,13.7,3595,1.48758683085131,1.48758683085131,1.46808460000257,1.48433645904319,33180.8194159348,0.0,1.0
2003-05-02,14.19,14.3,13.85,14.13,11378,1.53742586524254,1.54934389520566,1.50058831808381,1.53092512162629,105015.678251601,0.0,1.0
2003-05-05,13.74,14.005,13.71,14.005,53452,1.48867028812069,1.51738190575911,1.48541991631256,1.51738190575911,493346.636834642,0.0,1.0
2003-05-06,14.02,14.25,13.88,13.88,26785,1.51900709166317,1.54392660885879,1.50383868989193,1.50383868989193,247217.871503704,0.0,1.0
2003-05-07,14.3,14.3,14.01,14.24,24988,1.54934389520566,1.54934389520566,1.5179236343938,1.54284315158942,230632.0766524,0.0,1.0
2003-05-08,14.77,14.77,14.24,14.24,10054,1.60026638686627,1.60026638686627,1.54284315158942,1.54284315158942,92795.5378046752,0.0,1.0
2003-05-09,15.38,15.39,14.81,14.81,25778,1.66635728029812,1.66744073756749,1.60460021594377,1.60460021594377,237923.55018191,0.0,1.0
2003-05-12,15.52,15.8,15.39,15.39,26054,1.68152568206936,1.71186248561185,1.66744073756749,1.66744073756749,240470.951060574,0.0,1.0
2003-05-13,15.31,15.5,15.3,15.5,8395,1.6587730794125,1.67935876753061,1.65768962214312,1.67935876753061,77483.4433927042,0.0,1.0
2003-05-14,15.35,15.5,15.19,15.5,12385,1.66310690848999,1.67935876753061,1.64577159218,1.67935876753061,114309.999573394,0.0,1.0
2003-05-15,15.2,15.4,14.9,15.4,10667,1.64685504944938,1.66852419483687,1.61435133136814,1.66852419483687,98453.3520750417,0.0,1.0
2003-05-16,14.65,15.2,14.65,14.89,38973,1.58726489963377,1.64685504944938,1.58726489963377,1.61326787409876,359709.617551384,0.0,1.0
2003-05-19,14.0,14.745,14.0,14.65,58054,1.51684017712443,1.59755774369283,1.51684017712443,1.58726489963377,535821.77757237,0.0,1.0
2003-05-20,13.92,14.069,13.87,14.069,18430,1.50817251896943,1.52431603228311,1.50275523262256,1.52431603228311,170103.616644138,0.0,1.0
2003-05-21,13.98,14.07,13.92,14.03,7862,1.51467326258568,1.52442437801005,1.50817251896943,1.52009054893255,72564.006188617,0.0,1.0
2003-05-22,14.16,14.49,14.0,14.12,12030,1.53417549343442,1.56992958332378,1.51684017712443,1.52984166435692,111033.451341779,0.0,1.0
2003-05-23,14.21,14.21,14.02,14.02,3240,1.53959277978129,1.53959277978129,1.51900709166317,1.51900709166317,29904.2711843195,0.0,1.0
2003-05-27,14.64,14.64,14.03,14.03,46044,1.5861814423644,1.5861814423644,1.52009054893255,1.52009054893255,424972.920497162,0.0,1.0
2003-05-28,14.69,15.12,14.2,14.65,22578,1.59159872871127,1.63818739129438,1.53850932251192,1.58726489963377,208388.46753073,0.0,1.0
2003-05-29,14.9,15.7,14.0,15.28,115062,1.61435133136814,1.70102791291811,1.51684017712443,1.65552270760437,1061989.27500314,0.0,1.0
2003-05-30,15.33,15.7,14.92,15.0,14854,1.66093999395125,1.70102791291811,1.61651824590689,1.62518590406188,137098.161781445,0.0,1.0
2003-06-02,15.39,15.45,14.97,14.97,33640,1.66744073756749,1.67394148118374,1.62193553225376,1.62193553225376,310487.556370528,0.0,1.0
2003-06-03,15.22,15.5,15.22,15.4,4563,1.64902196398813,1.67935876753061,1.64902196398813,1.66852419483687,42115.1819179165,0.0,1.0
2003-06-04,17.5,17.98,15.8,15.9,41995,1.89605022140553,1.94805617033551,1.71186248561185,1.7226970583056,387601.811230092,0.0,1.0
2003-06-05,18.179,18.189,17.2,17.2,41067,1.96961696999607,1.97070042726544,1.86354650332429,1.86354650332429,379036.637261249,0.0,1.0
2003-06-06,19.639,19.77,17.83,17.83,70044,2.12780173132476,2.14199502155356,1.93180431129489,1.93180431129489,646486.040381009,0.0,1.0
2003-06-09,18.79,19.69,18.57,19.5,29077,2.03581620915485,2.13332736339857,2.01198014922861,2.11274167528045,268372.374452611,0.0,1.0
2003-06-10,18.63,19.0,18.13,18.98,29254,2.01848089284486,2.05856881181172,1.96430802937613,2.05640189727297,270006.033711754,0.0,1.0
2003-06-11,18.91,19.349,18.26,18.63,20978,2.04881769638735,2.09638147051289,1.978392973878,2.01848089284486,193620.92620514,0.0,1.0
2003-06-12,19.25,19.5,18.96,19.49,31388,2.08565524354608,2.11274167528045,2.05423498273422,2.11165821801107,289702.24195476,0.0,1.0
2003-06-13,19.171,19.5,19.15,19.241,62578,2.07709593111803,2.11274167528045,2.07482067085234,2.08468013200365,577577.000670475,0.0,1.0
2003-06-16,18.69,19.09,18.65,19.08,28563,2.02498163646111,2.06831992723609,2.02064780738361,2.06723646996672,263628.301801764,0.0,1.0
2003-06-17,17.72,18.63,17.09,18.63,29254,1.91988628133177,2.01848089284486,1.85162847336117,2.01848089284486,270006.033711754,0.0,1.0
2003-06-18,17.81,18.07,17.63,17.63,27062,1.92963739675614,1.95780728575988,1.9101351659074,1.9101351659074,249774.502095696,0.0,1.0
2003-06-19,18.12,18.369,17.8,17.8,21195,1.96322457210676,1.99020265811418,1.92855393948677,1.92855393948677,195623.773997423,0.0,1.0
2003-06-20,17.98,18.49,17.51,18.249,4385,1.94805617033551,2.00331249107362,1.89713367867491,1.97720117088169,40472.2929454448,0.0,1.0
2003-06-23,18.05,18.36,17.96,17.96,53373,1.95564037122113,1.98922754657175,1.94588925579676,1.94588925579676,492617.489481693,0.0,1.0
2003-06-24,18.25,18.38,18.045,18.15,39388,1.97730951660863,1.9913944611105,1.95509864258645,1.96647494391488,363539.948582708,0.0,1.0
2003-06-25,18.441,18.55,18.18,18.46,49067,1.99800355045368,2.00981323468986,1.969725315723,2.00006211926549,452874.343889199,0.0,1.0
2003-06-26,18.47,18.56,18.43,18.55,56810,2.00114557653487,2.01089669195924,1.99681174745737,2.00981323468986,524340.014191724,0.0,1.0
2003-06-27,18.57,19.0,18.48,18.48,11595,2.01198014922861,2.05856881181172,2.00222903380424,2.00222903380424,107018.526043884,0.0,1.0
2003-06-30,18.52,18.93,17.79,18.93,72395,2.00656286288174,2.0509846109261,1.92747048221739,2.0509846109261,668185.096416299,0.0,1.0
2003-07-01,18.5,18.93,18.37,18.93,38163,2.00439594834299,2.0509846109261,1.99031100384112,2.0509846109261,352233.549755304,0.0,1.0
2003-07-02,19.1,19.1,18.45,18.5,39644,2.06940338450547,2.06940338450547,1.99897866199612,2.00439594834299,365902.755194802,0.0,1.0
2003-07-03,18.81,19.5,18.36,19.01,19378,2.0379831236936,2.11274167528045,1.98922754657175,2.05965226908109,178853.38487955,0.0,1.0
2003-07-07,19.13,19.35,18.81,19.35,39052,2.07265375631359,2.09648981623983,2.0379831236936,2.09648981623983,360438.764904335,0.0,1.0
2003-07-08,19.69,19.95,19.401,19.49,47862,2.13332736339857,2.16149725240231,2.10201544831364,2.11165821801107,441752.539328363,0.0,1.0
2003-07-09,19.63,19.83,19.45,19.76,23388,2.12682661978232,2.14849576516981,2.10732438893358,2.14091156428419,215864.53532681,0.0,1.0
2003-07-10,19.47,19.75,19.45,19.715,16810,2.10949130347233,2.13982810701481,2.10732438893358,2.136036006572,155151.481051978,0.0,1.0
2003-07-11,19.44,19.62,19.44,19.6,34173,2.1062409316642,2.12574316251294,2.1062409316642,2.1235762479742,315406.993574614,0.0,1.0
2003-07-14,19.65,19.9,19.6,19.6,25600,2.12899353432107,2.15607996605543,2.1235762479742,2.1235762479742,236280.661209438,0.0,1.0
2003-07-15,19.75,19.75,19.5,19.5,54677,2.13982810701481,2.13982810701481,2.11274167528045,2.11274167528045,504653.035662049,0.0,1.0
2003-07-16,19.84,19.96,19.66,19.66,42667,2.14957922243919,2.16258070967168,2.13007699159044,2.13007699159044,393804.178586838,0.0,1.0
2003-07-17,19.61,19.88,19.59,19.84,13452,2.12465970524357,2.15391305151668,2.12249279070482,2.14957922243919,124158.103694897,0.0,1.0
2003-07-18,18.12,19.64,17.539,19.64,68444,1.96322457210676,2.12791007705169,1.90027570475609,2.12791007705169,631718.499055419,0.0,1.0
2003-07-21,18.0,18.34,17.719,18.3,52010,1.95022308487426,1.987060632033,1.91977793560484,1.9827268029555,480037.390214956,0.0,1.0
2003-07-22,18.0,18.0,17.31,17.9,24000,1.95022308487426,1.95022308487426,1.87546453328741,1.93938851218051,221513.119883848,0.0,1.0
2003-07-23,17.62,17.99,17.6,17.99,21867,1.90905170863803,1.94913962760489,1.90688479409928,1.94913962760489,201826.141354171,0.0,1.0
2003-07-24,17.2,17.61,17.2,17.61,54677,1.86354650332429,1.90796825136865,1.86354650332429,1.90796825136865,504653.035662049,0.0,1.0
2003-07-25,17.32,17.35,17.09,17.09,18252,1.87654799055679,1.87979836236491,1.85162847336117,1.85162847336117,168460.727671666,0.0,1.0
2003-07-28,18.0,18.7,17.25,17.34,43595,1.95022308487426,2.02606509373048,1.86896378967117,1.87871490509554,402369.352555682,0.0,1.0
2003-07-29,18.03,18.09,17.56,18.08,11654,1.95347345668238,1.95997420029863,1.90255096502178,1.95889074302926,107563.079130265,0.0,1.0
2003-07-30,17.7,18.649,17.69,18.05,14854,1.91771936679302,2.02053946165667,1.91663590952365,1.95564037122113,137098.161781445,0.0,1.0
2003-07-31,17.9,18.13,17.44,17.44,19773,1.93938851218051,1.96430802937613,1.88954947778928,1.88954947778928,182499.121644306,0.0,1.0
2003-08-01,18.4,18.57,17.89,18.12,33363,1.99356137564924,2.01198014922861,1.93830505491114,1.96322457210676,307930.925778535,0.0,1.0
2003-08-04,18.37,18.74,18.26,18.57,18430,1.99031100384112,2.03039892280798,1.978392973878,2.01198014922861,170103.616644138,0.0,1.0
2003-08-05,18.64,18.7,18.52,18.62,11378,2.01956435011423,2.02606509373048,2.00656286288174,2.01739743557549,105015.678251601,0.0,1.0
2003-08-06,18.15,18.64,18.04,18.64,56810,1.96647494391488,2.01956435011423,1.95455691395176,2.01956435011423,524340.014191725,0.0,1.0
2003-08-07,17.98,18.19,17.85,18.01,18667,1.94805617033551,1.97080877299238,1.93397122583364,1.95130654214364,172291.058702991,0.0,1.0
2003-08-08,17.83,18.75,17.76,18.75,29788,1.93180431129489,2.03148238007735,1.92422011040927,2.03148238007735,274934.70062917,0.0,1.0
2003-08-11,17.93,18.0,17.75,17.75,10963,1.94263888398864,1.95022308487426,1.9231366531399,1.9231366531399,101185.347220276,0.0,1.0
2003-08-12,18.22,18.35,17.5,17.82,14440,1.9740591448005,1.98814408930237,1.89605022140553,1.93072085402552,133277.060463449,0.0,1.0
2003-08-13,18.03,18.25,18.03,18.115,8040,1.95347345668238,1.97730951660863,1.95347345668238,1.96268284347207,74206.8951610893,0.0,1.0
2003-08-14,18.23,18.3,18.08,18.08,4662,1.97514260206988,1.9827268029555,1.95889074302926,1.95889074302926,43028.9235374374,0.0,1.0
2003-08-15,18.719,18.74,18.2925,18.2925,5630,2.02812366254229,2.03039892280798,1.98191421000347,1.98191421000347,51963.2860394195,0.0,1.0
2003-08-18,18.68,18.75,18.44,18.75,9877,2.02389817919173,2.03148238007735,1.99789520472674,2.03148238007735,91161.8785455321,0.0,1.0
2003-08-19,18.45,18.75,18.23,18.46,31467,1.99897866199612,2.03148238007735,1.97514260206988,2.00006211926549,290431.38930771,0.0,1.0
2003-08-20,18.5,18.5,18.4,18.4,5610,2.00439594834299,2.00439594834299,1.99356137564924,1.99356137564924,51778.6917728495,0.0,1.0
2003-08-21,18.607,18.75,18.45,18.49,6854,2.0159889411253,2.03148238007735,1.99897866199612,2.00331249107362,63260.4551534955,0.0,1.0
2003-08-22,18.5,18.75,18.44,18.75,12444,2.00439594834299,2.03148238007735,1.99789520472674,2.03148238007735,114854.552659775,0.0,1.0
2003-08-25,18.3,18.75,18.22,18.7,4444,1.9827268029555,2.03148238007735,1.9740591448005,2.02606509373048,41016.8460318258,0.0,1.0
2003-08-26,18.4,18.57,18.23,18.57,7388,1.99356137564924,2.01198014922861,1.97514260206988,2.01198014922861,68189.1220709114,0.0,1.0
2003-08-27,18.4,18.49,18.4,18.49,28010,1.99356137564924,2.00331249107362,1.99356137564924,2.00331249107362,258524.270331108,0.0,1.0
2003-08-28,18.12,18.4,18.1,18.39,29788,1.96322457210676,1.99356137564924,1.96105765756801,1.99247791837987,274934.700629169,0.0,1.0
2003-08-29,18.11,18.24,18.1,18.1,19773,1.96214111483738,1.97622605933925,1.96105765756801,1.96105765756801,182499.121644305,0.0,1.0
2003-09-02,18.45,18.46,18.09,18.14,24652,1.99897866199612,2.00006211926549,1.95997420029863,1.96539148664551,227530.892974026,0.0,1.0
2003-09-03,18.21,18.45,18.18,18.45,16454,1.97297568753113,1.99897866199612,1.969725315723,1.99897866199612,151865.703107035,0.0,1.0
2003-09-04,18.19,18.21,18.19,18.19,19595,1.97080877299238,1.97297568753113,1.97080877299238,1.97080877299238,180856.232671833,0.0,1.0
2003-09-05,18.23,18.39,18.23,18.25,33995,1.97514260206988,1.99247791837987,1.97514260206988,1.97730951660863,313764.104602142,0.0,1.0
2003-09-08,18.45,18.45,18.1,18.249,35240,1.99897866199612,1.99897866199612,1.96105765756801,1.97720117088169,325255.097696116,0.0,1.0
2003-09-09,18.5,18.5,18.3,18.45,8178,2.00439594834299,2.00439594834299,1.9827268029555,1.99897866199612,75480.5956004212,0.0,1.0
2003-09-10,18.11,18.35,18.1,18.34,44978,1.96214111483738,1.98814408930237,1.96105765756801,1.987060632033,415134.046088988,0.0,1.0
2003-09-11,17.96,18.05,17.42,17.75,47585,1.94588925579676,1.95564037122113,1.88738256325053,1.9231366531399,439195.908736372,0.0,1.0
2003-09-12,17.57,18.0,17.5,17.53,20662,1.90363442229115,1.95022308487426,1.89605022140553,1.89930059321366,190704.336793336,0.0,1.0
2003-09-15,17.61,17.76,17.5,17.5,13788,1.90796825136865,1.92422011040927,1.89605022140553,1.89605022140553,127259.287373271,0.0,1.0
2003-09-16,18.06,18.09,17.44,17.7,24178,1.95672382849051,1.95997420029863,1.88954947778928,1.91771936679302,223156.00885632,0.0,1.0
2003-09-17,17.64,17.98,17.49,17.79,6440,1.91121862317678,1.94805617033551,1.89496676413616,1.92747048221739,59439.3538354991,0.0,1.0
2003-09-18,17.466,17.73,17.45,17.46,20267,1.89236646668966,1.92096973860115,1.89063293505866,1.89171639232803,187058.600028581,0.0,1.0
2003-09-19,17.5,17.91,17.41,17.63,24454,1.89605022140553,1.94047196944989,1.88629910598116,1.9101351659074,225703.409734984,0.0,1.0
2003-09-22,17.2,17.5,17.07,17.38,20385,1.86354650332429,1.89605022140553,1.84946155882242,1.88304873417304,188147.706201344,0.0,1.0
2003-09-23,17.08,17.51,17.05,17.42,27240,1.8505450160918,1.89713367867491,1.84729464428367,1.88738256325053,251417.391068167,0.0,1.0
2003-09-24,16.95,17.27,16.95,17.09,8652,1.83646007158993,1.87113070420992,1.83646007158993,1.85162847336117,79855.4797181272,0.0,1.0
2003-09-25,16.67,16.95,16.64,16.9,40178,1.80612326804744,1.83646007158993,1.80287289623932,1.83104278524306,370831.422112219,0.0,1.0
2003-09-26,16.43,16.67,16.23,16.63,23763,1.78012029358245,1.80612326804744,1.75845114819496,1.80178943896994,219325.677824995,0.0,1.0
2003-09-29,16.39,16.78,16.15,16.18,10963,1.77578646450495,1.81804129801056,1.74978349003996,1.75303386184809,101185.347220276,0.0,1.0
2003-09-30,16.45,16.74,16.3,16.51,21077,1.7822872081212,1.81370746893306,1.76603534908058,1.78878795173745,194534.667824661,0.0,1.0
2003-10-01,17.13,17.21,16.3,16.3,12800,1.85596230243867,1.86462996059367,1.76603534908058,1.76603534908058,118140.330604719,0.0,1.0
2003-10-02,17.55,17.62,16.81,16.81,18410,1.9014675077524,1.90905170863803,1.82129166981868,1.82129166981868,169919.022377569,0.0,1.0
2003-10-03,17.69,17.77,17.31,17.55,9067,1.91663590952365,1.92530356767865,1.87546453328741,1.9014675077524,83685.810749452,0.0,1.0
2003-10-06,18.48,18.48,17.32,17.49,18054,2.00222903380424,2.00222903380424,1.87654799055679,1.89496676413616,166633.244432625,0.0,1.0
2003-10-07,18.16,18.2,17.25,17.25,23052,1.96755840118425,1.97189223026175,1.86896378967117,1.86896378967117,212763.351648436,0.0,1.0
2003-10-08,17.921,18.31,17.88,18.16,8277,1.9416637724462,1.98381026022487,1.93722159764177,1.96755840118425,76394.3372199421,0.0,1.0
2003-10-09,18.0,18.11,17.9,18.01,6163,1.95022308487426,1.96214111483738,1.93938851218051,1.95130654214364,56882.7232435065,0.0,1.0
2003-10-10,17.97,18.1,17.9,17.91,26844,1.94697271306614,1.96105765756801,1.93938851218051,1.94047196944989,247762.424590084,0.0,1.0
2003-10-13,18.41,18.44,17.92,17.92,16395,1.99464483291862,1.99789520472674,1.94155542671926,1.94155542671926,151321.150020654,0.0,1.0
2003-10-14,18.75,18.85,18.37,18.37,13077,2.03148238007735,2.0423169527711,1.99031100384112,1.99031100384112,120696.961196712,0.0,1.0
2003-10-15,18.39,18.74,18.3,18.74,16988,1.99247791837987,2.03039892280798,1.9827268029555,2.03039892280798,156794.37002445,0.0,1.0
2003-10-16,18.46,18.46,18.27,18.365,6578,2.00006211926549,2.00006211926549,1.97947643114737,1.98976927520643,60713.0542748314,0.0,1.0
2003-10-17,18.55,18.69,17.95,18.44,14973,2.00981323468986,2.02498163646111,1.94480579852739,1.99789520472674,138196.497667536,0.0,1.0
2003-10-20,18.33,18.69,18.1,18.35,20010,1.98597717476362,2.02498163646111,1.96105765756801,1.98814408930237,184686.563703158,0.0,1.0
2003-10-21,18.02,18.45,17.94,18.33,34963,1.95238999941301,1.99897866199612,1.94372234125801,1.98597717476362,322698.467104124,0.0,1.0
2003-10-22,17.531,17.99,17.53,17.91,25462,1.89940893894059,1.94913962760489,1.89930059321366,1.94047196944989,235006.960770106,0.0,1.0
2003-10-23,17.61,17.66,17.17,17.41,11595,1.90796825136865,1.91338553771552,1.86029613151617,1.88629910598116,107018.526043884,0.0,1.0
2003-10-24,17.801,18.03,17.58,17.58,19654,1.92866228521371,1.95347345668238,1.90471787956053,1.90471787956053,181400.785758214,0.0,1.0
2003-10-27,17.899,18.05,17.82,17.95,22578,1.93928016645358,1.95564037122113,1.93072085402552,1.94480579852739,208388.46753073,0.0,1.0
2003-10-28,18.49,18.49,17.75,17.9,16454,2.00331249107362,2.00331249107362,1.9231366531399,1.93938851218051,151865.703107034,0.0,1.0
2003-10-29,18.49,18.49,18.25,18.39,24454,2.00331249107362,2.00331249107362,1.97730951660863,1.99247791837987,225703.409734984,0.0,1.0
2003-10-30,18.42,18.7,18.41,18.49,20444,1.99572829018799,2.02606509373048,1.99464483291862,2.00331249107362,188692.259287725,0.0,1.0
2003-10-31,18.5,18.95,18.49,18.67,9877,2.00439594834299,2.05315152546485,2.00331249107362,2.02281472192236,91161.878545532,0.0,1.0
2003-11-03,18.87,18.97,18.46,18.74,10667,2.04448386730985,2.0553184400036,2.00006211926549,2.03039892280798,98453.3520750419,0.0,1.0
2003-11-04,18.9,19.0,18.72,18.72,4800,2.04773423911797,2.05856881181172,2.02823200826923,2.02823200826923,44302.6239767697,0.0,1.0
2003-11-05,19.05,19.06,18.7,18.76,13254,2.06398609815859,2.06506955542797,2.02606509373048,2.03256583734673,122330.620455855,0.0,1.0
2003-11-06,19.1,19.1,19.0,19.04,5195,2.06940338450547,2.06940338450547,2.05856881181172,2.06290264088922,47948.3607415245,0.0,1.0
2003-11-07,19.01,19.3,19.0,19.1,10963,2.05965226908109,2.09107252989296,2.05856881181172,2.06940338450547,101185.347220276,0.0,1.0
2003-11-10,18.95,19.16,18.95,19.125,15052,2.05315152546485,2.07590412812171,2.05315152546485,2.0721120276789,138925.645020486,0.0,1.0
2003-11-11,19.08,19.25,19.0,19.0,10430,2.06723646996672,2.08565524354608,2.05856881181172,2.05856881181172,96265.9100161888,0.0,1.0
2003-11-12,20.49,20.49,19.185,19.185,23644,2.22000394494853,2.22000394494853,2.07861277129515,2.07861277129515,218227.341938905,0.0,1.0
2003-11-13,20.42,20.53,19.91,20.22,9640,2.21241974406291,2.22433777402603,2.15716342332481,2.19075059867542,88974.436486679,0.0,1.0
2003-11-14,19.24,20.79,19.231,20.57,20188,2.08457178627671,2.25250766302977,2.08359667473427,2.22867160310353,186329.45267563,0.0,1.0
2003-11-17,17.93,19.28,17.93,19.18,29630,1.94263888398864,2.08890561535421,1.94263888398864,2.07807104266046,273476.405923267,0.0,1.0
2003-11-18,17.731,18.209,17.73,17.97,22578,1.92107808432808,1.97286734180419,1.92096973860115,1.94697271306614,208388.467530731,0.0,1.0
2003-11-19,17.76,17.9,17.58,17.73,36267,1.92422011040927,1.93938851218051,1.90471787956053,1.92096973860115,334734.01328448,0.0,1.0
2003-11-20,17.7,17.91,17.59,17.8,13077,1.91771936679302,1.94047196944989,1.9058013368299,1.92855393948677,120696.961196712,0.0,1.0
2003-11-21,18.24,18.25,17.76,17.91,6440,1.97622605933925,1.97730951660863,1.92422011040927,1.94047196944989,59439.3538354992,0.0,1.0
2003-11-24,19.0,19.03,17.96,18.15,23230,2.05856881181172,2.06181918361984,1.94588925579676,1.96647494391488,214406.240620908,0.0,1.0
2003-11-25,19.73,19.73,18.925,18.925,21610,2.13766119247606,2.13766119247606,2.05044288229141,2.05044288229141,199454.105028749,0.0,1.0
2003-11-26,19.11,19.81,18.92,19.76,4385,2.07048684177484,2.14632885063106,2.04990115365672,2.14091156428419,40472.2929454447,0.0,1.0
2003-11-28,18.75,19.63,18.75,19.33,2588,2.03148238007735,2.12682661978232,2.03148238007735,2.09432290170108,23886.4980941417,0.0,1.0
2003-12-01,18.9,19.25,17.59,17.59,14262,2.04773423911797,2.08565524354608,1.9058013368299,1.9058013368299,131634.171490977,0.0,1.0
2003-12-02,18.88,19.25,18.88,19.0,8040,2.04556732457922,2.08565524354608,2.04556732457922,2.05856881181172,74206.8951610892,0.0,1.0
2003-12-03,18.21,19.11,18.21,18.8,9877,1.97297568753113,2.07048684177484,1.97297568753113,2.03689966642423,91161.8785455318,0.0,1.0
2003-12-04,18.22,18.31,17.87,18.18,15467,1.9740591448005,1.98381026022487,1.93613814037239,1.969725315723,142755.976051812,0.0,1.0
2003-12-05,18.24,18.75,18.22,18.27,7585,1.97622605933925,2.03148238007735,1.9740591448005,1.97947643114737,70007.3755966245,0.0,1.0
2003-12-08,18.55,18.55,17.51,17.51,9185,2.00981323468986,2.00981323468986,1.89713367867491,1.89713367867491,84774.9169222145,0.0,1.0
2003-12-09,18.0,18.82,17.73,18.765,9244,1.95022308487426,2.03906658096298,1.92096973860115,2.03310756598142,85319.4700085955,0.0,1.0
2003-12-10,18.25,18.42,17.76,17.87,12010,1.97730951660863,1.99572829018799,1.92422011040927,1.93613814037239,110848.857075209,0.0,1.0
2003-12-11,18.79,18.8,17.51,17.51,18410,2.03581620915485,2.03689966642423,1.89713367867491,1.89713367867491,169919.022377569,0.0,1.0
2003-12-12,19.31,19.31,18.7,19.0,5630,2.09215598716233,2.09215598716233,2.02606509373048,2.05856881181172,51963.2860394194,0.0,1.0
2003-12-15,18.7,19.25,17.95,17.95,18054,2.02606509373048,2.08565524354608,1.94480579852739,1.94480579852739,166633.244432625,0.0,1.0
2003-12-16,18.48,18.585,18.08,18.585,5867,2.00222903380424,2.01360533513267,1.95889074302926,2.01360533513267,54150.7280982724,0.0,1.0
2003-12-17,18.26,18.559,18.0,18.445,5077,1.978392973878,2.0107883462323,1.95022308487426,1.99843693336143,46859.2545687623,0.0,1.0
2003-12-18,19.0,19.25,18.265,18.265,18173,2.05856881181172,2.08565524354608,1.97893470251269,1.97893470251269,167731.580318715,0.0,1.0
2003-12-19,18.5,19.41,17.97,19.29,16040,2.00439594834299,2.10299055985608,1.94697271306614,2.08998907262358,148044.601789038,0.0,1.0
2003-12-22,18.44,18.44,18.1,18.37,1877,1.99789520472674,1.99789520472674,1.96105765756801,1.99031100384112,17324.1719175826,0.0,1.0
2003-12-23,18.73,18.98,18.32,18.58,8454,2.02931546553861,2.05640189727297,1.98489371749425,2.01306360649799,78027.9964790853,0.0,1.0
2003-12-24,18.67,18.86,18.36,18.62,5195,2.02281472192236,2.04340041004048,1.98922754657175,2.01739743557549,47948.3607415246,0.0,1.0
2003-12-26,18.8,18.84,18.59,18.59,2844,2.03689966642423,2.04123349550173,2.01414706376736,2.01414706376736,26249.304706236,0.0,1.0
2003-12-29,18.93,19.49,18.32,19.29,27200,2.0509846109261,2.11165821801107,1.98489371749425,2.08998907262358,251048.202535027,0.0,1.0
2003-12-30,19.31,19.31,18.44,18.44,13985,2.09215598716233,2.09215598716233,1.99789520472674,1.99789520472674,129077.540898984,0.0,1.0
2003-12-31,19.41,19.41,18.79,19.0,21452,2.10299055985608,2.10299055985608,2.03581620915485,2.05856881181172,197995.810322846,0.0,1.0
2004-01-02,18.93,19.48,18.82,19.47,2173,2.0509846109261,2.1105747607417,2.03906658096298,2.10949130347233,20056.1670628167,0.0,1.0
2004-01-05,19.02,19.21,18.7,18.7,10963,2.06073572635047,2.08132141446859,2.02606509373048,2.02606509373048,101185.347220276,0.0,1.0
2004-01-06,19.29,19.29,18.62,18.62,22854,2.08998907262358,2.08998907262358,2.01739743557549,2.01739743557549,210935.868409395,0.0,1.0
2004-01-07,19.19,19.3,18.91,18.91,4840,2.07915449992984,2.09107252989296,2.04881769638735,2.04881769638735,44671.8125099093,0.0,1.0
2004-01-08,19.21,19.49,18.83,18.83,26430,2.08132141446859,2.11165821801107,2.04015003823235,2.04015003823235,243941.323272087,0.0,1.0
2004-01-09,19.63,20.0,18.92,18.92,45077,2.12682661978232,2.16691453874918,2.04990115365672,2.04990115365672,416047.787708509,0.0,1.0
2004-01-12,19.5,19.75,19.39,19.75,15763,2.11274167528045,2.13982810701481,2.10082364531733,2.13982810701481,145487.971197046,0.0,1.0
2004-01-13,19.5,19.5,19.25,19.25,80810,2.11274167528045,2.11274167528045,2.08565524354608,2.08565524354608,745853.134075573,0.0,1.0
2004-01-14,20.41,20.68,19.44,19.55,53867,2.21133628679354,2.24058963306665,2.1062409316642,2.11815896162732,497176.967865968,0.0,1.0
2004-01-15,21.55,21.55,20.04,20.39,40395,2.33485041550224,2.33485041550224,2.17124836782668,2.20916937225479,372834.269904502,0.0,1.0
2004-01-16,22.03,22.05,20.85,20.85,64040,2.38685636443222,2.38902327897097,2.25900840664602,2.25900840664602,591070.841556735,0.0,1.0
2004-01-20,22.4,22.4,21.17,21.17,24573,2.42694428339908,2.42694428339908,2.29367903926601,2.29367903926601,226801.745621075,0.0,1.0
2004-01-21,22.0,22.429,21.76,21.76,121244,2.3836059926241,2.43008630948027,2.35760301815911,2.35760301815911,1119047.36279988,0.0,1.0
2004-01-22,20.92,22.34,20.81,22.03,30163,2.26659260753164,2.42044353978283,2.25467457756852,2.38685636443222,278395.843127355,0.0,1.0
2004-01-23,21.37,21.55,20.77,20.77,13985,2.3153481846535,2.33485041550224,2.25034074849102,2.25034074849102,129077.540898984,0.0,1.0
2004-01-26,21.14,21.99,20.971,21.99,18963,2.29042866745788,2.38252253535472,2.27211823960545,2.38252253535472,175023.053848226,0.0,1.0
2004-01-27,21.28,21.74,20.8,20.8,7052,2.30559706922913,2.35543610362036,2.25359112029915,2.25359112029915,65087.9383925372,0.0,1.0
2004-01-28,20.92,21.39,20.24,20.24,14163,2.26659260753164,2.31751509919225,2.19291751321417,2.19291751321417,130720.429871456,0.0,1.0
2004-01-29,19.04,21.26,19.01,21.26,34785,2.06290264088922,2.30343015469038,2.05965226908109,2.30343015469038,321055.578131652,0.0,1.0
2004-01-30,19.04,19.68,19.0,19.12,8830,2.06290264088922,2.13224390612919,2.05856881181172,2.07157029904422,81498.368690599,0.0,1.0
2004-02-02,19.3,19.47,18.7,18.81,38440,2.09107252989296,2.10949130347233,2.02606509373048,2.0379831236936,354790.180347296,0.0,1.0
2004-02-03,18.92,19.29,18.3,18.3,38854,2.04990115365672,2.08998907262358,1.9827268029555,1.9827268029555,358611.281665293,0.0,1.0
2004-02-04,18.7,19.07,18.55,18.93,28563,2.02606509373048,2.06615301269734,2.00981323468986,2.0509846109261,263628.301801765,0.0,1.0
2004-02-05,18.7,19.05,18.7,19.0,10410,2.02606509373048,2.06398609815859,2.02606509373048,2.05856881181172,96081.3157496192,0.0,1.0
2004-02-06,19.12,19.2,18.8,18.91,4188,2.07157029904422,2.08023795719921,2.03689966642423,2.04881769638735,38654.0394197314,0.0,1.0
2004-02-09,19.44,19.91,18.91,19.91,11240,2.1062409316642,2.15716342332481,2.04881769638735,2.15716342332481,103741.977812269,0.0,1.0
2004-02-10,19.45,19.6,18.95,19.6,22854,2.10732438893358,2.1235762479742,2.05315152546485,2.1235762479742,210935.868409394,0.0,1.0
2004-02-11,18.0,18.82,17.27,18.82,190973,1.95022308487426,2.03906658096298,1.87113070420992,2.03906658096298,1762626.04348242,0.0,1.0
2004-02-12,19.62,19.74,17.8,17.8,29452,2.12574316251294,2.13874464974544,1.92855393948677,1.92855393948677,271833.516950796,0.0,1.0
2004-02-13,19.48,19.651,19.34,19.651,17462,2.1105747607417,2.12910188004801,2.09540635897046,2.12910188004801,161169.254142156,0.0,1.0
2004-02-17,18.92,19.52,18.75,19.25,12010,2.04990115365672,2.1149085898192,2.03148238007735,2.08565524354608,110848.857075209,0.0,1.0
2004-02-18,19.28,19.37,19.03,19.17,3852,2.08890561535421,2.09865673077858,2.06181918361984,2.07698758539109,35552.8557413576,0.0,1.0
2004-02-19,19.801,20.2,19.3,19.3,23210,2.14535373908862,2.18858368413667,2.09107252989296,2.09107252989296,214221.646354338,0.0,1.0
2004-02-20,19.77,20.07,19.17,19.731,14163,2.14199502155356,2.1744987396348,2.07698758539109,2.137769538203,130720.429871456,0.0,1.0
2004-02-23,19.83,19.93,19.5,19.5,16178,2.14849576516981,2.15933033786356,2.11274167528045,2.11274167528045,149318.302228371,0.0,1.0
2004-02-24,19.83,20.0,19.76,20.0,10430,2.14849576516981,2.16691453874918,2.14091156428419,2.16691453874918,96265.910016189,0.0,1.0
2004-02-25,19.78,19.83,19.744,19.76,13867,2.14307847882294,2.14849576516981,2.13917803265319,2.14091156428419,127988.434726222,0.0,1.0
2004-02-26,20.0,20.0,19.75,19.77,18252,2.16691453874918,2.16691453874918,2.13982810701481,2.14199502155356,168460.727671666,0.0,1.0
2004-02-27,20.02,20.069,19.8144,19.85,64454,2.16908145328793,2.17439039390786,2.14680557182959,2.15066267970856,594891.94287473,0.0,1.0
2004-03-01,20.12,20.55,20.11,20.225,6440,2.17991602598167,2.22650468856478,2.1788325687123,2.19129232731011,59439.3538354993,0.0,1.0
2004-03-02,20.42,20.43,20.14,20.179,8395,2.21241974406291,2.21350320133229,2.18208294052042,2.18630842387098,77483.4433927044,0.0,1.0
2004-03-03,20.061,20.22,20.03,20.1,10588,2.17352362809236,2.19075059867542,2.1701649105573,2.17774911144292,97724.2047220911,0.0,1.0
2004-03-04,20.18,20.25,20.09,20.16,2054,2.18641676959792,2.19400097048354,2.17666565417355,2.18424985505917,18957.831176726,0.0,1.0
2004-03-05,20.12,20.38,20.07,20.28,14044,2.17991602598167,2.20808591498541,2.1744987396348,2.19725134229167,129622.093985365,0.0,1.0
2004-03-08,20.07,20.26,20.07,20.21,10252,2.1744987396348,2.19508442775292,2.1744987396348,2.18966714140605,94623.0210437171,0.0,1.0
2004-03-09,20.26,20.45,20.08,20.3,15210,2.19508442775292,2.21567011587104,2.17558219690418,2.19941825683042,140383.939726389,0.0,1.0
2004-03-10,20.14,20.31,20.07,20.309,17462,2.18208294052042,2.20050171409979,2.1744987396348,2.20039336837285,161169.254142157,0.0,1.0
2004-03-11,20.16,20.44,20.07,20.18,13985,2.18424985505917,2.21458665860166,2.1744987396348,2.18641676959792,129077.540898984,0.0,1.0
2004-03-12,20.43,20.5,20.11,20.15,11654,2.21350320133229,2.22108740221791,2.1788325687123,2.1831663977898,107563.079130265,0.0,1.0
2004-03-15,20.14,20.3,20.1,20.275,15052,2.18208294052042,2.19941825683042,2.17774911144292,2.19670961365698,138925.645020487,0.0,1.0
2004-03-16,20.09,20.44,20.08,20.23,17185,2.17666565417355,2.21458665860166,2.17558219690418,2.19183405594479,158612.623550164,0.0,1.0
2004-03-17,20.11,20.51,19.67,20.09,36010,2.1788325687123,2.22217085948728,2.13116044885982,2.17666565417355,332361.976959057,0.0,1.0
2004-03-18,20.07,20.39,20.05,20.19,4010,2.1744987396348,2.20916937225479,2.17233182509605,2.1875002268673,37011.1504472596,0.0,1.0
2004-03-19,19.97,20.42,19.88,20.07,34054,2.16366416694106,2.21241974406291,2.15391305151668,2.1744987396348,314308.657688523,0.0,1.0
2004-03-22,19.82,19.89,19.51,19.64,24395,2.14741230790044,2.15499650878606,2.11382513254982,2.12791007705169,225158.856648603,0.0,1.0
2004-03-23,19.81,19.82,18.6,19.82,13195,2.14632885063106,2.14741230790044,2.01523052103674,2.14741230790044,121786.067369474,0.0,1.0
2004-03-24,19.64,20.045,19.34,20.045,4385,2.12791007705169,2.17179009646136,2.09540635897046,2.17179009646136,40472.2929454448,0.0,1.0
2004-03-25,20.09,20.09,19.64,19.915,30578,2.17666565417355,2.17666565417355,2.12791007705169,2.15770515195949,282226.174158679,0.0,1.0
2004-03-26,20.03,20.42,19.86,19.86,7388,2.1701649105573,2.21241974406291,2.15174613697793,2.15174613697793,68189.1220709113,0.0,1.0
2004-03-29,20.5,20.5,19.51,20.44,18054,2.22108740221791,2.22108740221791,2.11382513254982,2.21458665860166,166633.244432625,0.0,1.0
2004-03-30,20.45,20.5,20.14,20.5,5077,2.21567011587104,2.22108740221791,2.18208294052042,2.22108740221791,46859.2545687622,0.0,1.0
2004-03-31,20.28,20.42,19.79,20.03,7763,2.19725134229167,2.21241974406291,2.14416193609231,2.1701649105573,71650.2645690962,0.0,1.0
2004-04-01,20.25,20.39,20.2,20.26,45630,2.19400097048354,2.20916937225479,2.18858368413667,2.19508442775292,421151.819179167,0.0,1.0
2004-04-02,20.49,20.57,20.2,20.49,6854,2.22000394494853,2.22867160310353,2.18858368413667,2.22000394494853,63260.4551534957,0.0,1.0
2004-04-05,21.24,21.25,20.23,20.23,58430,2.30126324015163,2.302346697421,2.19183405594479,2.19183405594479,539292.149783884,0.0,1.0
2004-04-06,20.97,21.12,20.615,20.615,39467,2.27200989387851,2.28826175291913,2.23354716081572,2.23354716081572,364269.09593566,0.0,1.0
2004-04-07,20.6,21.0,20.51,20.8,12840,2.23192197491165,2.27526026568664,2.22217085948728,2.25359112029915,118509.519137859,0.0,1.0
2004-04-08,20.39,20.84,20.26,20.83,7388,2.20916937225479,2.25792494937664,2.19508442775292,2.25684149210727,68189.1220709111,0.0,1.0
2004-04-12,20.5,20.99,20.0,20.3,9600,2.22108740221791,2.27417680841726,2.16691453874918,2.19941825683042,88605.2479535391,0.0,1.0
2004-04-13,20.01,21.0,19.69,21.0,8830,2.16799799601855,2.27526026568664,2.13332736339857,2.27526026568664,81498.3686905992,0.0,1.0
2004-04-14,20.35,21.25,20.22,20.5,13985,2.20483554317729,2.302346697421,2.19075059867542,2.22108740221791,129077.540898984,0.0,1.0
2004-04-15,19.61,20.48,19.61,20.47,14973,2.12465970524357,2.21892048767916,2.12465970524357,2.21783703040978,138196.497667536,0.0,1.0
2004-04-16,19.31,20.0,18.9,19.53,21077,2.09215598716233,2.16691453874918,2.04773423911797,2.11599204708857,194534.667824661,0.0,1.0
2004-04-19,19.64,19.65,18.51,19.05,34963,2.12791007705169,2.12899353432107,2.00547940561237,2.06398609815859,322698.467104125,0.0,1.0
2004-04-20,19.06,19.39,19.0,19.21,24454,2.06506955542797,2.10082364531733,2.05856881181172,2.08132141446859,225703.409734984,0.0,1.0
2004-04-21,18.78,19.04,18.77,18.87,10588,2.03473275188548,2.06290264088922,2.0336492946161,2.04448386730985,97724.2047220909,0.0,1.0
2004-04-22,20.38,20.38,18.84,18.98,47052,2.20808591498541,2.20808591498541,2.04123349550173,2.05640189727297,434276.471532285,0.0,1.0
2004-04-23,20.02,20.32,19.65,19.65,50963,2.16908145328793,2.20158517136917,2.12899353432107,2.12899353432107,470373.880360022,0.0,1.0
2004-04-26,20.15,20.5,20.09,20.25,19200,2.1831663977898,2.22108740221791,2.17666565417355,2.19400097048354,177210.495907078,0.0,1.0
2004-04-27,20.23,20.4,20.15,20.15,15052,2.19183405594479,2.21025282952416,2.1831663977898,2.1831663977898,138925.645020487,0.0,1.0
2004-04-28,20.21,20.38,20.11,20.11,10844,2.18966714140605,2.20808591498541,2.1788325687123,2.1788325687123,100087.011334185,0.0,1.0
2004-04-29,20.0,20.39,20.0,20.39,17462,2.16691453874918,2.20916937225479,2.16691453874918,2.20916937225479,161169.254142156,0.0,1.0
2004-04-30,19.94,20.5,19.51,20.01,23467,2.16041379513293,2.22108740221791,2.11382513254982,2.16799799601855,216593.682679761,0.0,1.0
2004-05-03,19.72,20.39,19.24,19.82,17640,2.13657773520669,2.20916937225479,2.08457178627671,2.14741230790044,162812.143114628,0.0,1.0
2004-05-04,19.799,20.37,19.57,19.57,8178,2.14513704763475,2.20700245771604,2.12032587616607,2.12032587616607,75480.5956004212,0.0,1.0
2004-05-05,20.0,20.24,19.75,19.95,4840,2.16691453874918,2.19291751321417,2.13982810701481,2.16149725240231,44671.8125099093,0.0,1.0
2004-05-06,19.37,19.96,19.3,19.65,20030,2.09865673077858,2.16258070967168,2.09107252989296,2.12899353432107,184871.157969728,0.0,1.0
2004-05-07,19.11,19.75,19.01,19.75,11240,2.07048684177484,2.13982810701481,2.05965226908109,2.13982810701481,103741.977812269,0.0,1.0
2004-05-10,19.35,19.53,19.0,19.44,10252,2.09648981623983,2.11599204708857,2.05856881181172,2.1062409316642,94623.0210437171,0.0,1.0
2004-05-11,19.94,19.94,19.13,19.245,18252,2.16041379513293,2.16041379513293,2.07265375631359,2.0851135149114,168460.727671667,0.0,1.0
2004-05-12,20.26,20.3,19.21,19.23,16830,2.19508442775292,2.19941825683042,2.08132141446859,2.08348832900734,155336.075318548,0.0,1.0
2004-05-13,19.81,20.29,19.71,19.71,23388,2.14632885063106,2.19833479956104,2.13549427793732,2.13549427793732,215864.53532681,0.0,1.0
2004-05-14,19.8,20.0,19.56,19.61,8810,2.14524539336169,2.16691453874918,2.1192424188967,2.12465970524357,81313.7744240291,0.0,1.0
2004-05-17,19.74,19.77,19.16,19.76,17877,2.13874464974544,2.14199502155356,2.07590412812171,2.14091156428419,164999.585173481,0.0,1.0
2004-05-18,19.97,19.97,19.6,19.6,12385,2.16366416694106,2.16366416694106,2.1235762479742,2.1235762479742,114309.999573394,0.0,1.0
2004-05-19,19.68,19.86,19.6,19.685,18963,2.13224390612919,2.15174613697793,2.1235762479742,2.13278563476388,175023.053848226,0.0,1.0
2004-05-20,19.5,19.7,19.33,19.7,33640,2.11274167528045,2.13441082066794,2.09432290170108,2.13441082066794,310487.556370527,0.0,1.0
2004-05-21,20.26,20.26,19.605,19.605,44010,2.19508442775292,2.19508442775292,2.12411797660888,2.12411797660888,406199.683587006,0.0,1.0
2004-05-24,20.24,20.32,19.72,19.75,6400,2.19291751321417,2.20158517136917,2.13657773520669,2.13982810701481,59070.1653023594,0.0,1.0
2004-05-25,20.4,20.4,19.5,19.5,15585,2.21025282952416,2.21025282952416,2.11274167528045,2.11274167528045,143845.082224574,0.0,1.0
2004-05-26,20.0,20.43,19.22,19.22,16000,2.16691453874918,2.21350320133229,2.08240487173796,2.08240487173796,147675.413255899,0.0,1.0
2004-05-27,19.87,19.97,19.39,19.97,11200,2.15282959424731,2.16366416694106,2.10082364531733,2.16366416694106,103372.789279129,0.0,1.0
2004-05-28,19.16,19.9,19.15,19.3,16000,2.07590412812171,2.15607996605543,2.07482067085234,2.09107252989296,147675.413255899,0.0,1.0
2004-06-01,19.8,19.8,19.0,19.04,33877,2.14524539336169,2.14524539336169,2.05856881181172,2.06290264088922,312674.998429379,0.0,1.0
2004-06-02,20.7,20.95,19.72,19.72,31585,2.2427565476054,2.26984297933976,2.13657773520669,2.13657773520669,291520.495480472,0.0,1.0
2004-06-03,20.0,20.31,19.96,20.14,35595,2.16691453874918,2.20050171409979,2.16258070967168,2.18208294052042,328531.645927732,0.0,1.0
2004-06-04,20.0,20.45,19.99,19.99,3240,2.16691453874918,2.21567011587104,2.1658310814798,2.1658310814798,29904.2711843195,0.0,1.0
2004-06-07,20.5,20.5,19.6,19.6,9640,2.22108740221791,2.22108740221791,2.1235762479742,2.1235762479742,88974.4364866789,0.0,1.0
2004-06-08,20.24,20.5,20.15,20.28,5254,2.19291751321417,2.22108740221791,2.1831663977898,2.19725134229167,48492.9138279057,0.0,1.0
2004-06-09,19.98,20.51,19.85,20.5,7763,2.16474762421043,2.22217085948728,2.15066267970856,2.22108740221791,71650.2645690963,0.0,1.0
2004-06-10,20.17,20.7,20.0,20.2,23388,2.18533331232855,2.2427565476054,2.16691453874918,2.18858368413667,215864.53532681,0.0,1.0
2004-06-14,19.32,19.98,19.32,19.98,30163,2.09323944443171,2.16474762421043,2.09323944443171,2.16474762421043,278395.843127354,0.0,1.0
2004-06-15,19.58,19.97,19.32,19.51,10410,2.12140933343545,2.16366416694106,2.09323944443171,2.11382513254982,96081.3157496189,0.0,1.0
2004-06-16,19.52,19.85,19.25,19.81,19200,2.1149085898192,2.15066267970856,2.08565524354608,2.14632885063106,177210.495907078,0.0,1.0
2004-06-17,19.25,19.9,19.11,19.55,11595,2.08565524354608,2.15607996605543,2.07048684177484,2.11815896162732,107018.526043884,0.0,1.0
2004-06-18,19.01,19.329,18.81,18.98,44444,2.05965226908109,2.09421455597414,2.0379831236936,2.05640189727297,410205.379171573,0.0,1.0
2004-06-21,18.9,18.95,18.86,18.87,11378,2.04773423911797,2.05315152546485,2.04340041004048,2.04448386730985,105015.678251601,0.0,1.0
2004-06-22,19.41,19.42,18.85,18.86,18173,2.10299055985608,2.10407401712545,2.0423169527711,2.04340041004048,167731.580318715,0.0,1.0
2004-06-23,19.54,19.9,18.91,19.39,11378,2.11707550435795,2.15607996605543,2.04881769638735,2.10082364531733,105015.678251601,0.0,1.0
2004-06-24,18.945,19.98,18.94,18.94,24573,2.05260979683016,2.16474762421043,2.05206806819547,2.05206806819547,226801.745621075,0.0,1.0
2004-06-25,19.87,22.91,18.85,19.43,54400,2.15282959424731,2.48220060413718,2.0423169527711,2.10515747439483,502096.405070055,0.0,1.0
2004-06-28,19.82,19.844,19.33,19.68,18588,2.14741230790044,2.15001260534694,2.09432290170108,2.13224390612919,171561.91135004,0.0,1.0
2004-06-29,20.49,20.49,19.08,19.69,17640,2.22000394494853,2.22000394494853,2.06723646996672,2.13332736339857,162812.143114629,0.0,1.0
2004-06-30,20.19,20.5,19.73,20.49,10054,2.1875002268673,2.22108740221791,2.13766119247606,2.22000394494853,92795.5378046751,0.0,1.0
2004-07-01,19.35,19.85,19.35,19.85,12010,2.09648981623983,2.15066267970856,2.09648981623983,2.15066267970856,110848.857075209,0.0,1.0
2004-07-02,19.2,19.49,19.01,19.35,14440,2.08023795719921,2.11165821801107,2.05965226908109,2.09648981623983,133277.060463449,0.0,1.0
2004-07-06,19.33,19.63,18.84,18.84,15230,2.09432290170108,2.12682661978232,2.04123349550173,2.04123349550173,140568.533992959,0.0,1.0
2004-07-07,19.54,19.87,19.32,19.33,6400,2.11707550435795,2.15282959424731,2.09323944443171,2.09432290170108,59070.1653023594,0.0,1.0
2004-07-08,19.07,19.35,18.85,19.06,22400,2.06615301269734,2.09648981623983,2.0423169527711,2.06506955542797,206745.578558258,0.0,1.0
2004-07-09,19.14,19.21,18.95,19.21,6973,2.07373721358296,2.08132141446859,2.05315152546485,2.08132141446859,64358.7910395865,0.0,1.0
2004-07-12,19.4,19.64,18.88,19.06,18844,2.1019071025867,2.12791007705169,2.04556732457922,2.06506955542797,173924.717962135,0.0,1.0
2004-07-13,19.18,19.54,19.07,19.35,23052,2.07807104266046,2.11707550435795,2.06615301269734,2.09648981623983,212763.351648436,0.0,1.0
2004-07-14,19.09,19.56,18.98,18.98,17462,2.06831992723609,2.1192424188967,2.05640189727297,2.05640189727297,161169.254142156,0.0,1.0
2004-07-15,19.2,19.38,19.12,19.17,19654,2.08023795719921,2.09974018804795,2.07157029904422,2.07698758539109,181400.785758215,0.0,1.0
2004-07-16,18.75,19.33,18.7399,19.27,31467,2.03148238007735,2.09432290170108,2.03038808823529,2.08782215808483,290431.389307711,0.0,1.0
2004-07-19,18.2,18.6,17.73,18.18,38262,1.97189223026175,2.01523052103674,1.92096973860115,1.969725315723,353147.291374825,0.0,1.0
2004-07-20,18.5,18.5,17.8,18.01,23763,2.00439594834299,2.00439594834299,1.92855393948677,1.95130654214364,219325.677824995,0.0,1.0
2004-07-21,18.08,18.95,18.05,18.13,31210,1.95889074302926,2.05315152546485,1.95564037122113,1.96430802937613,288059.352982287,0.0,1.0
2004-07-22,18.01,18.41,17.99,17.99,13985,1.95130654214364,1.99464483291862,1.94913962760489,1.94913962760489,129077.540898984,0.0,1.0
2004-07-23,18.0,18.33,17.99,18.0,14440,1.95022308487426,1.98597717476362,1.94913962760489,1.95022308487426,133277.060463449,0.0,1.0
2004-07-26,17.71,18.31,17.62,18.03,23763,1.9188028240624,1.98381026022487,1.90905170863803,1.95347345668238,219325.677824995,0.0,1.0
2004-07-27,18.24,18.24,17.6,17.6,10667,1.97622605933925,1.97622605933925,1.90688479409928,1.90688479409928,98453.352075042,0.0,1.0
2004-07-28,17.65,18.02,17.41,17.8,44267,1.91230208044615,1.95238999941301,1.88629910598116,1.92855393948677,408571.719912429,0.0,1.0
2004-07-29,17.91,18.07,17.48,17.55,30044,1.94047196944989,1.95780728575988,1.89388330686678,1.9014675077524,277297.507241264,0.0,1.0
2004-07-30,17.91,18.27,17.72,17.74,12840,1.94047196944989,1.97947643114737,1.91988628133177,1.92205319587052,118509.519137859,0.0,1.0
2004-08-02,17.83,18.42,17.6,17.91,12188,1.93180431129489,1.99572829018799,1.90688479409928,1.94047196944989,112491.746047681,0.0,1.0
2004-08-03,17.24,18.28,17.19,17.71,19773,1.86788033240179,1.98055988841675,1.86246304605492,1.9188028240624,182499.121644305,0.0,1.0
2004-08-04,16.54,17.81,16.53,17.05,30578,1.79203832354557,1.92963739675614,1.7909548662762,1.84729464428367,282226.174158679,0.0,1.0
2004-08-05,16.75,16.91,16.27,16.5,19378,1.81479092620244,1.83212624251243,1.76278497727246,1.78770449446807,178853.38487955,0.0,1.0
2004-08-06,16.12,16.71,15.9,16.26,24652,1.74653311823184,1.81045709712494,1.7226970583056,1.76170152000308,227530.892974026,0.0,1.0
2004-08-09,15.52,16.19,15.46,16.01,26410,1.68152568206936,1.75411731911746,1.67502493845312,1.73461508826872,243756.729005518,0.0,1.0
2004-08-10,17.02,17.17,16.25,16.25,23210,1.84404427247555,1.86029613151617,1.76061806273371,1.76061806273371,214221.646354338,0.0,1.0
2004-08-11,16.98,17.2,16.59,17.02,23230,1.83971044339805,1.86354650332429,1.79745560989244,1.84404427247555,214406.240620908,0.0,1.0
2004-08-12,16.889,17.3,16.37,16.95,15388,1.82985098224674,1.87438107601804,1.7736195499662,1.83646007158993,142026.828698861,0.0,1.0
2004-08-13,16.94,17.25,16.72,17.24,13195,1.83537661432055,1.86896378967117,1.81154055439431,1.86788033240179,121786.067369474,0.0,1.0
2004-08-16,16.99,17.32,16.57,16.9,28030,1.84079390066743,1.87654799055679,1.79528869535369,1.83104278524306,258708.864597677,0.0,1.0
2004-08-17,16.89,17.17,16.63,16.8,7052,1.82995932797368,1.86029613151617,1.80178943896994,1.82020821254931,65087.9383925374,0.0,1.0
2004-08-18,17.46,17.46,16.81,16.875,30262,1.89171639232803,1.89171639232803,1.82129166981868,1.82833414206962,279309.584746876,0.0,1.0
2004-08-19,17.52,17.88,16.83,16.83,15467,1.89821713594428,1.93722159764177,1.82345858435743,1.82345858435743,142755.976051812,0.0,1.0
2004-08-20,17.19,17.6,17.19,17.54,11654,1.86246304605492,1.90688479409928,1.86246304605492,1.90038405048303,107563.079130265,0.0,1.0
2004-08-23,16.35,17.05,16.32,16.82,18173,1.77145263542745,1.84729464428367,1.76820226361933,1.82237512708806,167731.580318716,0.0,1.0
2004-08-24,16.58,16.79,15.99,16.79,30677,1.79637215262307,1.81912475527994,1.73244817372997,1.81912475527994,283139.9157782,0.0,1.0
2004-08-25,17.6,17.75,16.06,16.07,21077,1.90688479409928,1.9231366531399,1.74003237461559,1.74111583188497,194534.667824661,0.0,1.0
2004-08-26,17.38,17.9,17.32,17.681,13452,1.88304873417304,1.93938851218051,1.87654799055679,1.91566079798121,124158.103694897,0.0,1.0
2004-08-27,17.5,17.5,17.02,17.22,4267,1.89605022140553,1.89605022140553,1.84404427247555,1.86571341786304,39383.1867726825,0.0,1.0
2004-08-30,17.46,17.74,17.11,17.11,10430,1.89171639232803,1.92205319587052,1.85379538789992,1.85379538789992,96265.9100161891,0.0,1.0
2004-08-31,16.98,17.43,16.82,17.43,4188,1.83971044339805,1.88846602051991,1.82237512708806,1.88846602051991,38654.0394197315,0.0,1.0
2004-09-01,16.9,18.46,16.81,17.4,25067,1.83104278524306,2.00006211926549,1.82129166981868,1.88521564871179,231361.22400535,0.0,1.0
2004-09-02,17.41,17.47,16.55,16.91,7230,1.88629910598116,1.89279984959741,1.79312178081495,1.83212624251243,66730.8273650092,0.0,1.0
2004-09-03,17.0,17.99,17.0,17.94,6578,1.8418773579368,1.94913962760489,1.8418773579368,1.94372234125801,60713.0542748314,0.0,1.0
2004-09-07,16.85,17.48,16.73,17.48,16830,1.82562549889618,1.89388330686678,1.81262401166369,1.89388330686678,155336.075318549,0.0,1.0
2004-09-08,17.01,17.5,16.5,16.5,23763,1.84296081520618,1.89605022140553,1.78770449446807,1.78770449446807,219325.677824995,0.0,1.0
2004-09-09,17.7,17.94,17.01,17.22,15862,1.91771936679302,1.94372234125801,1.84296081520618,1.86571341786304,146401.712816567,0.0,1.0
2004-09-10,18.01,18.01,17.49,17.52,7388,1.95130654214364,1.95130654214364,1.89496676413616,1.89821713594428,68189.122070911,0.0,1.0
2004-09-13,18.12,18.22,17.81,17.81,7230,1.96322457210676,1.9740591448005,1.92963739675614,1.92963739675614,66730.8273650091,0.0,1.0
2004-09-14,18.16,18.42,17.37,17.61,8454,1.96755840118425,1.99572829018799,1.88196527690366,1.90796825136865,78027.9964790856,0.0,1.0
2004-09-15,18.5,18.5,17.67,18.05,16277,2.00439594834299,2.00439594834299,1.9144689949849,1.95564037122113,150232.043847891,0.0,1.0
2004-09-16,18.5,18.5,17.89,17.9,11200,2.00439594834299,2.00439594834299,1.93830505491114,1.93938851218051,103372.789279129,0.0,1.0
2004-09-17,18.73,19.0,18.42,19.0,41995,2.02931546553861,2.05856881181172,1.99572829018799,2.05856881181172,387601.811230091,0.0,1.0
2004-09-20,18.54,18.6,18.54,18.54,7467,2.00872977742049,2.01523052103674,2.00872977742049,2.00872977742049,68918.2694238621,0.0,1.0
2004-09-21,18.79,18.79,18.0,18.55,21195,2.03581620915485,2.03581620915485,1.95022308487426,2.00981323468986,195623.773997424,0.0,1.0
2004-09-22,18.26,18.61,18.17,18.59,8000,1.978392973878,2.01631397830611,1.96864185845363,2.01414706376736,73837.7066279493,0.0,1.0
2004-09-23,18.25,18.34,18.17,18.172,7388,1.97730951660863,1.987060632033,1.96864185845363,1.9688585499075,68189.122070911,0.0,1.0
2004-09-24,18.18,18.26,18.15,18.25,1995,1.969725315723,1.978392973878,1.96647494391488,1.97730951660863,18413.2780903449,0.0,1.0
2004-09-27,17.55,18.21,17.55,17.93,5610,1.9014675077524,1.97297568753113,1.9014675077524,1.94263888398864,51778.6917728496,0.0,1.0
2004-09-28,17.25,17.83,17.2,17.51,22400,1.86896378967117,1.93180431129489,1.86354650332429,1.89713367867491,206745.578558258,0.0,1.0
2004-09-29,17.52,17.85,17.1,17.43,12800,1.89821713594428,1.93397122583364,1.85271193063055,1.88846602051991,118140.330604719,0.0,1.0
2004-09-30,17.4,17.81,17.16,17.16,9600,1.88521564871179,1.92963739675614,1.8592126742468,1.8592126742468,88605.247953539,0.0,1.0
2004-10-01,17.55,18.09,17.33,17.33,14973,1.9014675077524,1.95997420029863,1.87763144782616,1.87763144782616,138196.497667536,0.0,1.0
2004-10-04,17.89,18.13,17.49,17.5,16395,1.93830505491114,1.96430802937613,1.89496676413616,1.89605022140553,151321.150020654,0.0,1.0
2004-10-05,17.86,18.04,17.73,18.04,8454,1.93505468310302,1.95455691395176,1.92096973860115,1.95455691395176,78027.9964790853,0.0,1.0
2004-10-06,18.2,18.2,17.6,17.6,6400,1.97189223026175,1.97189223026175,1.90688479409928,1.90688479409928,59070.1653023595,0.0,1.0
2004-10-07,17.96,18.26,17.65,18.21,17067,1.94588925579676,1.978392973878,1.91230208044615,1.97297568753113,157523.517377402,0.0,1.0
2004-10-08,17.16,17.85,17.1,17.795,10173,1.8592126742468,1.93397122583364,1.85271193063055,1.92801221085208,93893.8736907658,0.0,1.0
2004-10-11,17.32,17.71,17.061,17.15,11773,1.87654799055679,1.9188028240624,1.84848644727999,1.85812921697742,108661.415016356,0.0,1.0
2004-10-12,17.44,17.61,17.1,17.445,12563,1.88954947778928,1.90796825136865,1.85271193063055,1.89009120642397,115952.888545866,0.0,1.0
2004-10-13,17.3,17.909,17.13,17.45,6440,1.87438107601804,1.94036362372295,1.85596230243867,1.89063293505866,59439.3538354992,0.0,1.0
2004-10-14,16.82,17.189,16.81,17.06,5373,1.82237512708806,1.86235470032798,1.82129166981868,1.84837810155305,49591.2497139964,0.0,1.0
2004-10-15,17.03,17.12,16.63,16.63,14044,1.84512772974493,1.8548788451693,1.80178943896994,1.80178943896994,129622.093985365,0.0,1.0
2004-10-18,17.06,17.14,16.9,17.0,4840,1.84837810155305,1.85704575970805,1.83104278524306,1.8418773579368,44671.8125099093,0.0,1.0
2004-10-19,16.35,17.0,16.35,16.56,40652,1.77145263542745,1.8418773579368,1.77145263542745,1.79420523808432,375206.306229925,0.0,1.0
2004-10-20,16.25,16.601,16.07,16.34,16652,1.76061806273371,1.79864741288876,1.74111583188497,1.77036917815808,153693.186346076,0.0,1.0
2004-10-21,15.781,16.149,15.59,16.08,28385,1.70980391680004,1.74967514431302,1.68910988295498,1.74219928915434,261985.412829293,0.0,1.0
2004-10-22,15.27,16.09,15.27,15.75,12030,1.654439250335,1.74328274642371,1.654439250335,1.70644519926498,111033.451341779,0.0,1.0
2004-10-25,15.05,15.91,14.75,15.39,21195,1.63060319040876,1.72378051557497,1.59809947232752,1.66744073756749,195623.773997423,0.0,1.0
2004-10-26,15.13,15.45,14.79,14.99,23763,1.63927084856375,1.67394148118374,1.60243330140502,1.62410244679251,219325.677824996,0.0,1.0
2004-10-27,15.1,15.2,14.96,14.98,21985,1.63602047675563,1.64685504944938,1.62085207498439,1.62301898952313,202915.247526933,0.0,1.0
2004-10-28,14.84,15.48,14.76,15.105,23644,1.60785058775189,1.67719185299186,1.59918292959689,1.63656220539032,218227.341938904,0.0,1.0
2004-10-29,14.7,14.9,14.6,14.9,11477,1.59268218598065,1.61435133136814,1.5818476132869,1.61435133136814,105929.419871122,0.0,1.0
2004-11-01,14.56,14.89,14.551,14.69,6440,1.5775137842094,1.61326787409876,1.57653867266697,1.59159872871127,59439.3538354993,0.0,1.0
2004-11-02,14.57,14.97,14.53,14.56,16395,1.57859724147878,1.62193553225376,1.57426341240128,1.5775137842094,151321.150020653,0.0,1.0
2004-11-03,14.95,15.0,14.681,15.0,12030,1.61976861771501,1.62518590406188,1.59062361716883,1.62518590406188,111033.451341779,0.0,1.0
2004-11-04,15.0,15.22,14.9,14.98,11852,1.62518590406188,1.64902196398813,1.61435133136814,1.62301898952313,109390.562369307,0.0,1.0
2004-11-05,15.75,16.5,15.28,15.29,113363,1.70644519926498,1.78770449446807,1.65552270760437,1.65660616487375,1046307.99205803,0.0,1.0
2004-11-08,16.19,16.32,16.01,16.32,5195,1.75411731911746,1.76820226361933,1.73461508826872,1.76820226361933,47948.3607415246,0.0,1.0
2004-11-09,16.0,16.28,16.0,16.27,9462,1.73353163099934,1.76386843454183,1.73353163099934,1.76278497727246,87331.5475142072,0.0,1.0
2004-11-10,16.4,16.456,15.621,15.75,14044,1.77686992177433,1.78293728248282,1.69246860049005,1.70644519926498,129622.093985365,0.0,1.0
2004-11-11,16.15,16.47,16.15,16.43,7467,1.74978349003996,1.78445412265995,1.74978349003996,1.78012029358245,68918.2694238623,0.0,1.0
2004-11-12,16.5,16.5,16.17,16.33,29610,1.78770449446807,1.78770449446807,1.75195040457871,1.7692857208887,273291.811656698,0.0,1.0
2004-11-15,16.35,16.35,16.0,16.01,22440,1.77145263542745,1.77145263542745,1.73353163099934,1.73461508826872,207114.767091398,0.0,1.0
2004-11-16,16.25,16.45,15.88,15.88,17185,1.76061806273371,1.7822872081212,1.72053014376685,1.72053014376685,158612.623550163,0.0,1.0
2004-11-17,16.27,16.5,16.25,16.5,7644,1.76278497727246,1.78770449446807,1.76061806273371,1.78770449446807,70551.9286830055,0.0,1.0
2004-11-18,16.14,16.32,16.03,16.03,14854,1.74870003277059,1.76820226361933,1.73678200280747,1.73678200280747,137098.161781445,0.0,1.0
2004-11-19,15.69,16.16,15.64,16.14,16000,1.69994445564873,1.75086694730934,1.69452716930186,1.74870003277059,147675.413255899,0.0,1.0
2004-11-22,16.15,16.23,15.5,15.5,9185,1.74978349003996,1.75845114819496,1.67935876753061,1.67935876753061,84774.9169222144,0.0,1.0
2004-11-23,16.23,16.23,15.61,15.61,8810,1.75845114819496,1.75845114819496,1.69127679749373,1.69127679749373,81313.7744240291,0.0,1.0
2004-11-24,16.01,16.21,15.82,16.031,5254,1.73461508826872,1.75628423365621,1.7140294001506,1.7368903485344,48492.9138279057,0.0,1.0
2004-11-26,16.001,16.59,15.89,16.59,3200,1.73363997672628,1.79745560989244,1.72161360103622,1.79745560989244,29535.0826511797,0.0,1.0
2004-11-29,15.89,16.0,15.86,15.9,7210,1.72161360103622,1.73353163099934,1.7183632292281,1.7226970583056,66546.2330984394,0.0,1.0
2004-11-30,15.92,15.99,15.83,15.85,11062,1.72486397284435,1.73244817372997,1.71511285741997,1.71727977195872,102099.088839797,0.0,1.0
2004-12-01,15.47,16.22,15.26,15.99,28010,1.67610839572249,1.75736769092558,1.65335579306562,1.73244817372997,258524.270331108,0.0,1.0
2004-12-02,15.69,15.728,15.21,15.21,8988,1.69994445564873,1.70406159327235,1.64793850671875,1.64793850671875,82956.6633965011,0.0,1.0
2004-12-03,15.47,15.9,15.41,15.9,4385,1.67610839572249,1.7226970583056,1.66960765210624,1.7226970583056,40472.2929454447,0.0,1.0
2004-12-06,15.39,15.54,15.39,15.47,14044,1.66744073756749,1.68369259660811,1.66744073756749,1.67610839572249,129622.093985365,0.0,1.0
2004-12-07,14.94,15.53,14.92,15.25,16810,1.61868516044564,1.68260913933874,1.61651824590689,1.65227233579625,155151.481051978,0.0,1.0
2004-12-08,14.99,15.14,14.89,14.93,25640,1.62410244679251,1.64035430583313,1.61326787409876,1.61760170317626,236649.849742578,0.0,1.0
2004-12-09,14.5,15.01,14.5,15.01,18667,1.57101304059315,1.62626936133126,1.57101304059315,1.62626936133126,172291.058702992,0.0,1.0
2004-12-10,14.16,14.4,13.57,14.4,73995,1.53417549343442,1.56017846789941,1.47025151454132,1.56017846789941,682952.637741888,0.0,1.0
2004-12-13,14.25,14.431,14.01,14.37,35773,1.54392660885879,1.56353718543447,1.5179236343938,1.55692809609128,330174.534900204,0.0,1.0
2004-12-14,14.55,14.55,14.2,14.25,13373,1.57643032694003,1.57643032694003,1.53850932251192,1.54392660885879,123428.956341946,0.0,1.0
2004-12-15,14.6,14.7,14.31,14.7,5254,1.5818476132869,1.59268218598065,1.55042735247504,1.59268218598065,48492.9138279057,0.0,1.0
2004-12-16,14.31,14.55,14.3,14.31,5373,1.55042735247504,1.57643032694003,1.54934389520566,1.55042735247504,49591.2497139964,0.0,1.0
2004-12-17,14.54,14.6,14.25,14.45,13077,1.57534686967065,1.5818476132869,1.54392660885879,1.56559575424628,120696.961196712,0.0,1.0
2004-12-20,14.46,14.75,14.26,14.26,5867,1.56667921151566,1.59809947232752,1.54501006612816,1.54501006612816,54150.7280982722,0.0,1.0
2004-12-21,14.77,14.79,14.56,14.71,26410,1.60026638686627,1.60243330140502,1.5775137842094,1.59376564325002,243756.729005517,0.0,1.0
2004-12-22,14.79,15.05,14.45,14.8,24395,1.60243330140502,1.63060319040876,1.56559575424628,1.60351675867439,225158.856648603,0.0,1.0
2004-12-23,14.88,14.97,14.5,14.58,5610,1.61218441682939,1.62193553225376,1.57101304059315,1.57968069874815,51778.6917728494,0.0,1.0
2004-12-27,14.74,14.86,14.57,14.8,7862,1.59701601505814,1.61001750229064,1.57859724147878,1.60351675867439,72564.0061886174,0.0,1.0
2004-12-28,14.85,14.92,14.5,14.5,17462,1.60893404502127,1.61651824590689,1.57101304059315,1.57101304059315,161169.254142156,0.0,1.0
2004-12-29,15.39,15.54,14.55,14.55,23388,1.66744073756749,1.68369259660811,1.57643032694003,1.57643032694003,215864.53532681,0.0,1.0
2004-12-30,15.85,16.4,15.73,15.74,27773,1.71727977195872,1.77686992177433,1.70427828472623,1.7053617419956,256336.828272255,0.0,1.0
2004-12-31,16.07,16.45,15.92,15.93,15644,1.74111583188497,1.7822872081212,1.72486397284435,1.72594743011372,144389.635310955,0.0,1.0
2005-01-03,15.01,16.99,14.8,16.5,97067,1.62626936133126,1.84079390066743,1.60351675867439,1.78770449446807,895900.583656894,0.0,1.0
2005-01-04,14.9,15.11,14.75,14.78,35062,1.61435133136814,1.637103934025,1.59809947232752,1.60134984413564,323612.208723645,0.0,1.0
2005-01-05,14.85,14.99,14.572,14.77,16040,1.60893404502127,1.62410244679251,1.57881393293265,1.60026638686627,148044.601789038,0.0,1.0
2005-01-06,14.63,15.24,14.56,14.56,19773,1.58509798509502,1.65118887852687,1.5775137842094,1.5775137842094,182499.121644306,0.0,1.0
2005-01-07,14.44,14.65,14.25,14.65,11477,1.56451229697691,1.58726489963377,1.54392660885879,1.58726489963377,105929.419871122,0.0,1.0
2005-01-10,14.41,14.69,14.04,14.21,13985,1.56126192516878,1.59159872871127,1.52117400620192,1.53959277978129,129077.540898984,0.0,1.0
2005-01-11,14.2,14.31,14.01,14.17,11477,1.53850932251192,1.55042735247504,1.5179236343938,1.53525895070379,105929.419871122,0.0,1.0
2005-01-12,14.26,14.43,14.19,14.43,12030,1.54501006612816,1.56342883970753,1.53742586524254,1.56342883970753,111033.451341779,0.0,1.0
2005-01-13,14.19,14.5,14.19,14.19,15585,1.53742586524254,1.57101304059315,1.53742586524254,1.53742586524254,143845.082224574,0.0,1.0
2005-01-14,14.53,14.61,14.4,14.54,6262,1.57426341240128,1.58293107055627,1.56017846789941,1.57534686967065,57796.4648630273,0.0,1.0
2005-01-18,14.55,14.69,13.68,14.0,30044,1.57643032694003,1.59159872871127,1.48216954450444,1.51684017712443,277297.507241263,0.0,1.0
2005-01-19,13.91,14.73,13.91,14.05,12188,1.50708906170005,1.59593255778877,1.50708906170005,1.5222574634713,112491.746047681,0.0,1.0
2005-01-20,14.01,14.22,13.9,13.9,11654,1.5179236343938,1.54067623705067,1.50600560443068,1.50600560443068,107563.079130265,0.0,1.0
2005-01-21,14.09,14.46,14.0,14.22,6795,1.5265912925488,1.56667921151566,1.51684017712443,1.54067623705067,62715.9020671143,0.0,1.0
2005-01-24,14.01,14.11,13.9,13.9,11654,1.5179236343938,1.52875820708755,1.50600560443068,1.50600560443068,107563.079130265,0.0,1.0
2005-01-25,14.01,14.12,13.93,13.93,6578,1.5179236343938,1.52984166435692,1.5092559762388,1.5092559762388,60713.0542748313,0.0,1.0
2005-01-26,14.25,14.4,14.02,14.4,7052,1.54392660885879,1.56017846789941,1.51900709166317,1.56017846789941,65087.9383925373,0.0,1.0
2005-01-27,14.01,14.17,13.9,14.14,10844,1.5179236343938,1.53525895070379,1.50600560443068,1.53200857889567,100087.011334185,0.0,1.0
2005-01-28,14.36,14.36,14.01,14.01,14973,1.55584463882191,1.55584463882191,1.5179236343938,1.5179236343938,138196.497667536,0.0,1.0
2005-01-31,14.48,14.69,14.01,14.36,13610,1.56884612605441,1.59159872871127,1.5179236343938,1.55584463882191,125616.398400798,0.0,1.0
2005-02-01,14.42,14.5,14.02,14.03,12267,1.56234538243816,1.57101304059315,1.51900709166317,1.52009054893255,113220.893400632,0.0,1.0
2005-02-02,14.61,14.64,14.12,14.12,28385,1.58293107055627,1.5861814423644,1.52984166435692,1.52984166435692,261985.412829294,0.0,1.0
2005-02-03,14.65,14.78,14.22,14.68,24652,1.58726489963377,1.60134984413564,1.54067623705067,1.5905152714419,227530.892974026,0.0,1.0
2005-02-04,14.62,14.84,14.35,14.84,10252,1.58401452782565,1.60785058775189,1.55476118155254,1.60785058775189,94623.021043717,0.0,1.0
2005-02-07,14.71,14.82,14.4,14.4,15585,1.59376564325002,1.60568367321314,1.56017846789941,1.56017846789941,143845.082224574,0.0,1.0
2005-02-08,14.74,14.8,14.7,14.8,5077,1.59701601505814,1.60351675867439,1.59268218598065,1.60351675867439,46859.2545687625,0.0,1.0
2005-02-09,15.3,20.3,14.36,14.36,75378,1.65768962214312,2.19941825683042,1.55584463882191,1.55584463882191,695717.331275196,0.0,1.0
2005-02-10,15.24,15.76,15.16,15.16,6400,1.65118887852687,1.70752865653435,1.64252122037188,1.64252122037188,59070.1653023596,0.0,1.0
2005-02-11,15.0,15.21,14.88,15.03,17462,1.62518590406188,1.64793850671875,1.61218441682939,1.62843627587001,161169.254142157,0.0,1.0
2005-02-14,15.44,15.75,14.65,15.2,51477,1.67285802391437,1.70644519926498,1.58726489963377,1.64685504944938,475117.953010867,0.0,1.0
2005-02-15,15.1,15.42,15.1,15.35,9244,1.63602047675563,1.67069110937562,1.63602047675563,1.66310690848999,85319.4700085955,0.0,1.0
2005-02-16,15.175,15.28,14.91,15.0,14262,1.64414640627594,1.65552270760437,1.61543478863751,1.62518590406188,131634.171490977,0.0,1.0
2005-02-17,14.93,15.52,14.71,15.28,20800,1.61760170317626,1.68152568206936,1.59376564325002,1.65552270760437,191978.037232668,0.0,1.0
2005-02-18,15.1,15.27,14.86,14.86,20563,1.63602047675563,1.654439250335,1.61001750229064,1.61001750229064,189790.595173815,0.0,1.0
2005-02-22,14.7,15.2,14.6,15.01,18844,1.59268218598065,1.64685504944938,1.5818476132869,1.62626936133126,173924.717962134,0.0,1.0
2005-02-23,15.23,15.45,14.8,14.93,13788,1.6501054212575,1.67394148118374,1.60351675867439,1.61760170317626,127259.287373271,0.0,1.0
2005-02-24,15.03,15.23,14.68,15.23,7467,1.62843627587001,1.6501054212575,1.5905152714419,1.6501054212575,68918.2694238621,0.0,1.0
2005-02-25,15.09,15.19,14.94,15.1,8810,1.63493701948626,1.64577159218,1.61868516044564,1.63602047675563,81313.774424029,0.0,1.0
2005-02-28,15.4,15.4,14.84,14.89,10667,1.66852419483687,1.66852419483687,1.60785058775189,1.61326787409876,98453.3520750418,0.0,1.0
2005-03-01,15.16,15.4,14.86,15.4,16395,1.64252122037188,1.66852419483687,1.61001750229064,1.66852419483687,151321.150020653,0.0,1.0
2005-03-02,15.24,15.38,14.9,15.18,24277,1.65118887852687,1.66635728029812,1.61435133136814,1.64468813491063,224069.750475841,0.0,1.0
2005-03-03,15.29,15.4,14.86,15.05,21630,1.65660616487375,1.66852419483687,1.61001750229064,1.63060319040876,199638.699295318,0.0,1.0
2005-03-04,15.21,15.4,14.98,15.4,5452,1.64793850671875,1.66852419483687,1.62301898952313,1.66852419483687,50320.3970669475,0.0,1.0
2005-03-07,15.36,15.46,15.15,15.24,4188,1.66419036575937,1.67502493845312,1.6414377631025,1.65118887852687,38654.0394197315,0.0,1.0
2005-03-08,15.08,15.47,15.06,15.47,9067,1.63385356221688,1.67610839572249,1.63168664767813,1.67610839572249,83685.8107494521,0.0,1.0
2005-03-09,15.18,15.5,14.99,15.0,7210,1.64468813491063,1.67935876753061,1.62410244679251,1.62518590406188,66546.2330984392,0.0,1.0
2005-03-10,15.27,15.27,14.96,14.98,18430,1.654439250335,1.654439250335,1.62085207498439,1.62301898952313,170103.616644138,0.0,1.0
2005-03-11,15.38,15.48,15.1,15.1,20188,1.66635728029812,1.67719185299186,1.63602047675563,1.63602047675563,186329.45267563,0.0,1.0
2005-03-14,15.202,15.3,15.16,15.16,9462,1.64707174090325,1.65768962214312,1.64252122037188,1.64252122037188,87331.5475142071,0.0,1.0
2005-03-15,15.59,15.66,15.31,15.5,16000,1.68910988295498,1.69669408384061,1.6587730794125,1.67935876753061,147675.413255899,0.0,1.0
2005-03-16,15.71,15.75,15.5,15.5,13610,1.70211137018748,1.70644519926498,1.67935876753061,1.67935876753061,125616.398400799,0.0,1.0
2005-03-17,15.77,15.77,15.61,15.75,36030,1.70861211380373,1.70861211380373,1.69127679749373,1.70644519926498,332546.571225626,0.0,1.0
2005-03-18,15.78,16.12,15.76,15.99,42667,1.7096955710731,1.74653311823184,1.70752865653435,1.73244817372997,393804.17858684,0.0,1.0
2005-03-21,16.18,16.3,15.78,15.99,16395,1.75303386184809,1.76603534908058,1.7096955710731,1.73244817372997,151321.150020653,0.0,1.0
2005-03-22,16.08,16.16,15.872,15.872,13195,1.74219928915434,1.75086694730934,1.71966337795135,1.71966337795135,121786.067369474,0.0,1.0
2005-03-23,16.06,16.18,16.0,16.06,56277,1.74003237461559,1.75303386184809,1.73353163099934,1.74003237461559,519420.576987638,0.0,1.0
2005-03-24,16.07,16.22,16.05,16.05,11595,1.74111583188497,1.75736769092558,1.73894891734622,1.73894891734622,107018.526043884,0.0,1.0
2005-03-28,16.23,16.33,16.11,16.25,9363,1.75845114819496,1.7692857208887,1.74544966096246,1.76061806273371,86417.8058946861,0.0,1.0
2005-03-29,16.06,16.34,16.05,16.33,11852,1.74003237461559,1.77036917815808,1.73894891734622,1.7692857208887,109390.562369307,0.0,1.0
2005-03-30,16.31,16.4,16.15,16.32,17067,1.76711880634995,1.77686992177433,1.74978349003996,1.76820226361933,157523.517377402,0.0,1.0
2005-03-31,16.46,16.46,16.25,16.32,20444,1.78337066539057,1.78337066539057,1.76061806273371,1.76820226361933,188692.259287725,0.0,1.0
2005-04-01,16.34,16.47,15.88,16.3,11654,1.77036917815808,1.78445412265995,1.72053014376685,1.76603534908058,107563.079130265,0.0,1.0
2005-04-04,16.28,16.4,16.2,16.21,7210,1.76386843454183,1.77686992177433,1.75520077638683,1.75628423365621,66546.2330984394,0.0,1.0
2005-04-05,16.18,16.3,16.15,16.29,20662,1.75303386184809,1.76603534908058,1.74978349003996,1.76495189181121,190704.336793336,0.0,1.0
2005-04-06,16.23,16.5,16.17,16.4,12267,1.75845114819496,1.78770449446807,1.75195040457871,1.77686992177433,113220.893400632,0.0,1.0
2005-04-07,16.5,16.5,16.15,16.15,3773,1.78770449446807,1.78770449446807,1.74978349003996,1.74978349003996,34823.7083884067,0.0,1.0
2005-04-08,16.15,16.34,16.1,16.34,8810,1.74978349003996,1.77036917815808,1.74436620369309,1.77036917815808,81313.7744240293,0.0,1.0
2005-04-11,16.48,16.74,16.01,16.1,29373,1.78553757992932,1.81370746893306,1.73461508826872,1.74436620369309,271104.369597845,0.0,1.0
2005-04-12,17.23,17.33,16.2,16.32,42785,1.86679687513242,1.87763144782616,1.75520077638683,1.76820226361933,394893.284759601,0.0,1.0
2005-04-13,16.97,17.13,16.77,16.77,7585,1.83862698612868,1.85596230243867,1.81695784074119,1.81695784074119,70007.3755966244,0.0,1.0
2005-04-14,16.92,17.22,16.92,17.22,7210,1.83320969978181,1.86571341786304,1.83320969978181,1.86571341786304,66546.2330984392,0.0,1.0
2005-04-15,17.0,17.25,16.88,17.06,29788,1.8418773579368,1.86896378967117,1.82887587070431,1.84837810155305,274934.70062917,0.0,1.0
2005-04-18,16.86,17.25,16.77,17.25,12267,1.82670895616556,1.86896378967117,1.81695784074119,1.86896378967117,113220.893400632,0.0,1.0
2005-04-19,17.21,17.5,17.0,17.28,28662,1.86462996059367,1.89605022140553,1.8418773579368,1.87221416147929,264542.043421285,0.0,1.0
2005-04-20,17.0,17.41,16.8,16.8,34588,1.8418773579368,1.88629910598116,1.82020821254931,1.82020821254931,319237.324605939,0.0,1.0
2005-04-21,17.1,17.11,16.93,17.0,34844,1.85271193063055,1.85379538789992,1.83429315705118,1.8418773579368,321600.131218033,0.0,1.0
2005-04-22,16.96,17.45,16.91,17.0,50252,1.8375435288593,1.89063293505866,1.83212624251243,1.8418773579368,463811.554183465,0.0,1.0
2005-04-25,17.49,17.99,17.08,17.13,65363,1.89496676413616,1.94913962760489,1.8505450160918,1.85596230243867,603281.75229033,0.0,1.0
2005-04-26,18.14,18.14,17.46,17.55,26963,1.96539148664551,1.96539148664551,1.89171639232803,1.9014675077524,248860.760476174,0.0,1.0
2005-04-27,18.18,18.18,17.48,18.08,17067,1.969725315723,1.969725315723,1.89388330686678,1.95889074302926,157523.517377402,0.0,1.0
2005-04-28,18.31,18.49,18.02,18.18,28978,1.98381026022487,2.00331249107362,1.95238999941301,1.969725315723,267458.63283309,0.0,1.0
2005-04-29,18.27,18.5,17.5,18.49,26173,1.97947643114737,2.00439594834299,1.89605022140553,2.00331249107362,241569.286946665,0.0,1.0
2005-05-02,18.28,18.6,17.82,18.41,12385,1.98055988841675,2.01523052103674,1.93072085402552,1.99464483291862,114309.999573394,0.0,1.0
2005-05-03,18.21,18.62,18.184,18.21,20800,1.97297568753113,2.01739743557549,1.97015869863075,1.97297568753113,191978.037232668,0.0,1.0
2005-05-04,18.2,18.47,17.93,18.44,108010,1.97189223026175,2.00114557653487,1.94263888398864,1.99789520472674,996901.336610602,0.0,1.0
2005-05-05,18.01,18.31,17.9199,18.19,44010,1.95130654214364,1.98381026022487,1.94154459214657,1.97080877299238,406199.683587005,0.0,1.0
2005-05-06,17.37,18.29,16.94,18.23,58252,1.88196527690366,1.98164334568612,1.83537661432055,1.97514260206988,537649.260811414,0.0,1.0
2005-05-09,17.45,18.06,17.24,17.28,19852,1.89063293505866,1.95672382849051,1.86788033240179,1.87221416147929,183228.268997256,0.0,1.0
2005-05-10,17.61,17.75,17.32,17.54,10054,1.90796825136865,1.9231366531399,1.87654799055679,1.90038405048303,92795.5378046754,0.0,1.0
2005-05-11,17.42,17.79,17.07,17.71,23052,1.88738256325053,1.92747048221739,1.84946155882242,1.9188028240624,212763.351648437,0.0,1.0
2005-05-12,17.32,17.93,17.32,17.66,11773,1.87654799055679,1.94263888398864,1.87654799055679,1.91338553771552,108661.415016356,0.0,1.0
2005-05-13,17.0,17.14,16.98,17.11,12188,1.8418773579368,1.85704575970805,1.83971044339805,1.85379538789992,112491.746047681,0.0,1.0
2005-05-16,18.48,18.49,17.0,17.1,21610,2.00222903380424,2.00331249107362,1.8418773579368,1.85271193063055,199454.105028748,0.0,1.0
2005-05-17,18.05,18.2,17.7,18.2,30973,1.95564037122113,1.97189223026175,1.91771936679302,1.97189223026175,285871.910923435,0.0,1.0
2005-05-18,18.0,18.46,17.69,18.33,15052,1.95022308487426,2.00006211926549,1.91663590952365,1.98597717476362,138925.645020487,0.0,1.0
2005-05-19,18.11,18.11,17.83,18.0,136810,1.96214111483738,1.96214111483738,1.93180431129489,1.95022308487426,1262717.08047122,0.0,1.0
2005-05-20,17.97,18.16,17.97,18.04,90667,1.94697271306614,1.96755840118425,1.94697271306614,1.95455691395176,836830.418354534,0.0,1.0
2005-05-23,18.74,18.829,17.97,17.97,15388,2.03039892280798,2.04004169250541,1.94697271306614,1.94697271306614,142026.828698861,0.0,1.0
2005-05-24,18.0,18.5,17.77,18.37,34588,1.95022308487426,2.00439594834299,1.92530356767865,1.99031100384112,319237.324605939,0.0,1.0
2005-05-25,17.49,17.69,17.35,17.64,23763,1.89496676413616,1.91663590952365,1.87979836236491,1.91121862317678,219325.677824995,0.0,1.0
2005-05-26,17.79,17.86,17.43,17.44,6795,1.92747048221739,1.93505468310302,1.88846602051991,1.88954947778928,62715.9020671146,0.0,1.0
2005-05-27,17.9,18.0,17.76,17.88,9067,1.93938851218051,1.95022308487426,1.92422011040927,1.93722159764177,83685.8107494523,0.0,1.0
2005-05-31,17.9,18.09,17.63,18.0,33640,1.93938851218051,1.95997420029863,1.9101351659074,1.95022308487426,310487.556370528,0.0,1.0
2005-06-01,18.7,18.7,18.1,18.23,33462,2.02606509373048,2.02606509373048,1.96105765756801,1.97514260206988,308844.667398055,0.0,1.0
2005-06-02,18.38,18.75,18.23,18.75,13788,1.9913944611105,2.03148238007735,1.97514260206988,2.03148238007735,127259.28737327,0.0,1.0
2005-06-03,18.11,18.5,17.21,18.18,49363,1.96214111483738,2.00439594834299,1.86462996059367,1.969725315723,455606.339034433,0.0,1.0
2005-06-06,18.25,18.71,17.76,18.7,17640,1.97730951660863,2.02714855099986,1.92422011040927,2.02606509373048,162812.143114628,0.0,1.0
2005-06-07,18.39,18.5,18.28,18.45,13077,1.99247791837987,2.00439594834299,1.98055988841675,1.99897866199612,120696.961196712,0.0,1.0
2005-06-08,18.05,18.5,18.05,18.47,5788,1.95564037122113,2.00439594834299,1.95564037122113,2.00114557653487,53421.5807453214,0.0,1.0
2005-06-09,18.31,18.38,18.05,18.05,8810,1.98381026022487,1.9913944611105,1.95564037122113,1.95564037122113,81313.7744240293,0.0,1.0
2005-06-10,18.25,18.25,18.0,18.12,6677,1.97730951660863,1.97730951660863,1.95022308487426,1.96322457210676,61626.7958943521,0.0,1.0
2005-06-13,18.0,18.13,17.74,18.13,13195,1.95022308487426,1.96430802937613,1.92205319587052,1.96430802937613,121786.067369474,0.0,1.0
2005-06-14,18.25,18.25,18.0,18.0,10588,1.97730951660863,1.97730951660863,1.95022308487426,1.95022308487426,97724.2047220907,0.0,1.0
2005-06-15,18.06,18.39,17.91,18.39,24395,1.95672382849051,1.99247791837987,1.94047196944989,1.99247791837987,225158.856648603,0.0,1.0
2005-06-16,18.21,18.24,18.02,18.2,22854,1.97297568753113,1.97622605933925,1.95238999941301,1.97189223026175,210935.868409394,0.0,1.0
2005-06-17,18.42,18.44,18.12,18.3,51378,1.99572829018799,1.99789520472674,1.96322457210676,1.9827268029555,474204.211391349,0.0,1.0
2005-06-20,18.48,18.74,18.448,18.448,31763,2.00222903380424,2.03039892280798,1.99876197054224,1.99876197054224,293163.384452945,0.0,1.0
2005-06-21,18.22,18.6,18.17,18.6,5195,1.9740591448005,2.01523052103674,1.96864185845363,2.01523052103674,47948.3607415246,0.0,1.0
2005-06-22,18.99,18.99,18.22,18.22,28840,2.05748535454235,2.05748535454235,1.9740591448005,1.9740591448005,266184.932393757,0.0,1.0
2005-06-23,18.9,18.99,18.76,18.76,14440,2.04773423911797,2.05748535454235,2.03256583734673,2.03256583734673,133277.060463449,0.0,1.0
2005-06-24,17.95,19.0,17.95,18.71,37985,1.94480579852739,2.05856881181172,1.94480579852739,2.02714855099986,350590.660782831,0.0,1.0
2005-06-27,17.74,18.17,17.73,17.9,11773,1.92205319587052,1.96864185845363,1.92096973860115,1.93938851218051,108661.415016356,0.0,1.0
2005-06-28,18.14,18.41,17.51,17.6,18588,1.96539148664551,1.99464483291862,1.89713367867491,1.90688479409928,171561.91135004,0.0,1.0
2005-06-29,18.1,18.26,17.94,17.94,5195,1.96105765756801,1.978392973878,1.94372234125801,1.94372234125801,47948.3607415245,0.0,1.0
2005-06-30,17.76,18.93,17.65,17.81,70262,1.92422011040927,2.0509846109261,1.91230208044615,1.92963739675614,648498.117886622,0.0,1.0
2005-07-01,18.11,18.24,17.85,17.85,12030,1.96214111483738,1.97622605933925,1.93397122583364,1.93397122583364,111033.451341779,0.0,1.0
2005-07-05,18.56,18.73,18.01,18.01,26054,2.01089669195924,2.02931546553861,1.95130654214364,1.95130654214364,240470.951060574,0.0,1.0
2005-07-06,18.53,18.93,18.23,18.75,12010,2.00764632015111,2.0509846109261,1.97514260206988,2.03148238007735,110848.857075209,0.0,1.0
2005-07-07,18.25,18.33,17.86,18.18,5077,1.97730951660863,1.98597717476362,1.93505468310302,1.969725315723,46859.2545687622,0.0,1.0
2005-07-08,18.93,18.96,18.4,18.5,37452,2.0509846109261,2.05423498273422,1.99356137564924,2.00439594834299,345671.223578744,0.0,1.0
2005-07-11,19.28,19.28,18.78,19.0,17877,2.08890561535421,2.08890561535421,2.03473275188548,2.05856881181172,164999.585173481,0.0,1.0
2005-07-12,19.3,19.3,18.97,19.14,10430,2.09107252989296,2.09107252989296,2.0553184400036,2.07373721358296,96265.9100161888,0.0,1.0
2005-07-13,18.41,19.34,18.39,19.06,12267,1.99464483291862,2.09540635897046,1.99247791837987,2.06506955542797,113220.893400632,0.0,1.0
2005-07-14,18.15,18.71,17.8,18.66,17600,1.96647494391488,2.02714855099986,1.92855393948677,2.02173126465298,162442.954581489,0.0,1.0
2005-07-15,18.34,18.39,17.8,17.8,6677,1.987060632033,1.99247791837987,1.92855393948677,1.92855393948677,61626.7958943521,0.0,1.0
2005-07-18,18.1,18.27,17.97,17.99,5254,1.96105765756801,1.97947643114737,1.94697271306614,1.94913962760489,48492.9138279056,0.0,1.0
2005-07-19,18.67,18.95,17.87,17.87,24000,2.02281472192236,2.05315152546485,1.93613814037239,1.93613814037239,221513.119883848,0.0,1.0
2005-07-20,19.0,19.03,18.83,18.96,21867,2.05856881181172,2.06181918361984,2.04015003823235,2.05423498273422,201826.141354171,0.0,1.0
2005-07-21,19.0,19.21,18.61,18.61,5788,2.05856881181172,2.08132141446859,2.01631397830611,2.01631397830611,53421.5807453213,0.0,1.0
2005-07-22,19.25,19.25,18.55,18.57,15862,2.08565524354608,2.08565524354608,2.00981323468986,2.01198014922861,146401.712816567,0.0,1.0
2005-07-25,18.79,19.25,18.57,19.25,17995,2.03581620915485,2.08565524354608,2.01198014922861,2.08565524354608,166088.691346244,0.0,1.0
2005-07-26,19.33,19.39,18.72,18.75,5788,2.09432290170108,2.10082364531733,2.02823200826923,2.03148238007735,53421.5807453214,0.0,1.0
2005-07-27,18.96,19.35,18.83,19.33,7862,2.05423498273422,2.09648981623983,2.04015003823235,2.09432290170108,72564.0061886173,0.0,1.0
2005-07-28,19.2,19.2,18.601,19.0,8810,2.08023795719921,2.08023795719921,2.01533886676367,2.05856881181172,81313.7744240293,0.0,1.0
2005-07-29,19.2,19.37,19.2,19.2,23644,2.08023795719921,2.09865673077858,2.08023795719921,2.08023795719921,218227.341938904,0.0,1.0
2005-08-01,19.18,19.46,19.03,19.23,8395,2.07807104266046,2.10840784620295,2.06181918361984,2.08348832900734,77483.4433927044,0.0,1.0
2005-08-02,17.0,17.37,15.6,16.98,351763,1.8418773579368,1.88196527690366,1.69019334022436,1.83971044339805,3246671.64957092,0.0,1.0
2005-08-03,17.36,17.39,16.8,17.3,146963,1.88088181963429,1.88413219144241,1.82020821254931,1.87438107601804,1356426.35989541,0.0,1.0
2005-08-04,17.42,17.6,17.12,17.3,74252,1.88738256325053,1.90688479409928,1.8548788451693,1.87438107601804,685324.674067313,0.0,1.0
2005-08-05,16.9,17.46,16.15,17.46,47862,1.83104278524306,1.89171639232803,1.74978349003996,1.89171639232803,441752.539328363,0.0,1.0
2005-08-08,16.45,17.18,16.436,17.18,10963,1.7822872081212,1.86137958878554,1.78077036794408,1.86137958878554,101185.347220276,0.0,1.0
2005-08-09,16.5,16.61,16.15,16.4,23210,1.78770449446807,1.79962252443119,1.74978349003996,1.77686992177433,214221.646354338,0.0,1.0
2005-08-10,16.55,17.0,16.26,16.73,58430,1.79312178081495,1.8418773579368,1.76170152000308,1.81262401166369,539292.149783884,0.0,1.0
2005-08-11,16.83,16.92,16.25,16.51,36188,1.82345858435743,1.83320969978181,1.76061806273371,1.78878795173745,334004.865931529,0.0,1.0
2005-08-12,16.28,16.68,16.28,16.68,8395,1.76386843454183,1.80720672531681,1.76386843454183,1.80720672531681,77483.4433927044,0.0,1.0
2005-08-15,17.29,17.3,16.22,16.37,22440,1.87329761874866,1.87438107601804,1.75736769092558,1.7736195499662,207114.767091398,0.0,1.0
2005-08-16,16.94,17.21,16.88,17.1,12563,1.83537661432055,1.86462996059367,1.82887587070431,1.85271193063055,115952.888545866,0.0,1.0
2005-08-17,17.19,17.5,16.8,16.8,12267,1.86246304605492,1.89605022140553,1.82020821254931,1.82020821254931,113220.893400632,0.0,1.0
2005-08-18,17.29,17.38,17.0,17.1,32000,1.87329761874866,1.88304873417304,1.8418773579368,1.85271193063055,295350.826511798,0.0,1.0
2005-08-19,17.45,17.75,17.1,17.1,14163,1.89063293505866,1.9231366531399,1.85271193063055,1.85271193063055,130720.429871456,0.0,1.0
2005-08-22,17.34,17.5,17.2,17.5,20385,1.87871490509554,1.89605022140553,1.86354650332429,1.89605022140553,188147.706201343,0.0,1.0
2005-08-23,17.49,17.7,17.28,17.38,26667,1.89496676413616,1.91771936679302,1.87221416147929,1.88304873417304,246128.76533094,0.0,1.0
2005-08-24,17.65,17.77,17.5,17.59,46677,1.91230208044615,1.92530356767865,1.89605022140553,1.9058013368299,430815.329034099,0.0,1.0
2005-08-25,18.41,18.63,17.8,17.8,36800,1.99464483291862,2.01848089284486,1.92855393948677,1.92855393948677,339653.450488567,0.0,1.0
2005-08-26,18.12,18.55,17.98,18.54,24810,1.96322457210676,2.00981323468986,1.94805617033551,2.00872977742049,228989.187679927,0.0,1.0
2005-08-29,18.0,18.12,17.92,17.96,11200,1.95022308487426,1.96322457210676,1.94155542671926,1.94588925579676,103372.789279129,0.0,1.0
2005-08-30,17.95,18.12,17.75,18.12,10252,1.94480579852739,1.96322457210676,1.9231366531399,1.96322457210676,94623.021043717,0.0,1.0
2005-08-31,18.12,18.12,17.77,17.77,18410,1.96322457210676,1.96322457210676,1.92530356767865,1.92530356767865,169919.022377568,0.0,1.0
2005-09-01,18.22,18.75,17.94,17.94,23862,1.9740591448005,2.03148238007735,1.94372234125801,1.94372234125801,220239.419444516,0.0,1.0
2005-09-02,17.96,18.25,17.75,17.85,21985,1.94588925579676,1.97730951660863,1.9231366531399,1.93397122583364,202915.247526934,0.0,1.0
2005-09-06,18.0,18.12,17.8,17.85,23763,1.95022308487426,1.96322457210676,1.92855393948677,1.93397122583364,219325.677824995,0.0,1.0
2005-09-07,17.89,18.0,17.7,17.81,9640,1.93830505491114,1.95022308487426,1.91771936679302,1.92963739675614,88974.436486679,0.0,1.0
2005-09-08,17.83,17.97,17.63,17.68,10785,1.93180431129489,1.94697271306614,1.9101351659074,1.91555245225427,99542.4582478043,0.0,1.0
2005-09-09,18.0,18.0,17.83,17.87,11240,1.95022308487426,1.95022308487426,1.93180431129489,1.93613814037239,103741.977812269,0.0,1.0
2005-09-12,17.94,18.0,17.83,18.0,5788,1.94372234125801,1.95022308487426,1.93180431129489,1.95022308487426,53421.5807453214,0.0,1.0
2005-09-13,17.96,18.19,17.91,17.94,26410,1.94588925579676,1.97080877299238,1.94047196944989,1.94372234125801,243756.729005518,0.0,1.0
2005-09-14,17.8,18.0,17.79,18.0,17640,1.92855393948677,1.95022308487426,1.92747048221739,1.95022308487426,162812.143114628,0.0,1.0
2005-09-15,17.89,17.89,17.75,17.76,7388,1.93830505491114,1.93830505491114,1.9231366531399,1.92422011040927,68189.1220709112,0.0,1.0
2005-09-16,18.09,18.09,17.84,18.03,73462,1.95997420029863,1.95997420029863,1.93288776856427,1.95347345668238,678033.200537803,0.0,1.0
2005-09-19,17.93,18.03,17.8001,18.03,18054,1.94263888398864,1.95347345668238,1.92856477405946,1.95347345668238,166633.244432625,0.0,1.0
2005-09-20,17.83,18.11,17.68,18.11,9877,1.93180431129489,1.96214111483738,1.91555245225427,1.96214111483738,91161.8785455321,0.0,1.0
2005-09-21,17.7,17.85,17.7,17.76,12800,1.91771936679302,1.93397122583364,1.91771936679302,1.92422011040927,118140.330604719,0.0,1.0
2005-09-22,17.56,17.81,17.43,17.7,22163,1.90255096502178,1.92963739675614,1.88846602051991,1.91771936679302,204558.136499405,0.0,1.0
2005-09-23,17.89,17.98,17.17,17.35,28662,1.93830505491114,1.94805617033551,1.86029613151617,1.87979836236491,264542.043421286,0.0,1.0
2005-09-26,18.01,18.02,17.8,18.02,3378,1.95130654214364,1.95238999941301,1.92855393948677,1.95238999941301,31177.9716236515,0.0,1.0
2005-09-27,18.31,18.47,17.88,18.02,37610,1.98381026022487,2.00114557653487,1.93722159764177,1.95238999941301,347129.518284647,0.0,1.0
2005-09-28,18.08,18.24,17.67,18.17,11773,1.95889074302926,1.97622605933925,1.9144689949849,1.96864185845363,108661.415016356,0.0,1.0
2005-09-29,18.29,18.29,17.6,17.6,9640,1.98164334568612,1.98164334568612,1.90688479409928,1.90688479409928,88974.4364866791,0.0,1.0
2005-09-30,18.38,18.5,18.14,18.18,10588,1.9913944611105,2.00439594834299,1.96539148664551,1.969725315723,97724.2047220907,0.0,1.0
2005-10-03,18.21,18.5,18.01,18.41,30578,1.97297568753113,2.00439594834299,1.95130654214364,1.99464483291862,282226.174158679,0.0,1.0
2005-10-04,17.9,18.18,17.87,18.18,25640,1.93938851218051,1.969725315723,1.93613814037239,1.969725315723,236649.849742578,0.0,1.0
2005-10-05,17.28,17.85,17.183,17.71,30795,1.87221416147929,1.93397122583364,1.86170462596636,1.9188028240624,284229.021950963,0.0,1.0
2005-10-06,17.2,17.47,17.2,17.21,21610,1.86354650332429,1.89279984959741,1.86354650332429,1.86462996059367,199454.105028749,0.0,1.0
2005-10-07,17.73,18.01,17.2,17.2,12563,1.92096973860115,1.95130654214364,1.86354650332429,1.86354650332429,115952.888545866,0.0,1.0
2005-10-10,17.21,17.72,17.2,17.72,12800,1.86462996059367,1.91988628133177,1.86354650332429,1.91988628133177,118140.330604719,0.0,1.0
2005-10-11,17.44,17.59,17.37,17.38,70262,1.88954947778928,1.9058013368299,1.88196527690366,1.88304873417304,648498.117886623,0.0,1.0
2005-10-12,17.42,17.55,17.38,17.38,24573,1.88738256325053,1.9014675077524,1.88304873417304,1.88304873417304,226801.745621075,0.0,1.0
2005-10-13,17.23,17.42,17.12,17.38,22578,1.86679687513242,1.88738256325053,1.8548788451693,1.88304873417304,208388.46753073,0.0,1.0
2005-10-14,17.3,17.35,17.0,17.01,31210,1.87438107601804,1.87979836236491,1.8418773579368,1.84296081520618,288059.352982287,0.0,1.0
2005-10-17,17.12,17.19,17.0,17.02,12662,1.8548788451693,1.86246304605492,1.8418773579368,1.84404427247555,116866.630165387,0.0,1.0
2005-10-18,16.84,17.02,16.8,17.0,12444,1.82454204162681,1.84404427247555,1.82020821254931,1.8418773579368,114854.552659775,0.0,1.0
2005-10-19,16.97,16.98,16.1,16.8,41600,1.83862698612868,1.83971044339805,1.74436620369309,1.82020821254931,383956.074465336,0.0,1.0
2005-10-20,16.76,17.12,16.61,16.92,11654,1.81587438347181,1.8548788451693,1.79962252443119,1.83320969978181,107563.079130265,0.0,1.0
2005-10-21,16.82,17.04,16.42,16.64,28010,1.82237512708806,1.8462111870143,1.77903683631308,1.80287289623932,258524.270331107,0.0,1.0
2005-10-24,17.91,17.96,16.16,16.43,29867,1.94047196944989,1.94588925579676,1.75086694730934,1.78012029358245,275663.84798212,0.0,1.0
2005-10-25,16.97,17.37,16.3,17.35,17185,1.83862698612868,1.88196527690366,1.76603534908058,1.87979836236491,158612.623550163,0.0,1.0
2005-10-26,16.75,17.04,16.62,16.8,24988,1.81479092620244,1.8462111870143,1.80070598170057,1.82020821254931,230632.076652399,0.0,1.0
2005-10-27,16.38,16.6,16.12,16.51,72000,1.77470300723558,1.79853906716182,1.74653311823184,1.78878795173745,664539.359651543,0.0,1.0
2005-10-28,16.27,16.61,16.2101,16.46,13452,1.76278497727246,1.79962252443119,1.7562950682289,1.78337066539057,124158.103694897,0.0,1.0
2005-10-31,17.2,17.21,16.22,16.22,13985,1.86354650332429,1.86462996059367,1.75736769092558,1.75736769092558,129077.540898984,0.0,1.0
2005-11-01,17.1,17.13,16.97,17.0,9462,1.85271193063055,1.85596230243867,1.83862698612868,1.8418773579368,87331.547514207,0.0,1.0
2005-11-02,17.31,17.45,16.86,17.03,11595,1.87546453328741,1.89063293505866,1.82670895616556,1.84512772974493,107018.526043884,0.0,1.0
2005-11-03,17.55,17.7,17.01,17.01,24573,1.9014675077524,1.91771936679302,1.84296081520618,1.84296081520618,226801.745621075,0.0,1.0
2005-11-04,17.63,17.63,17.43,17.441,22044,1.9101351659074,1.9101351659074,1.88846602051991,1.88965782351622,203459.800613314,0.0,1.0
2005-11-07,17.45,17.93,17.4,17.81,12444,1.89063293505866,1.94263888398864,1.88521564871179,1.92963739675614,114854.552659775,0.0,1.0
2005-11-08,17.16,17.54,17.16,17.41,8454,1.8592126742468,1.90038405048303,1.8592126742468,1.88629910598116,78027.9964790853,0.0,1.0
2005-11-09,17.06,17.33,16.98,17.05,5985,1.84837810155305,1.87763144782616,1.83971044339805,1.84729464428367,55239.8342710346,0.0,1.0
2005-11-10,17.51,17.55,16.8701,17.18,16000,1.89713367867491,1.9014675077524,1.82780324800763,1.86137958878554,147675.413255898,0.0,1.0
2005-11-11,17.63,17.69,17.32,17.36,12444,1.9101351659074,1.91663590952365,1.87654799055679,1.88088181963429,114854.552659775,0.0,1.0
2005-11-14,17.26,17.42,17.11,17.31,20840,1.87004724694054,1.88738256325053,1.85379538789992,1.87546453328741,192347.225765808,0.0,1.0
2005-11-15,16.59,17.15,16.44,17.15,10252,1.79745560989244,1.85812921697742,1.78120375085183,1.85812921697742,94623.0210437173,0.0,1.0
2005-11-16,16.22,16.72,16.21,16.72,23585,1.75736769092558,1.81154055439431,1.75628423365621,1.81154055439431,217682.788852524,0.0,1.0
2005-11-17,16.28,16.67,16.23,16.5,15210,1.76386843454183,1.80612326804744,1.75845114819496,1.78770449446807,140383.939726389,0.0,1.0
2005-11-18,16.92,16.97,16.52,16.57,4444,1.83320969978181,1.83862698612868,1.78987140900682,1.79528869535369,41016.8460318257,0.0,1.0
2005-11-21,16.97,17.03,16.78,16.9,6795,1.83862698612868,1.84512772974493,1.81804129801056,1.83104278524306,62715.9020671144,0.0,1.0
2005-11-22,16.71,17.03,16.61,16.88,9363,1.81045709712494,1.84512772974493,1.79962252443119,1.82887587070431,86417.8058946861,0.0,1.0
2005-11-23,16.75,16.79,16.63,16.63,8040,1.81479092620244,1.81912475527994,1.80178943896994,1.80178943896994,74206.895161089,0.0,1.0
2005-11-25,16.8,17.05,16.8,17.05,454,1.82020821254931,1.84729464428367,1.82020821254931,1.84729464428367,4190.28985113613,0.0,1.0
2005-11-28,16.68,16.75,16.66,16.66,17462,1.80720672531681,1.81479092620244,1.80503981077807,1.80503981077807,161169.254142157,0.0,1.0
2005-11-29,16.96,16.96,16.74,16.89,4267,1.8375435288593,1.8375435288593,1.81370746893306,1.82995932797368,39383.1867726826,0.0,1.0
2005-11-30,17.02,17.05,16.79,17.04,6262,1.84404427247555,1.84729464428367,1.81912475527994,1.8462111870143,57796.4648630274,0.0,1.0
2005-12-01,17.31,17.45,16.88,17.05,10410,1.87546453328741,1.89063293505866,1.82887587070431,1.84729464428367,96081.3157496193,0.0,1.0
2005-12-02,17.65,17.78,16.98,17.78,12840,1.91230208044615,1.92638702494802,1.83971044339805,1.92638702494802,118509.519137859,0.0,1.0
2005-12-05,18.01,18.1,17.52,17.78,17778,1.95130654214364,1.96105765756801,1.89821713594428,1.92638702494802,164085.84355396,0.0,1.0
2005-12-06,18.1,18.231,17.87,18.21,13788,1.96105765756801,1.97525094779681,1.93613814037239,1.97297568753113,127259.28737327,0.0,1.0
2005-12-07,17.99,18.13,17.7,17.7,18588,1.94913962760489,1.96430802937613,1.91771936679302,1.91771936679302,171561.91135004,0.0,1.0
2005-12-08,18.0,18.15,17.83,17.83,3240,1.95022308487426,1.96647494391488,1.93180431129489,1.93180431129489,29904.2711843195,0.0,1.0
2005-12-09,18.15,18.17,17.85,17.85,17462,1.96647494391488,1.96864185845363,1.93397122583364,1.93397122583364,161169.254142156,0.0,1.0
2005-12-12,17.92,18.11,17.8,17.95,2054,1.94155542671926,1.96214111483738,1.92855393948677,1.94480579852739,18957.831176726,0.0,1.0
2005-12-13,18.24,18.32,17.89,17.93,6677,1.97622605933925,1.98489371749425,1.93830505491114,1.94263888398864,61626.7958943522,0.0,1.0
2005-12-14,18.42,18.5,18.13,18.13,17185,1.99572829018799,2.00439594834299,1.96430802937613,1.96430802937613,158612.623550164,0.0,1.0
2005-12-15,18.45,18.66,18.23,18.5,16040,1.99897866199612,2.02173126465298,1.97514260206988,2.00439594834299,148044.601789038,0.0,1.0
2005-12-16,18.46,18.6,18.36,18.5,66785,2.00006211926549,2.01523052103674,1.98922754657175,2.00439594834299,616406.40464345,0.0,1.0
2005-12-19,18.42,18.55,17.89,18.06,69630,1.99572829018799,2.00981323468986,1.93830505491114,1.95672382849051,642664.939063015,0.0,1.0
2005-12-20,17.99,18.21,17.73,18.02,7388,1.94913962760489,1.97297568753113,1.92096973860115,1.95238999941301,68189.1220709111,0.0,1.0
2005-12-21,17.89,18.24,17.89,18.04,4267,1.93830505491114,1.97622605933925,1.93830505491114,1.95455691395176,39383.1867726825,0.0,1.0
2005-12-22,18.0,18.0,17.89,17.89,1067,1.95022308487426,1.95022308487426,1.93830505491114,1.93830505491114,9848.10412150275,0.0,1.0
2005-12-23,17.94,18.14,17.94,18.0,6262,1.94372234125801,1.96539148664551,1.94372234125801,1.95022308487426,57796.4648630274,0.0,1.0
2005-12-27,17.98,18.17,17.89,18.01,6440,1.94805617033551,1.96864185845363,1.93830505491114,1.95130654214364,59439.3538354993,0.0,1.0
2005-12-28,17.9,18.2,17.9,17.9,5867,1.93938851218051,1.97189223026175,1.93938851218051,1.93938851218051,54150.7280982725,0.0,1.0
2005-12-29,17.75,18.0,17.75,17.9,7862,1.9231366531399,1.95022308487426,1.9231366531399,1.93938851218051,72564.0061886171,0.0,1.0
2005-12-30,17.88,18.05,17.66,17.66,19062,1.93722159764177,1.95564037122113,1.91338553771552,1.91338553771552,175936.795467746,0.0,1.0
2006-01-03,18.19,18.2,17.66,18.0,5452,1.97080877299238,1.97189223026175,1.91338553771552,1.95022308487426,50320.3970669474,0.0,1.0
2006-01-04,18.14,18.45,17.99,17.99,10173,1.96539148664551,1.99897866199612,1.94913962760489,1.94913962760489,93893.8736907658,0.0,1.0
2006-01-05,18.22,18.25,17.79,18.19,12030,1.9740591448005,1.97730951660863,1.92747048221739,1.97080877299238,111033.451341779,0.0,1.0
2006-01-06,18.1,18.25,18.1,18.1,7052,1.96105765756801,1.97730951660863,1.96105765756801,1.96105765756801,65087.9383925372,0.0,1.0
2006-01-09,18.45,18.5,17.8,17.8,9185,1.99897866199612,2.00439594834299,1.92855393948677,1.92855393948677,84774.9169222142,0.0,1.0
2006-01-10,18.5,18.5,18.14,18.21,9067,2.00439594834299,2.00439594834299,1.96539148664551,1.97297568753113,83685.8107494521,0.0,1.0
2006-01-11,18.33,18.5,18.13,18.5,11654,1.98597717476362,2.00439594834299,1.96430802937613,2.00439594834299,107563.079130265,0.0,1.0
2006-01-12,18.2,18.48,18.11,18.48,31467,1.97189223026175,2.00222903380424,1.96214111483738,2.00222903380424,290431.389307711,0.0,1.0
2006-01-13,18.45,18.47,18.0,18.25,14440,1.99897866199612,2.00114557653487,1.95022308487426,1.97730951660863,133277.060463448,0.0,1.0
2006-01-17,18.25,18.37,17.48,18.21,10410,1.97730951660863,1.99031100384112,1.89388330686678,1.97297568753113,96081.3157496189,0.0,1.0
2006-01-18,18.44,18.5,18.01,18.01,12030,1.99789520472674,2.00439594834299,1.95130654214364,1.95130654214364,111033.451341779,0.0,1.0
2006-01-19,18.72,18.75,18.27,18.27,17067,2.02823200826923,2.03148238007735,1.97947643114737,1.97947643114737,157523.517377402,0.0,1.0
2006-01-20,18.25,18.75,18.03,18.75,18054,1.97730951660863,2.03148238007735,1.95347345668238,2.03148238007735,166633.244432624,0.0,1.0
2006-01-23,18.67,18.73,18.28,18.61,5077,2.02281472192236,2.02931546553861,1.98055988841675,2.01631397830611,46859.2545687623,0.0,1.0
2006-01-24,19.0,19.1,18.66,18.74,23585,2.05856881181172,2.06940338450547,2.02173126465298,2.03039892280798,217682.788852523,0.0,1.0
2006-01-25,19.1,19.1,18.58,18.66,29788,2.06940338450547,2.06940338450547,2.01306360649799,2.02173126465298,274934.700629169,0.0,1.0
2006-01-26,19.32,19.35,18.981,19.06,101077,2.09323944443171,2.09648981623983,2.05651024299991,2.06506955542797,932911.734104153,0.0,1.0
2006-01-27,19.99,19.99,19.261,19.261,18844,2.1658310814798,2.1658310814798,2.0868470465424,2.0868470465424,173924.717962135,0.0,1.0
2006-01-30,19.45,19.8,19.0,19.8,21985,2.10732438893358,2.14524539336169,2.05856881181172,2.14524539336169,202915.247526933,0.0,1.0
2006-01-31,19.2,19.34,19.01,19.02,27773,2.08023795719921,2.09540635897046,2.05965226908109,2.06073572635047,256336.828272255,0.0,1.0
2006-02-01,19.64,19.72,19.05,19.05,13630,2.12791007705169,2.13657773520669,2.06398609815859,2.06398609815859,125800.992667369,0.0,1.0
2006-02-02,19.48,19.56,19.15,19.4,9462,2.1105747607417,2.1192424188967,2.07482067085234,2.1019071025867,87331.5475142071,0.0,1.0
2006-02-03,19.16,19.65,19.0,19.1,16000,2.07590412812171,2.12899353432107,2.05856881181172,2.06940338450547,147675.413255899,0.0,1.0
2006-02-06,19.38,19.5,19.03,19.4599,10785,2.09974018804795,2.11274167528045,2.06181918361984,2.10839701163026,99542.4582478044,0.0,1.0
2006-02-07,20.14,20.25,19.56,19.72,40178,2.18208294052042,2.19400097048354,2.1192424188967,2.13657773520669,370831.422112219,0.0,1.0
2006-02-08,20.1,20.2,19.88,20.2,18173,2.17774911144292,2.18858368413667,2.15391305151668,2.18858368413667,167731.580318716,0.0,1.0
2006-02-09,20.09,20.18,19.7465,20.18,30440,2.17666565417355,2.18641676959792,2.13944889697053,2.18641676959792,280952.473719347,0.0,1.0
2006-02-10,20.03,20.13,19.61,20.09,79644,2.1701649105573,2.18099948325105,2.12465970524357,2.17666565417355,735091.28833455,0.0,1.0
2006-02-13,19.88,20.1,19.88,20.1,31467,2.15391305151668,2.17774911144292,2.15391305151668,2.17774911144292,290431.389307711,0.0,1.0
2006-02-14,19.85,20.1,19.52,19.75,50844,2.15066267970856,2.17774911144292,2.1149085898192,2.13982810701481,469275.544473932,0.0,1.0
2006-02-15,20.29,20.64,18.68,19.5,20267,2.19833479956104,2.23625580398915,2.02389817919173,2.11274167528045,187058.600028581,0.0,1.0
2006-02-16,20.72,20.75,20.5,20.51,37195,2.24492346214415,2.24817383395227,2.22108740221791,2.22217085948728,343299.187253322,0.0,1.0
2006-02-17,20.73,20.93,20.6,20.65,93195,2.24600691941352,2.26767606480102,2.23192197491165,2.23733926125853,860163.133648969,0.0,1.0
2006-02-21,21.02,21.07,20.76,20.886,176395,2.27742718022539,2.28284446657226,2.24925729122165,2.26290885281577,1628075.28257964,0.0,1.0
2006-02-22,21.79,21.9,20.93,20.93,31467,2.36085338996723,2.37277141993035,2.26767606480102,2.26767606480102,290431.38930771,0.0,1.0
2006-02-23,21.62,22.1399,21.57,21.99,102578,2.34243461638786,2.39876355982265,2.33701733004099,2.38252253535472,946765.533810224,0.0,1.0
2006-02-24,21.88,21.88,21.52,21.63,26785,2.3706045053916,2.3706045053916,2.33160004369412,2.34351807365724,247217.871503703,0.0,1.0
2006-02-27,22.0,22.16,21.77,22.0,39585,2.3836059926241,2.40094130893409,2.35868647542848,2.3836059926241,365358.202108421,0.0,1.0
2006-02-28,21.87,22.08,21.47,21.95,34785,2.36952104812223,2.39227365077909,2.32618275734724,2.37818870627722,321055.578131652,0.0,1.0
2006-03-01,21.75,21.75,21.53,21.73,13985,2.35651956088973,2.35651956088973,2.33268350096349,2.35435264635098,129077.540898984,0.0,1.0
2006-03-02,21.62,21.82,21.51,21.54,22044,2.34243461638786,2.36410376177535,2.33051658642474,2.33376695823287,203459.800613315,0.0,1.0
2006-03-03,21.43,21.81,21.3,21.57,32040,2.32184892826974,2.36302030450598,2.30776398376788,2.33701733004099,295720.015044938,0.0,1.0
2006-03-06,21.58,21.84,21.03,21.3,17877,2.33810078731036,2.3662706763141,2.27851063749476,2.30776398376788,164999.585173482,0.0,1.0
2006-03-07,21.83,22.0,21.3,21.495,23585,2.36518721904473,2.3836059926241,2.30776398376788,2.32889140052068,217682.788852523,0.0,1.0
2006-03-08,21.63,21.95,21.23,21.87,23585,2.34351807365724,2.37818870627722,2.30017978288225,2.36952104812223,217682.788852523,0.0,1.0
2006-03-09,21.81,21.92,21.7,21.7,15388,2.36302030450598,2.3749383344691,2.35110227454286,2.35110227454286,142026.82869886,0.0,1.0
2006-03-10,22.47,22.5,21.81,21.81,42054,2.4345284842847,2.43777885609283,2.36302030450598,2.36302030450598,388146.364316473,0.0,1.0
2006-03-13,22.33,22.5,22.27,22.5,9462,2.41936008251346,2.43777885609283,2.41285933889721,2.43777885609283,87331.547514207,0.0,1.0
2006-03-14,22.74,22.75,22.21,22.22,13195,2.46378183055782,2.46486528782719,2.40635859528096,2.40744205255034,121786.067369474,0.0,1.0
2006-03-15,22.41,22.96,22.4001,22.96,13195,2.42802774066845,2.48761789048406,2.42695511797177,2.48761789048406,121786.067369474,0.0,1.0
2006-03-16,21.87,22.46,21.74,22.3,21077,2.36952104812223,2.43344502701533,2.35543610362036,2.41610971070533,194534.667824661,0.0,1.0
2006-03-17,22.08,22.11,21.66,21.98,69195,2.39227365077909,2.39552402258722,2.34676844546536,2.38143907808535,638650.01376512,0.0,1.0
2006-03-20,22.34,22.56,21.7701,22.23,12444,2.42044353978283,2.44427959970907,2.35869731000117,2.40852550981971,114854.552659775,0.0,1.0
2006-03-21,22.22,22.81,22.19,22.42,17067,2.40744205255034,2.47136603144344,2.40419168074221,2.42911119793783,157523.517377401,0.0,1.0
2006-03-22,22.34,22.44,22.02,22.43,9363,2.42044353978283,2.43127811247658,2.38577290716285,2.4301946552072,86417.8058946863,0.0,1.0
2006-03-23,22.6,22.68,22.22,22.49,2785,2.44861342878657,2.45728108694157,2.40744205255034,2.43669539882345,25704.7516198549,0.0,1.0
2006-03-24,22.72,22.77,22.52,22.75,4188,2.46161491601907,2.46703220236594,2.43994577063158,2.46486528782719,38654.0394197314,0.0,1.0
2006-03-27,23.08,23.08,22.6,22.82,28800,2.50061937771655,2.50061937771655,2.44861342878657,2.47244948871281,265815.743860618,0.0,1.0
2006-03-28,22.97,23.17,22.81,22.98,20800,2.48870134775343,2.51037049314092,2.47136603144344,2.48978480502281,191978.037232668,0.0,1.0
2006-03-29,23.45,23.5499,23.0,23.0717,18430,2.54070729668341,2.55153103480446,2.49195171956156,2.49972010818297,170103.616644138,0.0,1.0
2006-03-30,23.39,23.5,23.0,23.01,11773,2.53420655306716,2.54612458303029,2.49195171956156,2.49303517683093,108661.415016356,0.0,1.0
2006-03-31,23.91,23.91,23.03,23.39,20267,2.59054633107464,2.59054633107464,2.49520209136968,2.53420655306716,187058.600028581,0.0,1.0
2006-04-03,24.0,24.2,23.6,23.69,12188,2.60029744649901,2.62196659188651,2.55695915572403,2.5667102711484,112491.746047681,0.0,1.0
2006-04-04,24.0,24.12,23.7,24.0,25462,2.60029744649901,2.61329893373151,2.56779372841778,2.60029744649901,235006.960770106,0.0,1.0
2006-04-05,24.04,24.09,23.67,24.0,13630,2.60463127557651,2.61004856192339,2.56454335660965,2.60029744649901,125800.992667369,0.0,1.0
2006-04-06,24.62,24.72,23.76,23.85,61985,2.66747179720024,2.67830636989398,2.57429447203402,2.5840455874584,572103.78066668,0.0,1.0
2006-04-07,24.41,24.94,24.1,24.83,40830,2.64471919454337,2.70214242982023,2.61113201919276,2.69022439985711,376849.195202397,0.0,1.0
2006-04-10,24.52,24.63,24.25,24.55,45630,2.65663722450649,2.66855525446961,2.62738387823338,2.65988759631462,421151.819179166,0.0,1.0
2006-04-11,24.18,24.42,23.89,24.36,13630,2.61979967734776,2.64580265181275,2.58837941653589,2.6393019081965,125800.992667369,0.0,1.0
2006-04-12,24.03,24.04,23.81,23.98,10963,2.60354781830714,2.60463127557651,2.5797117583809,2.59813053196027,101185.347220276,0.0,1.0
2006-04-13,24.1,24.22,23.93,24.01,5452,2.61113201919276,2.62413350642526,2.59271324561339,2.60138090376839,50320.3970669475,0.0,1.0
2006-04-17,24.95,25.0,24.04,24.25,33185,2.7032258870896,2.70864317343647,2.60463127557651,2.62738387823338,306288.036806062,0.0,1.0
2006-04-18,24.74,24.8,24.3,24.8,39862,2.68047328443273,2.68697402804898,2.63280116458025,2.68697402804898,367914.832700415,0.0,1.0
2006-04-19,24.45,24.45,23.63,23.63,41877,2.64905302362087,2.64905302362087,2.56020952753215,2.56020952753215,386512.705057329,0.0,1.0
2006-04-20,24.37,24.5,24.34,24.5,6973,2.64038536546587,2.65447030996774,2.63713499365775,2.65447030996774,64358.7910395864,0.0,1.0
2006-04-21,24.15,24.71,24.0,24.71,25185,2.61654930553963,2.67722291262461,2.60029744649901,2.67722291262461,232450.330178113,0.0,1.0
2006-04-24,24.3,24.5,23.72,23.99,15230,2.63280116458025,2.65447030996774,2.56996064295653,2.59921398922964,140568.533992959,0.0,1.0
2006-04-25,26.11,26.58,24.3299,24.42,46262,2.82890693033705,2.87982942199766,2.63604070181568,2.64580265181275,426984.998002774,0.0,1.0
2006-04-26,27.5,27.87,26.14,26.14,89778,2.97950749078012,3.01959540974698,2.83215730214518,2.83215730214518,828625.203205505,0.0,1.0
2006-04-27,26.69,27.5,25.71,27.5,79210,2.89174745196078,2.97950749078012,2.78556863956207,2.97950749078012,731085.592749983,0.0,1.0
2006-04-28,27.42,27.5,26.0,26.5,20840,2.97083983262512,2.97950749078012,2.81698890037393,2.87116176384266,192347.225765808,0.0,1.0
2006-05-01,27.19,27.5399,26.95,27.25,23585,2.94592031542951,2.98383048528493,2.91991734096452,2.95242105904576,217682.788852523,0.0,1.0
2006-05-02,27.69,27.69,26.96,27.2,18844,3.00009317889824,3.00009317889824,2.92100079823389,2.94700377269888,173924.717962135,0.0,1.0
2006-05-03,27.4624,27.75,27.35,27.75,9995,2.97543369144727,3.00659392251449,2.9632556317395,3.00659392251449,92250.9847182943,0.0,1.0
2006-05-04,27.34,27.49,27.2,27.28,12385,2.96217217447013,2.97842403351075,2.94700377269888,2.95567143085388,114309.999573394,0.0,1.0
2006-05-05,27.75,27.8,27.01,27.5,18785,3.00659392251449,3.01201120886136,2.92641808458077,2.97950749078012,173380.164875753,0.0,1.0
2006-05-08,27.65,27.8,27.42,27.61,27654,2.99575934982074,3.01201120886136,2.97083983262512,2.99142552074324,255238.492386164,0.0,1.0
2006-05-09,26.73,27.78,26.72,27.1,41778,2.89608128103828,3.00984429432261,2.8949978237689,2.93616920000514,385598.963437808,0.0,1.0
2006-05-10,28.53,28.96,26.95,26.95,67477,3.0911035895257,3.13769225210881,2.91991734096452,2.91991734096452,622793.366266768,0.0,1.0
2006-05-11,27.0,28.72,27.0,28.72,30163,2.92533462731139,3.11168927764382,2.92533462731139,3.11168927764382,278395.843127355,0.0,1.0
2006-05-12,26.27,27.0,26.25,27.0,55763,2.84624224664705,2.92533462731139,2.8440753321083,2.92533462731139,514676.504336792,0.0,1.0
2006-05-15,25.34,26.79,25.32,26.25,19200,2.74548072059521,2.90258202465452,2.74331380605646,2.8440753321083,177210.495907078,0.0,1.0
2006-05-16,25.23,25.63,24.64,25.34,21788,2.73356269063209,2.77690098140707,2.66963871173899,2.74548072059521,201096.99400122,0.0,1.0
2006-05-17,24.36,25.3599,24.01,24.99,34588,2.6393019081965,2.74763680056126,2.60138090376839,2.7075597161671,319237.324605939,0.0,1.0
2006-05-18,24.56,24.75,24.4,24.64,18844,2.66097105358399,2.68155674170211,2.643635737274,2.66963871173899,173924.717962135,0.0,1.0
2006-05-19,24.05,24.24,23.96,24.23,17363,2.60571473284589,2.626300420964,2.59596361742152,2.62521696369463,160255.512522635,0.0,1.0
2006-05-22,23.75,24.67,23.44,23.8,14400,2.57321101476465,2.67288908354711,2.53962383941404,2.57862830111152,132907.871930309,0.0,1.0
2006-05-23,23.46,24.91,23.44,23.65,30044,2.54179075395279,2.6988920580121,2.53962383941404,2.5623764420709,277297.507241263,0.0,1.0
2006-05-24,23.2,23.35,21.02,23.35,30262,2.51362086494905,2.52987272398967,2.27742718022539,2.52987272398967,279309.584746875,0.0,1.0
2006-05-25,24.35,24.35,23.09,23.37,14973,2.63821845092713,2.63821845092713,2.50170283498593,2.53203963852842,138196.497667535,0.0,1.0
2006-05-26,24.01,24.51,23.93,24.2,11062,2.60138090376839,2.65555376723712,2.59271324561339,2.62196659188651,102099.088839797,0.0,1.0
2006-05-30,23.19,23.75,23.0799,23.62,16652,2.51253740767967,2.57321101476465,2.50060854314386,2.55912607026278,153693.186346077,0.0,1.0
2006-05-31,23.32,23.47,22.99,23.2599,8652,2.52662235218154,2.54287421122216,2.49086826229218,2.5201107739926,79855.4797181273,0.0,1.0
2006-06-01,23.78,23.884,22.99,23.13,15585,2.57646138657277,2.58772934217427,2.49086826229218,2.50603666406343,143845.082224574,0.0,1.0
2006-06-02,24.35,24.39,23.31,24.12,13195,2.63821845092713,2.64255228000462,2.52553889491217,2.61329893373151,121786.067369474,0.0,1.0
2006-06-05,22.49,24.54,22.48,24.09,25185,2.43669539882345,2.65880413904524,2.43561194155408,2.61004856192339,232450.330178113,0.0,1.0
2006-06-06,22.29,23.33,22.28,22.38,8652,2.41502625343596,2.52770580945092,2.41394279616659,2.42477736886033,79855.4797181272,0.0,1.0
2006-06-07,23.28,23.86,22.39,22.5,68030,2.52228852310404,2.58512904472777,2.42586082612971,2.43777885609283,627897.397737425,0.0,1.0
2006-06-08,22.11,23.83,21.6,23.0,20030,2.41719316797471,2.60523352296867,2.36143701620324,2.51449311910531,183213.863859735,0.2,1.0
2006-06-09,22.51,23.19,22.25,22.39,21867,2.46092348308958,2.53526501878487,2.43249877826492,2.44780438855512,200016.852771884,0.0,1.0
2006-06-12,21.88,22.5,21.58,22.3,28030,2.39204823678366,2.45983022521171,2.3592505004475,2.43796506765427,256389.645730822,0.0,1.0
2006-06-13,20.96,22.7,20.85,22.05,61373,2.29146851201944,2.48169538276915,2.27944267536285,2.41063362070748,561377.157596782,0.0,1.0
2006-06-14,21.38,21.38,20.21,20.41,50844,2.33738534289006,2.33738534289006,2.20947417117905,2.23133932873649,465068.681681696,0.0,1.0
2006-06-15,22.44,22.54,21.41,21.41,43200,2.45327067794448,2.4642032567232,2.34066511652368,2.34066511652368,395149.222103872,0.0,1.0
2006-06-16,21.94,23.3299,20.38,22.33,151388,2.39860778405089,2.5505596964963,2.22805955510287,2.44124484128789,1384741.90823752,0.0,1.0
2006-06-19,21.84,22.08,21.55,21.99,11062,2.38767520527217,2.41391339434109,2.35597072681388,2.40407407344025,101183.812382246,0.0,1.0
2006-06-20,21.25,21.88,21.23,21.65,28978,2.32317299047773,2.39204823678366,2.32098647472198,2.3669033055926,265060.975882546,0.0,1.0
2006-06-21,21.71,21.9,21.25,21.25,13254,2.37346285285983,2.3942347525394,2.32317299047773,2.32317299047773,121233.976614924,0.0,1.0
2006-06-22,21.38,21.67,21.1,21.49,13373,2.33738534289006,2.36908982134835,2.30677412230965,2.34941117954665,122322.466370257,0.0,1.0
2006-06-23,21.29,21.66,21.19,21.47,14400,2.32754602198922,2.36799656347047,2.3166134432105,2.34722466379091,131716.407367957,0.0,1.0
2006-06-26,21.98,22.02,21.25,21.25,30854,2.40298081556237,2.40735384707386,2.32317299047773,2.32317299047773,282220.696731317,0.0,1.0
2006-06-27,22.5,23.22,22.09,22.09,61452,2.45983022521171,2.53854479241849,2.41500665221897,2.41500665221897,562099.768442758,0.0,1.0
2006-06-28,23.21,23.22,22.26,22.72,31052,2.53745153454061,2.53854479241849,2.43359203614279,2.48388189852489,284031.797332626,0.0,1.0
2006-06-29,25.42,25.73,23.37,23.37,24810,2.7790615255503,2.81295251976433,2.55494366058656,2.55494366058656,226936.39352771,0.0,1.0
2006-06-30,25.66,26.16,25.01,25.45,90844,2.80529971461922,2.85996260851282,2.73423795255755,2.78234129918391,830947.591037134,0.0,1.0
2006-07-03,26.45,26.77,25.71,25.99,15467,2.8916670869711,2.926651339063,2.81076600400858,2.84137722458899,141476.227275014,0.0,1.0
2006-07-05,26.8,26.94,25.84,26.4,22440,2.92993111269662,2.94523672298682,2.82497835642092,2.88620079758174,205258.0681484,0.0,1.0
2006-07-06,25.36,27.005,24.88,26.69,69788,2.77250197828307,2.95234289919299,2.72002560014522,2.91790527604003,638348.93315243,0.0,1.0
2006-07-07,24.0,25.17,23.79,25.17,20267,2.62381890689249,2.7517300786035,2.60086049145718,2.7517300786035,185381.696397666,0.0,1.0
2006-07-10,24.19,25.51,24.01,24.1,27240,2.64459080657206,2.78890084645115,2.62491216477036,2.63475148567121,249163.537271052,0.0,1.0
2006-07-11,24.04,24.66,23.51,23.97,25363,2.62819193840398,2.69597392683204,2.57024927087677,2.62053913325888,231994.669449549,0.0,1.0
2006-07-12,23.84,24.21,23.82,23.94,18667,2.60632678084654,2.6467773223278,2.6041402650908,2.61725935962526,170746.540023449,0.0,1.0
2006-07-13,22.76,23.54,22.65,23.54,16395,2.48825493003638,2.57352904451039,2.47622909337979,2.57352904451039,149964.61797206,0.0,1.0
2006-07-14,22.2,22.69,21.8,22.5,34054,2.42703248887556,2.48060212489128,2.38330217376068,2.45983022521171,311491.009479751,0.0,1.0
2006-07-17,22.47,22.83,21.98,21.98,13985,2.4565504515781,2.49590773518148,2.40298081556237,2.40298081556237,127920.413683394,0.0,1.0
2006-07-18,23.47,23.63,22.32,22.75,38795,2.56587623936528,2.58336836541123,2.44015158341002,2.48716167215851,354856.807211105,0.0,1.0
2006-07-19,25.33,25.59,23.34,23.39,51595,2.76922220464945,2.79764690947412,2.55166388695295,2.55713017634231,471938.058204845,0.0,1.0
2006-07-20,23.03,25.48,22.97,25.3,49185,2.51777289273892,2.78562107281753,2.51121334547169,2.76594243101584,449893.853916179,0.0,1.0
2006-07-21,23.59,23.64,22.45,22.91,27773,2.57899533389975,2.58446162328911,2.45436393582235,2.50465379820446,254038.873738213,0.0,1.0
2006-07-24,23.84,24.5,23.1,23.77,30163,2.60632678084654,2.67848180078609,2.52542569788402,2.59867397570144,275900.138572201,0.0,1.0
2006-07-25,24.17,24.5399,23.44,23.76,24000,2.64240429081631,2.68284389971879,2.56259646573167,2.59758071782357,219527.345613263,0.0,1.0
2006-07-26,23.57,24.02,23.47,23.9,38400,2.576808818144,2.62600542264824,2.56587623936528,2.61288632811377,351243.75298122,0.0,1.0
2006-07-27,23.12,24.23,22.8001,23.83,42410,2.52761221363977,2.64896383808355,2.49263889412665,2.60523352296867,387923.113644102,0.0,1.0
2006-07-28,23.92,24.06,23.1,23.36,40454,2.61507284386952,2.63037845415972,2.52542569788402,2.55385040270869,370031.634976621,0.0,1.0
2006-07-31,23.36,23.64,23.17,23.26,10844,2.55385040270869,2.58446162328911,2.53307850302913,2.54291782392997,99189.7723262591,0.0,1.0
2006-08-01,22.52,23.05,22.34,23.05,48000,2.46201674096746,2.51995940849466,2.44233809916576,2.51995940849466,439054.691226524,0.0,1.0
2006-08-02,23.17,23.64,22.76,22.76,20444,2.53307850302913,2.58446162328911,2.48825493003638,2.48825493003638,187000.710571564,0.0,1.0
2006-08-03,24.39,24.39,22.84,22.84,20188,2.6664559641295,2.6664559641295,2.49700099305936,2.49700099305936,184659.085551689,0.0,1.0
2006-08-04,24.16,24.79,22.42,24.3,50252,2.64131103293844,2.71018627924437,2.45108416218874,2.65661664322865,459653.673823236,0.0,1.0
2006-08-07,24.22,24.22,23.0,23.91,29452,2.64787058020567,2.64787058020567,2.51449311910531,2.61397958599165,269396.640958409,0.0,1.0
2006-08-08,23.31,24.63,23.01,24.51,32395,2.54838411331933,2.69269415319842,2.51558637698318,2.67957505866396,296316.181714235,0.0,1.0
2006-08-09,23.45,24.03,23.29,23.78,24652,2.56368972360954,2.62709868052611,2.54619759756359,2.59976723357931,225491.171835756,0.0,1.0
2006-08-10,22.51,23.23,22.25,23.23,21867,2.46092348308958,2.53963805029636,2.43249877826492,2.53963805029636,200016.852771884,0.0,1.0
2006-08-11,22.14,22.6,22.07,22.55,28010,2.42047294160832,2.47076280399043,2.41282013646322,2.46529651460107,256206.706276145,0.0,1.0
2006-08-14,22.32,22.45,22.0,22.42,20840,2.44015158341002,2.45436393582235,2.40516733131812,2.45108416218874,190622.911774183,0.0,1.0
2006-08-15,23.27,23.29,22.37,22.66,11654,2.54401108180785,2.54619759756359,2.44561787279938,2.47732235125766,106598.820240706,0.0,1.0
2006-08-16,23.39,23.79,22.88,23.46,24573,2.55713017634231,2.60086049145718,2.50137402457084,2.56478298148741,224768.560989779,0.0,1.0
2006-08-17,23.79,23.92,23.23,23.23,14973,2.60086049145718,2.61507284386952,2.53963805029636,2.53963805029636,136957.622744474,0.0,1.0
2006-08-18,23.22,23.95,22.55,23.95,21373,2.53854479241849,2.61835261750313,2.46529651460107,2.61835261750313,195498.248241344,0.0,1.0
2006-08-21,23.051,23.44,22.98,23.0,13195,2.52006873428245,2.56259646573167,2.51230660334956,2.51449311910531,120694.305223625,0.0,1.0
2006-08-22,23.41,23.72,23.0,23.01,28444,2.55931669209805,2.59320768631208,2.51449311910531,2.51558637698318,260176.492442651,0.0,1.0
2006-08-23,22.45,23.6,22.45,23.6,14262,2.45436393582235,2.58008859177762,2.45436393582235,2.58008859177762,130454.125130681,0.0,1.0
2006-08-24,21.81,22.91,21.7799,22.51,27595,2.38439543163855,2.50465379820446,2.38110472542616,2.46092348308958,252410.712591582,0.0,1.0
2006-08-25,21.96,22.23,21.6,21.67,9778,2.40079429980663,2.43031226250917,2.36143701620324,2.36908982134835,89439.0993919366,0.0,1.0
2006-08-28,22.92,22.92,21.92,22.01,17363,2.50574705608233,2.50574705608233,2.39642126829514,2.40626058919599,158818.887578461,0.0,1.0
2006-08-29,23.24,23.83,22.66,22.74,19654,2.54073130817423,2.60523352296867,2.47732235125766,2.48606841428064,179774.602111794,0.0,1.0
2006-08-30,23.72,24.0,23.49,23.51,14440,2.59320768631208,2.62381890689249,2.56806275512103,2.57024927087677,132082.286277313,0.0,1.0
2006-08-31,24.31,24.71,23.6,23.94,32830,2.65770990110652,2.7014402162214,2.58008859177762,2.61725935962526,300295.114853475,0.0,1.0
2006-09-01,24.22,24.52,24.1,24.52,13788,2.64787058020567,2.68066831654183,2.63475148567121,2.68066831654183,126118.460054819,0.0,1.0
2006-09-05,25.07,25.08,24.28,24.38,13195,2.74079749982478,2.74189075770265,2.65443012747291,2.66536270625162,120694.305223625,0.0,1.0
2006-09-06,24.29,24.92,24.27,24.83,17877,2.65552338535078,2.72439863165671,2.65333686959503,2.71455931075586,163520.431563678,0.0,1.0
2006-09-07,22.42,24.25,22.37,24.19,50430,2.45108416218874,2.65115035383929,2.44561787279938,2.64459080657206,461281.834969867,0.0,1.0
2006-09-08,21.41,22.49,21.41,22.4,37610,2.34066511652368,2.45873696733384,2.34066511652368,2.44889764643299,344017.644521449,0.0,1.0
2006-09-11,22.24,22.88,21.38,21.38,20662,2.43140552038704,2.50137402457084,2.33738534289006,2.33738534289006,188994.750627551,0.0,1.0
2006-09-12,23.67,23.78,22.25,22.36,18785,2.58774139692272,2.59976723357931,2.43249877826492,2.44452461492151,171825.882806047,0.0,1.0
2006-09-13,24.0,24.0,23.6,23.71,10430,2.62381890689249,2.62381890689249,2.58008859177762,2.59211442843421,95402.9256144303,0.0,1.0
2006-09-14,23.72,23.82,23.63,23.82,11477,2.59320768631208,2.6041402650908,2.58336836541123,2.6041402650908,104979.806066809,0.0,1.0
2006-09-15,22.74,23.91,21.92,23.9,85630,2.48606841428064,2.61397958599165,2.39642126829514,2.61288632811377,783255.275202651,0.0,1.0
2006-09-18,22.81,23.12,22.462,22.57,24454,2.49372121942574,2.52761221363977,2.4556758452758,2.46748303035681,223680.071234446,0.0,1.0
2006-09-19,22.75,23.0,22.06,22.51,16988,2.48716167215851,2.51449311910531,2.41172687858535,2.46092348308958,155388.772803254,0.0,1.0
2006-09-20,22.92,23.17,22.34,23.01,25640,2.50574705608233,2.53307850302913,2.44233809916576,2.51558637698318,234528.380896835,0.0,1.0
2006-09-21,22.46,23.13,22.16,22.89,9185,2.45545719370022,2.52870547151764,2.42265945736407,2.50246728244871,84014.9445607424,0.0,1.0
2006-09-22,21.71,22.29,21.7,22.29,12030,2.37346285285983,2.4368718097764,2.37236959498196,2.4368718097764,110038.081988648,0.0,1.0
2006-09-25,22.64,22.78,21.62,21.85,32178,2.47513583550192,2.49044144579212,2.36362353195899,2.38876846315004,294331.288630981,0.0,1.0
2006-09-26,23.22,23.22,22.54,22.6,10963,2.53854479241849,2.53854479241849,2.4642032567232,2.47076280399043,100278.262081591,0.0,1.0
2006-09-27,23.75,23.75,22.8101,23.05,15467,2.5964874599457,2.5964874599457,2.49373215200452,2.51995940849466,141476.227275013,0.0,1.0
2006-09-28,23.42,23.92,23.16,23.89,14795,2.56040994997592,2.61507284386952,2.53198524515126,2.6117930702359,135329.461597842,0.0,1.0
2006-09-29,22.81,23.65,22.72,23.51,13867,2.49372121942574,2.58555488116698,2.48388189852489,2.57024927087677,126841.070900796,0.0,1.0
2006-10-02,22.91,23.3,22.74,23.07,23052,2.50465379820446,2.54729085544146,2.48606841428064,2.52214592425041,210856.015461538,0.0,1.0
2006-10-03,23.28,23.39,22.72,22.75,8395,2.54510433968572,2.55713017634231,2.48388189852489,2.48716167215851,76788.8361009723,0.0,1.0
2006-10-04,24.49,24.51,22.96,22.96,23763,2.67738854290821,2.67957505866396,2.51012008759382,2.51012008759382,217359.513075332,0.0,1.0
2006-10-05,24.97,25.0,24.34,24.41,14440,2.72986492104606,2.73314469467968,2.66098967474014,2.66864247988524,132082.286277313,0.0,1.0
2006-10-06,23.97,24.63,23.94,24.63,39644,2.62053913325888,2.69269415319842,2.61725935962526,2.69269415319842,362622.587062173,0.0,1.0
2006-10-09,23.98,24.04,23.6899,23.84,27595,2.62163239113675,2.62819193840398,2.58991698009969,2.60632678084654,252410.712591582,0.0,1.0
2006-10-10,23.83,24.1,23.67,24.0,25640,2.60523352296867,2.63475148567121,2.58774139692272,2.62381890689249,234528.380896835,0.0,1.0
2006-10-11,23.74,24.0,23.62,23.81,10588,2.59539420206782,2.62381890689249,2.58227510753336,2.60304700721293,96848.1473063843,0.0,1.0
2006-10-12,23.99,24.34,23.8,23.95,23052,2.62272564901462,2.66098967474014,2.60195374933506,2.61835261750313,210856.015461538,0.0,1.0
2006-10-13,23.93,24.14,23.9,24.13,78044,2.61616610174739,2.6391245171827,2.61288632811377,2.63803125930483,713866.340043393,0.0,1.0
2006-10-16,23.99,24.15,23.91,24.06,18785,2.62272564901462,2.64021777506057,2.61397958599165,2.63037845415972,171825.882806047,0.0,1.0
2006-10-17,23.97,24.15,23.21,23.75,51200,2.62053913325888,2.64021777506057,2.53745153454061,2.5964874599457,468325.003974959,0.0,1.0
2006-10-18,23.87,24.84,23.73,24.05,8040,2.60960655448016,2.71565256863373,2.59430094418995,2.62928519628185,73541.6607804428,0.0,1.0
2006-10-19,23.96,24.03,23.65,23.74,17462,2.61944587538101,2.62709868052611,2.58555488116698,2.59539420206782,159724.437879116,0.0,1.0
2006-10-20,23.97,24.02,23.84,24.0,6677,2.62053913325888,2.62600542264824,2.60632678084654,2.62381890689249,61074.3369441562,0.0,1.0
2006-10-23,23.67,24.024,23.5,23.73,11240,2.58774139692272,2.62644272579938,2.5691560129989,2.59430094418995,102811.973528878,0.0,1.0
2006-10-24,24.0,24.18,23.5,23.69,13610,2.62381890689249,2.64349754869419,2.5691560129989,2.58992791267846,124490.298908188,0.0,1.0
2006-10-25,23.99,24.0,23.44,23.95,9640,2.62272564901462,2.62381890689249,2.56259646573167,2.61835261750313,88176.8171546603,0.0,1.0
2006-10-26,24.05,24.1,23.61,24.0,14400,2.62928519628185,2.63475148567121,2.58118184965549,2.62381890689249,131716.407367957,0.0,1.0
2006-10-27,23.25,23.88,23.15,23.88,14578,2.5418245660521,2.61069981235803,2.53089198727338,2.61069981235803,133344.568514589,0.0,1.0
2006-10-30,23.99,23.99,23.0,23.06,8395,2.62272564901462,2.62272564901462,2.51449311910531,2.52105266637254,76788.8361009723,0.0,1.0
2006-10-31,23.41,23.97,23.41,23.79,10252,2.55931669209805,2.62053913325888,2.55931669209805,2.60086049145718,93774.7644677986,0.0,1.0
2006-11-01,21.48,23.53,21.2799,23.53,45195,2.34831792166878,2.57243578663251,2.32644183153257,2.57243578663251,413397.432707975,0.0,1.0
2006-11-02,22.72,22.75,21.97,22.35,29195,2.48388189852489,2.48716167215851,2.4018875576845,2.44343135704363,267045.8689658,0.0,1.0
2006-11-03,23.35,23.83,22.74,22.74,24395,2.55275714483082,2.60523352296867,2.48606841428064,2.48606841428064,223140.399843147,0.0,1.0
2006-11-06,21.59,23.56,21.02,23.56,70440,2.36034375832537,2.57571556026613,2.29802805928667,2.57571556026613,644312.759374925,0.0,1.0
2006-11-07,22.5626,22.84,21.5,21.5,43240,2.46667401952719,2.49700099305936,2.35050443742452,2.35050443742452,395515.101013227,0.0,1.0
2006-11-08,24.88,24.9,23.35,23.95,43852,2.72002560014522,2.72221211590096,2.55275714483082,2.61835261750313,401113.048326365,0.0,1.0
2006-11-09,24.68,25.0,24.34,25.0,38578,2.69816044258778,2.73314469467968,2.66098967474014,2.73314469467968,352871.914127851,0.0,1.0
2006-11-10,26.11,26.23,24.57,24.57,45867,2.85449631912346,2.86761541365792,2.68613460593119,2.68613460593119,419544.198385145,0.0,1.0
2006-11-13,27.5,27.5,26.03,26.03,43477,3.00645916414765,3.00645916414765,2.84575025610048,2.84575025610048,397682.933551158,0.0,1.0
2006-11-14,28.85,28.87,26.86,27.5,25363,3.15404897766035,3.15623549341609,2.93649065996385,3.00645916414765,231994.669449549,0.0,1.0
2006-11-15,29.01,29.3,27.48,27.48,41185,3.1715411037063,3.20324558216458,3.0042726483919,3.0042726483919,376718.072045092,0.0,1.0
2006-11-16,28.37,28.94,27.88,28.81,42963,3.1015725995225,3.1638882985612,3.04800296350678,3.14967594614886,392981.389565941,0.0,1.0
2006-11-17,27.92,28.37,27.53,28.37,14400,3.05237599501827,3.1015725995225,3.00973893778126,3.1015725995225,131716.407367957,0.0,1.0
2006-11-20,28.05,28.5,27.79,28.0,10252,3.0665883474306,3.11578495193484,3.03816364260593,3.06112205804124,93774.7644677985,0.0,1.0
2006-11-21,28.0,28.14,27.572,27.97,17363,3.06112205804124,3.07642766833145,3.01433062086832,3.05784228440763,158818.887578461,0.0,1.0
2006-11-22,27.91,28.0,27.83,28.0,5630,3.05128273714039,3.06112205804124,3.04253667411742,3.06112205804124,51497.4564917778,0.0,1.0
2006-11-24,28.09,28.16,27.51,27.68,8040,3.07096137894209,3.07861418408719,3.00755242202552,3.02613780594934,73541.6607804428,0.0,1.0
2006-11-27,25.85,27.73,25.72,27.5,31052,2.82607161429879,3.0316040953387,2.81185926188645,3.00645916414765,284031.797332626,0.0,1.0
2006-11-28,25.65,26.82,25.62,25.83,34054,2.80420645674135,2.93211762845236,2.80092668310774,2.82388509854305,311491.009479751,0.0,1.0
2006-11-29,27.0,27.0,25.85,25.94,29077,2.95179627025405,2.95179627025405,2.82607161429879,2.83591093519964,265966.526183201,0.0,1.0
2006-11-30,27.92,28.0,27.02,27.02,31467,3.05237599501827,3.06112205804124,2.9539827860098,2.9539827860098,287827.791017188,0.0,1.0
2006-12-01,27.88,28.0,26.5,28.0,30677,3.04800296350678,3.06112205804124,2.89713337636046,3.06112205804124,280601.682557418,0.0,1.0
2006-12-04,28.0,28.01,27.58,27.98,27062,3.06112205804124,3.06221531591911,3.01520522717062,3.0589355422855,247535.376124421,0.0,1.0
2006-12-05,27.8,28.199,27.66,27.79,32810,3.0392569004838,3.08287788981089,3.0239512901936,3.03816364260593,300112.175398798,0.0,1.0
2006-12-06,27.74,28.25,27.62,28.22,35378,3.03269735321657,3.08845350498804,3.01957825868211,3.08517373135442,323601.601379416,0.0,1.0
2006-12-07,27.86,28.01,27.7,27.96,29452,3.04581644775104,3.06221531591911,3.02832432170509,3.05674902652975,269396.640958408,0.0,1.0
2006-12-08,27.75,27.75,27.45,27.572,10963,3.03379061109444,3.03379061109444,3.00099287475829,3.01433062086832,100278.262081592,0.0,1.0
2006-12-11,26.79,27.79,26.74,27.71,13788,2.95070301237618,3.06084496879187,2.9451959145554,3.05203361227861,125183.903107396,0.2,1.0
2006-12-12,27.14,27.51,26.32,26.61,17995,2.98925269712167,3.03000522099547,2.89893629286081,2.93087746022136,163380.06501433,0.0,1.0
2006-12-13,26.3,27.44,26.01,27.44,23644,2.8967334537325,3.02229528404638,2.86479228637195,3.02229528404638,214668.422183874,0.0,1.0
2006-12-14,26.88,27.5,25.95,26.11,30578,2.96061578845359,3.02890380143132,2.85818376898701,2.87580648201352,277623.54142863,0.0,1.0
2006-12-15,26.41,27.39,26.3,26.98,40454,2.90884906893822,3.01678818622559,2.8967334537325,2.97162998409516,367289.644350637,0.0,1.0
2006-12-18,24.63,26.38,24.52,26.29,29788,2.7127963865183,2.90554481024575,2.70068077131258,2.89563203416834,270450.979530251,0.0,1.0
2006-12-19,24.53,24.8599,24.11,24.41,35654,2.70178219087674,2.73811802229827,2.65552256918215,2.68856515610685,323709.52142378,0.0,1.0
2006-12-20,24.26,24.68,24.18,24.51,21985,2.6720438626445,2.71830348433909,2.66323250613125,2.69957935174842,199606.04219728,0.0,1.0
2006-12-21,25.36,25.36,24.51,24.51,28444,2.79320001470175,2.79320001470175,2.69957935174842,2.69957935174842,258248.545110731,0.0,1.0
2006-12-22,25.68,25.8,25.03,25.32,9600,2.82844544075477,2.84166247552465,2.75685316908458,2.78879433644513,87160.2458537132,0.0,1.0
2006-12-26,25.79,25.79,25.21,25.21,8178,2.8405610559605,2.8405610559605,2.7766787212394,2.7766787212394,74249.6344366318,0.0,1.0
2006-12-27,26.86,27.06,25.93,25.93,13373,2.95841294932528,2.98044134060842,2.85598092985869,2.85598092985869,121416.038312678,0.0,1.0
2006-12-28,27.26,27.45,26.8099,26.81,8277,3.00246973189155,3.02339670361053,2.95289483730885,2.9529058515045,75148.4744719984,0.0,1.0
2006-12-29,26.28,27.37,26.14,27.31,23210,2.89453061460418,3.01458534709728,2.87911074070599,3.00797682971234,210728.052735905,0.0,1.0
2007-01-03,26.63,26.66,26.1,26.52,28978,2.93308029934967,2.93638455804214,2.87470506244936,2.92096468414395,263096.833786344,0.0,1.0
2007-01-04,26.96,27.2,26.0,26.53,19654,2.96942714496685,2.99586121450661,2.86369086680779,2.9220661037081,178442.445000925,0.0,1.0
2007-01-05,26.25,27.2,26.16,26.78,46578,2.89122635591171,2.99586121450661,2.8813135798343,2.94960159281203,422890.617851485,0.0,1.0
2007-01-08,26.5,26.75,25.65,26.31,20978,2.91876184501563,2.94629733411955,2.8251411820623,2.89783487329665,190463.295574916,0.0,1.0
2007-01-09,26.58,26.67,26.23,26.63,17363,2.92757320152889,2.9374859776063,2.8890235167834,2.93308029934967,157642.015495627,0.0,1.0
2007-01-10,26.51,26.64,26.27,26.38,15862,2.91986326457979,2.93418171891383,2.89342919504003,2.90554481024575,144014.147888708,0.0,1.0
2007-01-11,27.19,27.19,26.59,26.66,10844,2.99475979494246,2.99475979494246,2.92867462109304,2.93638455804214,98454.76104559,0.0,1.0
2007-01-12,27.99,28.37,27.12,27.12,77610,3.082873360075,3.12472730351296,2.98704985799336,2.98704985799336,704636.112573613,0.0,1.0
2007-01-16,27.92,28.28,27.872,28.16,38440,3.07516342312591,3.11481452743555,3.06987660921795,3.10159749266567,349004.151105909,0.0,1.0
2007-01-17,27.69,28.15,27.63,27.88,61788,3.0498307731503,3.10049607310151,3.04322225576536,3.07075774486928,560985.132375961,0.0,1.0
2007-01-18,26.55,27.58,26.5,27.58,26054,2.92426894283642,3.03771515794457,2.91876184501563,3.03771515794457,236549.275570067,0.0,1.0
2007-01-19,27.48,27.6,26.27,26.48,27654,3.026700962303,3.03991799707289,2.89342919504003,2.91655900588732,251075.983212353,0.0,1.0
2007-01-22,26.5,27.2,26.45,27.2,25244,2.91876184501563,2.99586121450661,2.91325474719485,2.99586121450661,229195.12982616,0.0,1.0
2007-01-23,26.94,27.08,26.57,26.57,9067,2.96722430583853,2.98264417973673,2.92647178196473,2.92647178196473,82321.0363703769,0.0,1.0
2007-01-24,27.89,27.93,27.05,27.05,16178,3.07185916443343,3.07626484269006,2.97933992104426,2.97933992104426,146883.17264806,0.0,1.0
2007-01-25,27.83,27.99,27.55,27.9,39763,3.06525064704849,3.082873360075,3.0344108992521,3.07296058399759,361015.922487625,0.0,1.0
2007-01-26,27.71,27.83,26.88,27.83,15862,3.05203361227861,3.06525064704849,2.96061578845359,3.06525064704849,144014.147888708,0.0,1.0
2007-01-29,27.5,27.98,27.33,27.6,17600,3.02890380143132,3.08177194051085,3.01017966884065,3.03991799707289,159793.784065141,0.0,1.0
2007-01-30,27.65,27.78,27.33,27.61,11378,3.04542509489367,3.05974354922771,3.01017966884065,3.04101941663704,103303.049721203,0.0,1.0
2007-01-31,27.48,27.89,27.02,27.23,22677,3.026700962303,3.07185916443343,2.97603566235179,2.99916547319908,205888.843252568,0.0,1.0
2007-02-01,27.88,27.94,27.55,27.55,15230,3.07075774486928,3.07736626225422,3.0344108992521,3.0344108992521,138276.098370005,0.0,1.0
2007-02-02,27.8,27.95,27.65,27.91,14854,3.06194638835602,3.07846768181838,3.04542509489367,3.07406200356175,134862.322074068,0.0,1.0
2007-02-05,27.28,27.795,27.16,27.795,14973,3.00467257101987,3.06139567857394,2.99145553624999,3.06139567857394,135942.745954963,0.0,1.0
2007-02-06,27.72,27.73,27.17,27.39,9600,3.05313503184277,3.05423645140693,2.99255695581414,3.01678818622559,87160.2458537131,0.0,1.0
2007-02-07,27.59,27.75,27.15,27.75,5630,3.03881657750873,3.05643929053524,2.99035411668583,3.05643929053524,51115.8525162922,0.0,1.0
2007-02-08,27.94,27.94,27.272,27.6,13254,3.07736626225422,3.07736626225422,3.00379143536854,3.03991799707289,120335.614431783,0.0,1.0
2007-02-09,27.86,27.94,27.59,27.87,14262,3.06855490574096,3.07736626225422,3.03881657750873,3.06965632530512,129487.440246423,0.0,1.0
2007-02-12,27.92,27.95,27.6,27.9,24277,3.07516342312591,3.07846768181838,3.03991799707289,3.07296058399759,220415.550894853,0.0,1.0
2007-02-13,28.26,28.5,27.9,27.93,99378,3.11261168830724,3.139045757847,3.07296058399759,3.07626484269006,902271.970046906,0.0,1.0
2007-02-14,28.35,28.44,28.0,28.37,61195,3.12252446438465,3.13243724046206,3.08397477963916,3.12472730351296,555601.171356039,0.0,1.0
2007-02-15,28.38,28.47,28.1,28.46,23467,3.12582872307712,3.13574149915453,3.09498897528073,3.13464007959037,213061.405150946,0.0,1.0
2007-02-16,28.39,28.6,28.2,28.56,12840,3.12693014264128,3.15005995348857,3.1060031709223,3.14565427523194,116576.828829341,0.0,1.0
2007-02-20,29.5,29.7,28.0516,28.37,52662,3.24918771426269,3.27121610554582,3.08965810459021,3.12472730351296,478128.423661275,0.0,1.0
2007-02-21,28.99,29.3,28.75,29.25,43477,3.19301531649069,3.22715932297955,3.16658124695092,3.22165222515877,394736.04260228,0.0,1.0
2007-02-22,28.71,29.28,28.36,29.08,42667,3.1621755686943,3.22495648385124,3.12362588394881,3.2029280925681,387381.896858372,0.0,1.0
2007-02-23,28.34,28.55,28.18,28.55,24040,3.12142304482049,3.14455285566779,3.10380033179398,3.14455285566779,218263.78232534,0.0,1.0
2007-02-26,28.37,28.56,28.188,28.56,18054,3.12472730351296,3.14565427523194,3.10468146744531,3.14565427523194,163915.737358639,0.0,1.0
2007-02-27,27.75,28.8,27.75,28.12,46677,3.05643929053524,3.17208834477171,3.05643929053524,3.09719181440904,423789.457886851,0.0,1.0
2007-02-28,27.77,27.77,27.1,27.69,50963,3.05864212966355,3.05864212966355,2.98484701886504,3.0498307731503,462702.875983624,0.0,1.0
2007-03-01,27.55,27.75,27.33,27.52,46400,3.0344108992521,3.05643929053524,3.01017966884065,3.03110664055963,421274.52162628,0.0,1.0
2007-03-02,27.18,27.44,27.1339,27.44,49877,2.9936583753783,3.02229528404638,2.98858083118754,3.02229528404638,452842.873171422,0.0,1.0
2007-03-05,25.74,27.0,25.74,27.0,63862,2.83505395813971,2.97383282322348,2.83505395813971,2.97383282322348,579815.377157275,0.0,1.0
2007-03-06,26.3,26.35,26.0,26.12,25995,2.8967334537325,2.90224055155328,2.86369086680779,2.87690790157767,236013.603225757,0.0,1.0
2007-03-07,26.01,26.96,25.4899,26.23,23585,2.86479228637195,2.96942714496685,2.80750745484015,2.8890235167834,214132.749839565,0.0,1.0
2007-03-08,26.05,26.848,25.68,26.28,23388,2.86919796462858,2.95709124584829,2.82844544075477,2.89453061460418,212344.148961108,0.0,1.0
2007-03-09,26.34,26.718,26.11,26.15,15585,2.90113913198912,2.94277279151425,2.87580648201352,2.88021216027014,141499.211628138,0.0,1.0
2007-03-12,26.04,26.53,26.04,26.53,17244,2.86809654506442,2.9220661037081,2.86809654506442,2.9220661037081,156561.591614732,0.0,1.0
2007-03-13,24.69,26.27,24.55,26.01,39210,2.71940490390325,2.89342919504003,2.70398503000505,2.86479228637195,355995.129158759,0.0,1.0
2007-03-14,27.9,27.9,25.0,25.38,41778,3.07296058399759,3.07296058399759,2.75354891039211,2.79540285383007,379310.494924628,0.0,1.0
2007-03-15,28.27,28.84,27.79,27.79,59595,3.11371310787139,3.17649402302833,3.06084496879187,3.06084496879187,541074.463713754,0.0,1.0
2007-03-16,26.75,28.2,26.74,28.2,70677,2.94629733411955,3.1060031709223,2.9451959145554,3.1060031709223,641690.072521135,0.0,1.0
2007-03-19,26.87,27.46,26.61,26.87,32454,2.95951436888944,3.02449812317469,2.93087746022136,2.95951436888944,294656.106139209,0.0,1.0
2007-03-20,27.05,27.25,26.81,26.96,16454,2.97933992104426,3.0013683123274,2.9529058515045,2.96942714496685,149389.029716354,0.0,1.0
2007-03-21,26.98,27.47,26.84,27.14,24277,2.97162998409516,3.02559954273885,2.95621011019697,2.98925269712167,220415.550894854,0.0,1.0
2007-03-22,27.6,27.67,27.09,27.09,22795,3.03991799707289,3.04762793402198,2.98374559930089,2.98374559930089,206960.187941186,0.0,1.0
2007-03-23,26.84,27.5,26.76,27.5,25995,2.95621011019697,3.02890380143132,2.94739875368371,3.02890380143132,236013.603225757,0.0,1.0
2007-03-26,26.6,27.25,26.58,26.95,11773,2.9297760406572,3.0013683123274,2.92757320152889,2.96832572540269,106889.330670392,0.0,1.0
2007-03-27,26.1,26.8883,26.09,26.5,12010,2.87470506244936,2.96152996669184,2.8736036428852,2.91876184501563,109041.099239906,0.0,1.0
2007-03-28,25.59,26.11,25.25,26.11,78163,2.81853266467736,2.87580648201352,2.78108439949603,2.87580648201352,709656.905902477,0.0,1.0
2007-03-29,25.6,25.81,25.16,25.81,42667,2.81963408424152,2.84276389508881,2.77117162341862,2.84276389508881,387381.896858372,0.0,1.0
2007-03-30,26.13,26.58,25.64,25.7,31210,2.87800932114183,2.92757320152889,2.82403976249815,2.83064827988309,283361.590947332,0.0,1.0
2007-04-02,25.95,26.09,25.66,26.09,15467,2.85818376898701,2.8736036428852,2.82624260162646,2.8736036428852,140427.866939519,0.0,1.0
2007-04-03,25.62,26.05,25.5,26.05,17363,2.82183692336983,2.86919796462858,2.80861988859995,2.86919796462858,157642.015495627,0.0,1.0
2007-04-04,25.94,25.95,25.6,25.65,9185,2.85708234942285,2.85818376898701,2.81963408424152,2.8251411820623,83392.3810589954,0.0,1.0
2007-04-05,25.72,26.2,25.71,26.2,10054,2.8328511190114,2.88571925809093,2.83174969944724,2.88571925809093,91282.1991472116,0.0,1.0
2007-04-09,25.94,25.95,25.31,25.67,18410,2.85708234942285,2.85818376898701,2.78769291688097,2.82734402119062,167147.929809048,0.0,1.0
2007-04-10,25.9,26.18,25.9,26.04,59240,2.85267667116622,2.88351641896261,2.85267667116622,2.86809654506442,537851.350455622,0.0,1.0
2007-04-11,25.12,25.96,24.97,25.96,32810,2.76676594516199,2.85928518855116,2.75024465169964,2.85928518855116,297888.298589617,0.0,1.0
2007-04-12,25.49,25.49,24.7901,25.1,21195,2.80751846903579,2.80751846903579,2.73043011374045,2.76456310603368,192433.480298901,0.0,1.0
2007-04-13,25.0,25.4,24.456,25.4,40988,2.75354891039211,2.79760569295838,2.69363168610197,2.79760569295838,372137.933026249,0.0,1.0
2007-04-16,25.0,25.22,24.99,25.18,15052,2.75354891039211,2.77778014080356,2.75244749082795,2.77337446254693,136660.002144801,0.0,1.0
2007-04-17,25.71,25.906,25.07,25.07,26963,2.83174969944724,2.85333752290472,2.7612588473412,2.7612588473412,244802.261349341,0.0,1.0
2007-04-18,25.57,26.1,25.11,25.65,28662,2.81632982554905,2.87470506244936,2.76566452559783,2.8251411820623,260227.809026992,0.0,1.0
2007-04-19,24.71,25.4,24.66,25.4,33462,2.72160774303156,2.79760569295838,2.71610064521077,2.79760569295838,303807.931953849,0.0,1.0
2007-04-20,25.1,25.44,25.06,25.2,18844,2.76456310603368,2.80201137121501,2.76015742777705,2.77557730167524,171088.299257017,0.0,1.0
2007-04-23,25.01,25.28,24.63,24.63,21373,2.75465032995626,2.7843886581885,2.7127963865183,2.7127963865183,194049.576524106,0.0,1.0
2007-04-24,25.89,25.93,24.88,25.02,27595,2.85157525160207,2.85598092985869,2.74033187562222,2.75575174952042,250540.310868043,0.0,1.0
2007-04-25,26.47,26.66,25.53,25.85,17600,2.91545758632316,2.93638455804214,2.81192414729242,2.84716957334544,159793.784065141,0.0,1.0
2007-04-26,26.49,26.68,25.97,26.4,22262,2.91766042545148,2.93858739717046,2.86038660811532,2.90774764937406,202120.97845785,0.0,1.0
2007-04-27,25.2,26.38,25.15,26.38,15585,2.77557730167524,2.90554481024575,2.77007020385446,2.90554481024575,141499.211628138,0.0,1.0
2007-04-30,24.73,25.1,24.52,25.1,35773,2.72381058215987,2.76456310603368,2.70068077131258,2.76456310603368,324789.945304675,0.0,1.0
2007-05-01,25.67,25.67,24.68,25.25,28010,2.82734402119062,2.82734402119062,2.71830348433909,2.78108439949603,254308.175662761,0.0,1.0
2007-05-02,26.08,26.25,25.22,25.71,22795,2.87250222332105,2.89122635591171,2.77778014080356,2.83174969944724,206960.187941186,0.0,1.0
2007-05-03,26.02,26.24,25.64,26.13,15052,2.8658937059361,2.89012493634756,2.82403976249815,2.87800932114183,136660.002144801,0.0,1.0
2007-05-04,25.9,26.03,25.38,26.03,7585,2.85267667116622,2.86699512550026,2.79540285383007,2.86699512550026,68865.6734167099,0.0,1.0
2007-05-07,25.63,25.88,25.43,25.8,19378,2.82293834293399,2.85047383203791,2.80090995165085,2.84166247552465,175936.58793263,0.0,1.0
2007-05-08,26.16,26.16,25.3,25.8,17185,2.8813135798343,2.8813135798343,2.78659149731681,2.84166247552465,156025.919270423,0.0,1.0
2007-05-09,28.5,28.5,27.0,27.05,215388,3.139045757847,3.139045757847,2.97383282322348,2.97933992104426,1955549.06603537,0.0,1.0
2007-05-10,28.8,28.98,27.72,28.5,92840,3.17208834477171,3.19191389692653,3.05313503184277,3.139045757847,842912.210943617,0.0,1.0
2007-05-11,29.56,29.64,28.81,28.98,88810,3.25579623164763,3.26460758816088,3.17318976433586,3.19191389692653,806323.06606961,0.0,1.0
2007-05-14,30.02,30.14,29.55,29.79,81778,3.30646153159884,3.31967856636872,3.25469481208347,3.28112888162323,742478.185981766,0.0,1.0
2007-05-15,28.27,30.08,28.2,30.0,47862,3.11371310787139,3.31307004898378,3.1060031709223,3.30425869247053,434548.300734419,0.0,1.0
2007-05-16,28.01,28.66,27.7,28.42,55052,3.08507619920332,3.15666847087351,3.05093219271445,3.13023440133375,499827.693201939,0.0,1.0
2007-05-17,27.76,28.51,27.76,27.99,55052,3.0575407100994,3.14014717741116,3.0575407100994,3.082873360075,499827.693201938,0.0,1.0
2007-05-18,27.68,28.018,27.46,27.78,37452,3.04872935358614,3.08595733485464,3.02449812317469,3.05974354922771,340033.909136798,0.0,1.0
2007-05-21,28.11,28.33,27.61,27.61,65462,3.09609039484489,3.12032162525634,3.04101941663704,3.04101941663704,594342.084799558,0.0,1.0
2007-05-22,29.76,30.4,28.54,28.62,76840,3.27782462293076,3.3483154750368,3.14345143610363,3.15226279261688,697645.134520763,0.0,1.0
2007-05-23,28.72,29.9,28.4,29.7,51240,3.16327698825845,3.29324449682896,3.12803156220543,3.27121610554582,465217.812244194,0.0,1.0
2007-05-24,28.72,29.74,28.13,28.81,40000,3.16327698825845,3.27562178380245,3.0982932339732,3.17318976433586,363167.691057138,0.0,1.0
2007-05-25,27.64,28.69,27.58,28.16,74173,3.04432367532951,3.15997272956598,3.03771515794457,3.10159749266567,673430.928719528,0.0,1.0
2007-05-29,28.62,28.68,27.59,27.59,58252,3.15226279261688,3.15887131000183,3.03881657750873,3.03881657750873,528881.108486511,0.0,1.0
2007-05-30,29.8,30.01,28.0,28.5,109788,3.28223030118739,3.30536011203469,3.08397477963916,3.139045757847,996786.361644528,0.0,1.0
2007-05-31,29.71,30.0,29.08,29.92,46044,3.27231752510998,3.30425869247053,3.2029280925681,3.29544733595727,418042.329175872,0.0,1.0
2007-06-01,29.97,30.0,29.53,29.79,21077,3.30095443377806,3.30425869247053,3.25249197295516,3.28112888162323,191362.135610282,0.0,1.0
2007-06-04,30.0,30.0,29.51,29.95,30578,3.30425869247053,3.30425869247053,3.25028913382684,3.29875159464974,277623.541428629,0.0,1.0
2007-06-05,29.94,30.0,29.55,30.0,41244,3.29765017508559,3.30425869247053,3.25469481208347,3.30425869247053,374462.206249015,0.0,1.0
2007-06-06,29.29,29.71,29.07,29.71,37077,3.22605790341539,3.27231752510998,3.20182667300394,3.27231752510998,336629.212033138,0.0,1.0
2007-06-07,28.73,29.47,28.45,29.17,35654,3.18640679910575,3.2684792331934,3.15535236458609,3.23520662477949,321471.64018338,0.2,1.0
2007-06-08,29.42,29.55,28.26,28.72,25600,3.26293379845775,3.27735192877044,3.13427971259062,3.18529771215862,230820.496681846,0.0,1.0
2007-06-11,29.72,29.72,28.78,29.48,23052,3.29620640687166,3.29620640687166,3.1919522338414,3.26958832014053,207846.644121481,0.0,1.0
2007-06-12,28.74,29.55,28.6,29.49,66963,3.18751588605288,3.27735192877044,3.17198866879305,3.27069740708766,603766.910910408,0.0,1.0
2007-06-13,28.87,29.1999,28.8,28.85,32395,3.20193401636557,3.23852279475141,3.19417040773566,3.19971584247131,292087.108984704,0.0,1.0
2007-06-14,29.0,29.33,28.74,28.74,32000,3.21635214667827,3.25295201593357,3.18751588605288,3.18751588605288,288525.620852308,0.0,1.0
2007-06-15,29.15,29.6,29.0,29.46,60978,3.23298845088522,3.28289736350609,3.21635214667827,3.26737014624627,549803.603385376,0.0,1.0
2007-06-18,29.65,29.65,29.15,29.36,34844,3.28844279824175,3.28844279824175,3.23298845088522,3.25627927677496,314168.335405556,0.0,1.0
2007-06-19,31.0,31.15,29.46,29.62,100978,3.43816953610436,3.45480584031131,3.26737014624627,3.28511553740036,910460.629450759,0.0,1.0
2007-06-20,30.59,31.14,30.4,31.14,71862,3.39269697127201,3.45369675336418,3.37162431927653,3.45369675336418,647938.380177766,0.0,1.0
2007-06-21,31.01,31.01,29.8,30.35,47230,3.43927862305149,3.43927862305149,3.3050791024487,3.36607888454088,425845.783526702,0.0,1.0
2007-06-22,30.85,31.03,30.31,31.0,86440,3.4215332318974,3.44149679694575,3.36164253675236,3.43816953610436,779379.833327296,0.0,1.0
2007-06-25,30.64,31.124,30.2,30.82,33995,3.39824240600766,3.45192221424877,3.34944258033392,3.41820597105601,306513.390027319,0.0,1.0
2007-06-26,31.1,31.25,30.5,30.75,58054,3.44926040557566,3.46589670978262,3.38271518874783,3.41044236242609,523439.574779996,0.0,1.0
2007-06-27,32.07,32.19,31.15,31.22,115378,3.55684183944731,3.57015088281288,3.45480584031131,3.46256944894122,1040297.1588343,0.0,1.0
2007-06-28,32.03,32.12,31.85,32.05,60010,3.55240549165879,3.56238727418296,3.53244192661044,3.55462366555305,541075.703354593,0.0,1.0
2007-06-29,31.85,32.31,31.69,32.08,52978,3.53244192661044,3.58345992617844,3.51469653545636,3.55795092639444,477672.198172299,0.0,1.0
2007-07-02,32.23,32.35,31.88,31.99,57778,3.5745872306014,3.58789627396696,3.53576918745183,3.54796914387027,520951.041300145,0.0,1.0
2007-07-03,32.57,32.95,32.294,32.34,26667,3.61229618680383,3.65444149079479,3.58168538706303,3.58678718701983,240441.022852141,0.0,1.0
2007-07-05,32.02,32.07,31.5,31.93,74054,3.55129640471166,3.55684183944731,3.49362388346088,3.54131462218749,667702.38520615,0.0,1.0
2007-07-06,32.25,32.35,31.6,32.0,53630,3.57680540449566,3.58789627396696,3.50471475293218,3.5490782308174,483550.907697164,0.0,1.0
2007-07-09,31.99,32.25,31.86,32.25,43773,3.54796914387027,3.57680540449566,3.53355101355757,3.57680540449566,394676.000049002,0.0,1.0
2007-07-10,31.25,31.86,31.06,31.8,25877,3.46589670978262,3.53355101355757,3.44482405778714,3.52689649187479,233318.046587349,0.0,1.0
2007-07-11,31.52,31.52,31.0,31.36,27240,3.49584205735514,3.49584205735514,3.43816953610436,3.47809666620105,245607.434750527,0.0,1.0
2007-07-12,32.99,32.99,31.91,32.81,101630,3.65887783858331,3.65887783858331,3.53909644829323,3.63891427353496,916339.338975627,0.0,1.0
2007-07-13,33.62,34.18,32.56,33.1,119644,3.72875031625253,3.79085918529183,3.6111870998567,3.67107779500175,1078761.23066417,0.0,1.0
2007-07-16,33.8,34.27,33.4,34.16,101788,3.74871388130088,3.80084096781601,3.70435040341566,3.78864101139757,917763.934228584,0.0,1.0
2007-07-17,34.02,34.65,33.91,33.94,37610,3.77311379413775,3.84298627180696,3.76091383771931,3.7642410985607,339107.768757978,0.0,1.0
2007-07-18,34.02,34.45,33.29,33.88,44188,3.77311379413775,3.82080453286436,3.69215044699723,3.75758657687792,398417.81669443,0.0,1.0
2007-07-19,34.46,35.06,34.12,34.29,61867,3.82191361981149,3.88845883663931,3.78420466360905,3.80305914171027,557819.205789678,0.0,1.0
2007-07-20,32.72,34.45,32.5224,34.43,83477,3.62893249101079,3.82080453286436,3.60701693293549,3.8185863589701,752664.164121503,0.0,1.0
2007-07-23,32.79,33.19,32.54,32.82,39388,3.6366960996407,3.68105957752592,3.60896892596244,3.6400233604821,355138.973566585,0.0,1.0
2007-07-24,31.61,32.63,31.54,32.54,65778,3.50582383987931,3.61895070848662,3.4980602312494,3.60896892596244,593082.446513222,0.0,1.0
2007-07-25,30.89,32.2,30.06,31.82,86795,3.42596957968592,3.57125996976001,3.33391536307409,3.52911466576905,782580.664433627,0.0,1.0
2007-07-26,30.12,31.55,29.47,30.45,105363,3.34056988475688,3.49916931819653,3.2684792331934,3.37716975401218,949997.655933177,0.0,1.0
2007-07-27,29.13,30.81,29.13,30.12,60010,3.23077027699096,3.41709688410888,3.23077027699096,3.34056988475688,541075.703354594,0.0,1.0
2007-07-30,30.2,30.91,29.07,29.12,61195,3.34944258033392,3.42818775358018,3.22411575530818,3.22966119004383,551760.16775178,0.0,1.0
2007-07-31,29.91,31.66,29.63,30.59,57995,3.31727905886714,3.51136927461496,3.28622462434749,3.39269697127201,522907.605666549,0.0,1.0
2007-08-01,31.28,31.41,29.52,29.65,96830,3.46922397062401,3.4836421009367,3.27402466792905,3.28844279824175,873060.495847779,0.0,1.0
2007-08-02,33.07,33.07,31.0,32.19,105778,3.66775053416036,3.66775053416036,3.43816953610436,3.57015088281288,953739.472578606,0.0,1.0
2007-08-03,32.22,33.75,31.77,33.15,79585,3.57347814365427,3.74316844656523,3.5235692310334,3.6766232297374,717572.235485341,0.0,1.0
2007-08-06,33.38,33.4,32.1,32.42,137244,3.7021322295214,3.70435040341566,3.5601691002887,3.59565988259688,1237450.32213294,0.0,1.0
2007-08-07,34.51,34.7,32.55,33.42,160277,3.82745905454714,3.84853170654262,3.61007801290957,3.70656857730992,1445125.65416704,0.0,1.0
2007-08-08,34.31,35.02,32.73,34.9,177185,3.80527731560453,3.88402248885079,3.63004157795792,3.87071344548523,1597575.37908488,0.0,1.0
2007-08-09,33.61,34.86,32.82,33.37,191862,3.7276412293054,3.8662770976967,3.6400233604821,3.70102314257427,1729909.45837392,0.0,1.0
2007-08-10,32.22,32.93,30.09,31.97,99773,3.57347814365427,3.65222331690053,3.33724262391549,3.54575096997601,899595.83654054,0.0,1.0
2007-08-13,31.72,33.64,31.65,32.23,53630,3.51802379629775,3.73096849014679,3.51026018766783,3.5745872306014,483550.907697164,0.0,1.0
2007-08-14,30.76,32.09,30.75,31.78,59852,3.41155144937323,3.55906001334157,3.41044236242609,3.52467831798053,539651.108101634,0.0,1.0
2007-08-15,30.56,31.65,30.38,30.38,53985,3.38936971043062,3.51026018766783,3.36940614538227,3.36940614538227,486751.738803494,0.0,1.0
2007-08-16,30.7,31.2,29.49,30.27,112830,3.40489692769044,3.46035127504696,3.27069740708766,3.35720618896383,1017323.30627393,0.0,1.0
2007-08-17,32.0,32.78,31.24,32.67,56988,3.5490782308174,3.63558701269357,3.46478762283549,3.62338705627514,513828.065035353,0.0,1.0
2007-08-20,31.02,32.05,30.75,32.05,49185,3.44038770999862,3.55462366555305,3.41044236242609,3.55462366555305,443472.895675648,0.0,1.0
2007-08-21,31.37,31.83,30.59,30.77,22163,3.47920575314818,3.53022375271618,3.39269697127201,3.41266053632036,199831.041717178,0.0,1.0
2007-08-22,21.46,21.75,20.93,21.16,36128,3.57015088281288,3.61839616501305,3.48197847051601,3.52024197019201,217163.617294837,0.0,1.5
2007-08-23,20.11,21.6,19.93,21.6,174815,3.34556077601896,3.59344170870262,3.31561542844644,3.59344170870262,1050804.30019367,0.0,1.0
2007-08-24,20.54,20.64,20.0858,20.1,60593,3.41709688410888,3.43373318831583,3.34153479040088,3.34389714559827,364221.519672997,0.0,1.0
2007-08-27,20.91,21.2,20.13,20.54,52000,3.47865120967462,3.52689649187479,3.34888803686035,3.41709688410888,312569.42259,0.0,1.0
2007-08-28,19.88,20.83,19.79,20.79,58993,3.30729727634296,3.46534216630905,3.2923246025567,3.45868764462627,354603.998977921,0.0,1.0
2007-08-29,20.42,20.45,19.76,20.0,59259,3.39713331906053,3.40212421032262,3.28733371129462,3.32726084139131,356202.911793477,0.0,1.0
2007-08-30,20.33,20.73,20.15,20.15,30015,3.38216064527427,3.44870586210209,3.35221529770175,3.35221529770175,180418.677289209,0.0,1.0
2007-08-31,20.94,21.1,20.16,20.67,43644,3.4836421009367,3.51026018766783,3.35387892812244,3.43872407957792,262341.920759961,0.0,1.0
2007-09-04,22.33,22.35,20.83,20.96,90459,3.7148867294134,3.71821399025479,3.46534216630905,3.48696936177809,543744.565347477,0.0,1.0
2007-09-05,20.69,22.2,20.3,22.2,159378,3.44205134041931,3.69325953394436,3.37716975401218,3.69325953394436,958013.258337482,0.0,1.0
2007-09-06,20.69,21.06,20.5,20.8,49244,3.44205134041931,3.50360566598505,3.41044236242609,3.46035127504696,296003.24319273,0.0,1.0
2007-09-07,20.21,20.48,20.02,20.37,57215,3.36219708022592,3.4071151015847,3.3305881022327,3.38881516695705,343916.529105516,0.0,1.0
2007-09-10,19.46,20.37,19.09,20.3201,100000,3.23742479867375,3.38881516695705,3.17587047310801,3.38051365115778,601095.043442307,0.0,1.0
2007-09-11,19.62,19.65,19.38,19.52,46815,3.26404288540488,3.26903377666696,3.22411575530818,3.24740658119792,281402.644587516,0.0,1.0
2007-09-12,19.44,19.86,19.4,19.53,46844,3.23409753783235,3.30397001550157,3.22744301614957,3.24907021161862,281576.962150115,0.0,1.0
2007-09-13,19.26,19.74,19.01,19.58,51081,3.20415219025983,3.28400645045322,3.16256142974244,3.25738836372209,307045.359140766,0.0,1.0
2007-09-14,18.61,19.0,18.4,19.0,90044,3.09601621291462,3.16089779932175,3.06107997408001,3.16089779932175,541250.020917191,0.0,1.0
2007-09-17,18.84,19.27,18.44,18.74,85393,3.13427971259062,3.20581582068053,3.06773449576279,3.11764340838366,513293.090446689,0.0,1.0
2007-09-18,20.45,20.4791,18.53,18.93,71081,3.40212421032262,3.40696537484684,3.08270716954905,3.14925238637688,427264.367829226,0.0,1.0
2007-09-19,20.79,21.2,20.03,20.43,80059,3.45868764462627,3.52689649187479,3.3322517326534,3.39879694948122,481230.680829477,0.0,1.0
2007-09-20,20.72,20.85,20.22,20.53,67378,3.4470422316814,3.46866942715044,3.36386071064662,3.41543325368818,405005.818370558,0.0,1.0
2007-09-21,20.92,21.26,20.77,20.9,103615,3.48031484009531,3.53687827439896,3.45536038378488,3.47698757925392,622824.629262748,0.0,1.0
2007-09-24,20.5,21.33,20.2,20.88,66844,3.41044236242609,3.54852368734383,3.36053344980522,3.47366031841253,401795.970838577,0.0,1.0
2007-09-25,19.58,20.58,19.5,20.39,43644,3.25738836372209,3.42375140579166,3.24407932035653,3.39214242779844,262341.920759961,0.0,1.0
2007-09-26,20.26,20.6,19.6,19.75,71259,3.3705152323294,3.42707866663305,3.26071562456349,3.28567008087392,428334.317006554,0.0,1.0
2007-09-27,20.17,20.57,19.91,20.39,59615,3.35554255854314,3.42208777537096,3.31228816760505,3.39214242779844,358342.810148132,0.0,1.0
2007-09-28,19.73,20.4,19.58,20.11,45867,3.28234282003253,3.39380605821914,3.25738836372209,3.34556077601896,275704.263575683,0.0,1.0
2007-10-01,20.0,20.05,19.5601,19.69,54015,3.32726084139131,3.33557899349479,3.25407773918491,3.27568829834975,324681.487715363,0.0,1.0
2007-10-02,20.43,20.53,19.92,20.0,135081,3.39879694948122,3.41543325368818,3.31395179802575,3.32726084139131,811965.195632305,0.0,1.0
2007-10-03,20.13,20.57,20.05,20.35,58015,3.34888803686035,3.42208777537096,3.33557899349479,3.38548790611566,348725.289453055,0.0,1.0
2007-10-04,20.57,20.61,20.084,20.17,40593,3.42208777537096,3.42874229705375,3.34123533692516,3.35554255854314,244002.510984536,0.0,1.0
2007-10-05,20.71,21.0,20.41,20.71,76000,3.4453786012607,3.49362388346088,3.39546968863983,3.4453786012607,456832.233016154,0.0,1.0
2007-10-08,20.47,20.86,20.3,20.59,34015,3.40545147116401,3.47033305757114,3.37716975401218,3.42541503621235,204462.479026901,0.0,1.0
2007-10-09,20.79,20.95,20.19,20.6,78400,3.45868764462627,3.4853057313574,3.35886981938453,3.42707866663305,471258.514058769,0.0,1.0
2007-10-10,20.55,20.76,20.36,20.76,41778,3.41876051452957,3.45369675336418,3.38715153653635,3.45369675336418,251125.487249328,0.0,1.0
2007-10-11,20.08,20.77,19.93,20.69,66667,3.34056988475688,3.45536038378488,3.31561542844644,3.44205134041931,400732.032611683,0.0,1.0
2007-10-12,20.25,20.4,19.96,20.07,14400,3.3688516019087,3.39380605821914,3.32060631970853,3.33890625433618,86557.6862556924,0.0,1.0
2007-10-15,19.9,20.25,19.52,20.25,44267,3.31062453718435,3.3688516019087,3.24740658119792,3.3688516019087,266086.742880607,0.0,1.0
2007-10-16,19.55,19.87,19.27,19.87,52267,3.25239747246001,3.30563364592227,3.20581582068053,3.30563364592227,314174.346355991,0.0,1.0
2007-10-17,19.02,19.77,18.58,19.75,57778,3.16422506016314,3.28899734171531,3.09102532165253,3.28567008087392,347300.694200096,0.0,1.0
2007-10-18,18.15,19.0,17.89,18.94,149867,3.01948921356261,3.16089779932175,2.97623482262453,3.15091601679757,900843.108755685,0.0,1.0
2007-10-19,17.38,18.18,17.33,17.81,93867,2.89138967116905,3.0244801048247,2.88307151906557,2.96292577925896,564229.884427991,0.0,1.0
2007-10-22,16.84,17.58,16.55,17.16,192000,2.80155362845148,2.92466227958296,2.75330834625131,2.85478980191375,1154102.48340923,0.0,1.0
2007-10-23,17.01,17.22,16.74,16.94,146844,2.82983534560331,2.86477158443792,2.78491732424453,2.81818993265844,882672.005592423,0.0,1.0
2007-10-24,17.02,17.12,16.55,17.0,63644,2.83149897602401,2.84813528023096,2.75330834625131,2.82817171518261,382560.929448422,0.0,1.0
2007-10-25,16.75,17.52,16.75,17.02,109778,2.78658095466522,2.91468049705879,2.78658095466522,2.83149897602401,659870.116790097,0.0,1.0
2007-10-26,17.79,18.04,16.828,17.0,100059,2.95959851841757,3.00118927893496,2.79955727194665,2.82817171518261,601449.689517939,0.0,1.0
2007-10-29,17.81,18.41,17.73,18.0,44859,2.96292577925896,3.0627436045007,2.9496167358934,2.99453475725218,269645.225537785,0.0,1.0
2007-10-30,17.67,17.82,17.5,17.82,68681,2.93963495336922,2.96458940967966,2.9113532362174,2.96458940967966,412838.086786612,0.0,1.0
2007-10-31,18.26,18.35,17.63,17.78,49244,3.03778914819027,3.05276182197653,2.93298043168644,2.95793488799688,296003.24319273,0.0,1.0
2007-11-01,17.02,18.13,17.0,18.01,122015,2.83149897602401,3.01616195272122,2.82817171518261,2.99619838767288,733426.117256131,0.0,1.0
2007-11-02,17.27,17.32,16.73,17.13,98578,2.8730897365414,2.88140788864488,2.78325369382383,2.84979891065166,592547.471924558,0.0,1.0
2007-11-05,16.6,17.32,16.51,17.04,52978,2.76162649835479,2.88140788864488,2.74665382456853,2.8348262368654,318448.132114866,0.0,1.0
2007-11-06,17.42,17.46,16.51,16.54,53067,2.89804419285183,2.90469871453461,2.74665382456853,2.75164471583061,318983.10670353,0.0,1.0
2007-11-07,16.72,17.15,16.0,16.8,164178,2.78159006340314,2.85312617149305,2.66180867311305,2.7948991067687,986865.820422711,0.0,1.0
2007-11-08,17.32,17.68,16.84,16.84,125215,2.88140788864488,2.94129858378992,2.80155362845148,2.80155362845148,752661.158646285,0.0,1.0
2007-11-09,17.8,18.01,17.05,17.05,129867,2.96126214883827,2.99619838767288,2.83648986728609,2.83648986728609,780624.100067221,0.0,1.0
2007-11-12,18.28,18.86,17.56,17.85,112000,3.04111640903166,3.13760697343201,2.92133501874157,2.96958030094175,673226.448655385,0.0,1.0
2007-11-13,18.54,18.75,18.11,18.49,234193,3.08437079996975,3.11930703880435,3.01283469187983,3.07605264786627,1407722.51508884,0.0,1.0
2007-11-14,18.52,18.69,18.2,18.69,146015,3.08104353912835,3.10932525628018,3.02780736566609,3.10932525628018,877688.927682287,0.0,1.0
2007-11-15,18.22,18.57,18.18,18.51,100415,3.03113462650748,3.08936169123183,3.0244801048247,3.07937990870766,603589.587872594,0.0,1.0
2007-11-16,18.31,18.58,18.0,18.31,127467,3.04610730029375,3.09102532165253,2.99453475725218,3.04610730029375,766197.819024605,0.0,1.0
2007-11-19,17.96,18.98,17.65,18.18,86667,2.9878802355694,3.15757053848035,2.93630769252783,3.0244801048247,520951.041300145,0.0,1.0
2007-11-20,18.15,18.23,17.66,17.96,140000,3.01948921356261,3.03279825692818,2.93797132294853,2.9878802355694,841533.060819232,0.0,1.0
2007-11-21,18.0,18.9,17.96,17.96,125067,2.99453475725218,3.14426149511479,2.9878802355694,2.9878802355694,751771.537981991,0.0,1.0
2007-11-23,18.79,19.05,18.22,18.2901,35200,3.12596156048714,3.16921595142522,3.03113462650748,3.04279667575656,211585.455291692,0.0,1.0
2007-11-26,17.77,19.25,17.74,18.76,125215,2.95627125757618,3.20248855983914,2.95128036631409,3.12097066922505,752661.158646286,0.0,1.0
2007-11-27,18.33,18.95,17.34,17.9,201244,3.04943456113514,3.15257964721827,2.88473514948627,2.97789845304522,1209667.70922504,0.0,1.0
2007-11-28,19.01,19.01,18.33,18.57,115378,3.16256142974244,3.16256142974244,3.04943456113514,3.08936169123183,693531.439222866,0.0,1.0
2007-11-29,18.95,19.07,18.5,18.95,90667,3.15257964721827,3.17254321226662,3.07771627828696,3.15257964721827,544994.843037837,0.0,1.0
2007-11-30,19.03,19.4,18.95,19.0,98993,3.16588869058383,3.22744301614957,3.15257964721827,3.16089779932175,595042.016354844,0.0,1.0
2007-12-03,18.75,19.1,18.7,19.03,40800,3.11930703880435,3.1775341035287,3.11098888670088,3.16588869058383,245246.777724462,0.0,1.0
2007-12-04,18.24,18.83,18.15,18.54,117244,3.03446188734888,3.13261608216992,3.01948921356261,3.08437079996975,704747.872733498,0.0,1.0
2007-12-05,18.91,19.11,18.45,18.55,100444,3.14592512553548,3.1791977339494,3.06939812618348,3.08603443039044,603763.905435193,0.0,1.0
2007-12-06,19.75,19.75,18.79,18.9,119881,3.28567008087392,3.28567008087392,3.12596156048714,3.14426149511479,720598.749029073,0.0,1.0
2007-12-07,19.13,19.8,18.76,19.8,123615,3.18252499479079,3.2939882329774,3.12097066922505,3.2939882329774,743043.637951209,0.0,1.0
2007-12-10,19.08,19.45,18.61,19.19,130400,3.17420684268731,3.23576116825305,3.09601621291462,3.19250677731496,783827.93664877,0.0,1.0
2007-12-11,18.8,19.39,18.8,19.15,102015,3.15424327763896,3.25323282730955,3.15424327763896,3.21296589185033,608032.365035454,0.16,1.0
2007-12-12,19.27,19.41,18.94,19.4,100444,3.23309935957994,3.25658840526448,3.17773232332351,3.25491061628701,598668.851380886,0.0,1.0
2007-12-13,19.45,19.47,18.82,19.15,59467,3.26329956117435,3.26665513912929,3.1575988555939,3.21296589185033,354436.70687216,0.0,1.0
2007-12-14,18.75,19.24,18.74,19.24,68593,3.14585433275163,3.22806599264753,3.14417654377416,3.22806599264753,408829.721265273,0.0,1.0
2007-12-17,19.4,20.12,18.6,18.6,137600,3.25491061628701,3.37571142266468,3.12068749808961,3.12068749808961,820126.975727869,0.0,1.0
2007-12-18,20.04,20.13,19.3801,19.6,64000,3.36228911084494,3.37738921164215,3.25157181622185,3.28846639583637,381454.407315287,0.0,1.0
2007-12-19,19.83,20.05,19.63,20.0,103259,3.32705554231812,3.36396689982241,3.29349976276877,3.35557795493507,615446.885077644,0.0,1.0
2007-12-20,20.06,20.13,19.4,20.02,79881,3.36564468879987,3.37738921164215,3.25491061628701,3.35893353289,476108.742355508,0.0,1.0
2007-12-21,21.1,21.1,20.21,20.39,156059,3.5401347424565,3.5401347424565,3.39081152346189,3.4210117250563,930146.771112756,0.0,1.0
2007-12-24,21.96,21.96,20.02,21.1,46044,3.6844245945187,3.6844245945187,3.35893353289,3.5401347424565,274432.605162892,0.0,1.0
2007-12-26,21.11,21.79,20.97,21.74,85393,3.54181253143396,3.65590218190176,3.51832348574942,3.64751323701442,508961.503185537,0.0,1.0
2007-12-27,20.24,21.31,20.1201,21.08,64178,3.39584489039429,3.57536831098331,3.37572820055445,3.53677916450156,382515.327385633,0.0,1.0
2007-12-28,20.33,21.08,19.568,20.5,44800,3.4109449911915,3.53677916450156,3.28309747110847,3.43946740380844,267018.085120701,0.0,1.0
2007-12-31,19.82,20.64,19.648,20.15,95378,3.32537775334065,3.46295644949299,3.29651978292821,3.38074478959708,568474.350951836,0.0,1.0
2008-01-02,18.78,19.93,18.61,19.82,73215,3.15088769968403,3.34383343209279,3.12236528706708,3.32537775334065,436377.881743574,0.0,1.0
2008-01-03,18.01,19.01,18.01,18.78,109481,3.02169794841903,3.18947684616578,3.02169794841903,3.15088769968403,652531.405738827,0.0,1.0
2008-01-04,17.62,18.44,17.49,17.82,105067,2.95626417829779,3.09384287445013,2.93445292159072,2.98981995784714,626222.972084302,0.0,1.0
2008-01-07,18.28,18.76,17.59,17.74,76593,3.06699825081065,3.14753212172909,2.95123081136539,2.9763976460274,456511.522179685,0.0,1.0
2008-01-08,17.54,19.02,17.51,18.36,86400,2.94284186647805,3.19115463514325,2.93780849954565,3.08042056263039,514963.449875639,0.0,1.0
2008-01-09,18.12,18.3,17.27,17.46,72681,3.04015362717117,3.07035382876559,2.89754156408643,2.92941955465831,433195.121532538,0.0,1.0
2008-01-10,17.95,18.43,17.53,17.87,62844,3.01163121455422,3.09216508547266,2.94116407750059,2.99820890273448,374564.387083155,0.0,1.0
2008-01-11,16.8,17.88,16.56,17.77,100415,2.81868548214546,2.99988669171195,2.77841854668624,2.98143101295981,598496.004852571,0.0,1.0
2008-01-14,17.5,17.63,17.01,17.01,60059,2.93613071056818,2.95794196727526,2.85391905067228,2.85391905067228,357965.160139826,0.0,1.0
2008-01-15,16.94,17.69,16.64,17.22,48800,2.84217452783,2.96800870114007,2.79184085850598,2.88915261919909,290858.985577907,0.0,1.0
2008-01-16,16.93,17.46,16.67,16.86,106193,2.84049673885253,2.92941955465831,2.79687422543838,2.82875221601026,632934.185563006,0.0,1.0
2008-01-17,16.16,17.34,16.1,17.02,66459,2.71130698758753,2.9092860869287,2.70124025372273,2.85559683964974,396110.600871355,0.0,1.0
2008-01-18,15.88,16.7,15.75,16.16,96859,2.66432889621844,2.80190759237078,2.64251763951137,2.71130698758753,577301.444346117,0.0,1.0
2008-01-22,16.81,17.2,15.39,15.53,85778,2.82036327112292,2.88579704124416,2.58211723632253,2.60560628200708,511256.189854543,0.0,1.0
2008-01-23,17.85,18.21,16.14,16.45,96059,2.99485332477955,3.05525372796838,2.7079514096326,2.75996286793409,572533.264254674,0.0,1.0
2008-01-24,16.79,18.19,16.69,17.99,93215,2.81700769316799,3.05189815001344,2.80022980339331,3.01834237046409,555582.384029601,0.0,1.0
2008-01-25,17.02,17.66,16.65,17.03,89215,2.85559683964974,2.96297533420766,2.79351864748344,2.85727462862721,531741.483572397,0.0,1.0
2008-01-28,17.47,17.69,16.73,16.95,56000,2.93109734363578,2.96800870114007,2.80694095930318,2.84385231680747,333772.606400876,0.0,1.0
2008-01-29,17.36,17.55,16.69,17.55,29215,2.91264166488364,2.94451965545552,2.80022980339331,2.94451965545552,174127.976714314,0.0,1.0
2008-01-30,16.78,17.68,16.71,17.22,51200,2.81532990419052,2.9663309121626,2.80358538134825,2.88915261919909,305163.52585223,0.0,1.0
2008-01-31,17.8,18.12,16.41,16.48,93067,2.98646437989221,3.04015362717117,2.75325171202422,2.7649962348665,554700.270712685,0.0,1.0
2008-02-01,18.64,18.67,17.55,17.88,68800,3.12739865399948,3.13243202093189,2.94451965545552,2.99988669171195,410063.487863934,0.0,1.0
2008-02-04,17.82,18.69,17.15,18.69,65215,2.98981995784714,3.13578759888682,2.87740809635682,3.13578759888682,388696.080829164,0.0,1.0
2008-02-05,16.94,18.45,16.86,17.43,75793,2.84217452783,3.0955206634276,2.82875221601026,2.92438618772591,451743.342088244,0.0,1.0
2008-02-06,17.69,17.83,17.11,17.11,58815,2.96800870114007,2.99149774682461,2.87069694044695,2.87069694044695,350550.640097634,0.0,1.0
2008-02-07,18.74,18.9,17.56,17.62,136267,3.14417654377416,3.17102116741364,2.94619744443299,2.95626417829779,812181.995650504,0.0,1.0
2008-02-08,17.67,18.7,17.4,18.7,52800,2.96465312318513,3.13746538786429,2.91935282079351,3.13746538786429,314699.886035112,0.0,1.0
2008-02-11,17.59,17.74,17.16,17.71,33215,2.95123081136539,2.9763976460274,2.87908588533429,2.971364279095,197968.87717152,0.0,1.0
2008-02-12,17.47,17.79,17.28,17.69,28415,2.93109734363578,2.98478659091474,2.8992193530639,2.96800870114007,169359.796622873,0.0,1.0
2008-02-13,17.99,18.01,17.26,17.68,178015,3.01834237046409,3.02169794841903,2.89586377510896,2.9663309121626,1061009.47372236,0.0,1.0
2008-02-14,17.15,18.03,16.78,18.03,216415,2.87740809635682,3.02505352637396,2.81532990419052,3.02505352637396,1289882.11811153,0.0,1.0
2008-02-15,16.71,17.47,16.69,17.03,170844,2.80358538134825,2.93109734363578,2.80022980339331,2.85727462862721,1018268.6994277,0.0,1.0
2008-02-19,17.25,17.59,16.94,16.94,46459,2.8941859861315,2.95123081136539,2.84217452783,2.84217452783,276906.098585327,0.0,1.0
2008-02-20,17.45,17.5,17.0,17.13,41244,2.92774176568085,2.93613071056818,2.85224126169481,2.87405251840189,245823.524614245,0.0,1.0
2008-02-21,16.98,17.65,16.89,17.5,36415,2.84888568373987,2.9612975452302,2.83378558294266,2.93613071056818,217041.597537284,0.0,1.0
2008-02-22,16.8,17.11,16.65,17.04,65778,2.81868548214546,2.87069694044695,2.79351864748344,2.85895241760468,392051.687568515,0.0,1.0
2008-02-25,17.38,17.49,16.82,16.82,26281,2.91599724283857,2.93445292159072,2.82204106010039,2.82204106010039,156640.676228954,0.0,1.0
2008-02-26,17.7,17.74,16.93,17.23,44859,2.96968649011753,2.9763976460274,2.84049673885253,2.89083040817656,267369.738402445,0.0,1.0
2008-02-27,17.08,17.63,16.87,17.49,40267,2.86566357351455,2.95794196727526,2.83043000498773,2.93445292159072,240000.384677573,0.0,1.0
2008-02-28,16.55,17.05,16.4601,16.93,84681,2.77674075770877,2.86063020658215,2.76165743480134,2.84049673885253,504717.822904154,0.0,1.0
2008-02-29,16.51,16.77,16.35,16.47,70015,2.7700296017989,2.81365211521305,2.74318497815942,2.76331844588903,417305.16137781,0.0,1.0
2008-03-03,16.82,17.34,16.32,16.35,56415,2.82204106010039,2.9092860869287,2.73815161122702,2.74318497815942,336246.099823312,0.0,1.0
2008-03-04,17.84,18.03,16.63,16.63,123793,2.99317553580208,3.02505352637396,2.79016306952851,2.79016306952851,737834.147574709,0.0,1.0
2008-03-05,17.74,18.28,17.23,17.96,74815,2.9763976460274,3.06699825081065,2.89083040817656,3.01330900353169,445914.241926457,0.0,1.0
2008-03-06,17.26,17.64,17.12,17.64,56859,2.89586377510896,2.95961975625273,2.87237472942442,2.95961975625273,338892.439774062,0.0,1.0
2008-03-07,17.52,18.127,17.0,17.11,103081,2.93948628852312,3.0413280794554,2.85224126169481,2.87069694044695,614385.965007299,0.0,1.0
2008-03-10,16.96,17.65,16.96,17.62,32978,2.84553010578494,2.9612975452302,2.84553010578494,2.95626417829779,196556.30381943,0.0,1.0
2008-03-11,17.71,17.96,17.0,17.47,62044,2.971364279095,3.01330900353169,2.85224126169481,2.93109734363578,369796.206991714,0.0,1.0
2008-03-12,16.82,17.82,16.82,17.82,98193,2.82204106010039,2.98981995784714,2.82204106010039,2.98981995784714,585252.384648594,0.0,1.0
2008-03-13,17.32,17.44,16.59,16.59,95793,2.90593050897377,2.92606397670338,2.78345191361864,2.78345191361864,570947.84437427,0.0,1.0
2008-03-14,17.2,17.71,16.91,17.46,105867,2.88579704124416,2.971364279095,2.8371411608976,2.92941955465831,630991.152175742,0.0,1.0
2008-03-17,17.3,17.95,16.73,16.73,140859,2.90257493101883,3.01163121455422,2.80694095930318,2.80694095930318,839551.349375377,0.0,1.0
2008-03-18,18.37,18.37,17.52,17.77,125244,3.08209835160786,3.08209835160786,2.93948628852312,2.98143101295981,746482.43421556,0.0,1.0
2008-03-19,17.93,19.04,17.89,18.52,118667,3.00827563659929,3.19451021309818,3.00156448068942,3.10726518626987,707282.033638799,0.0,1.0
2008-03-20,18.86,19.01,17.91,18.2,254993,3.16431001150377,3.18947684616578,3.00492005864435,3.05357593899091,1519815.68257105,0.0,1.0
2008-03-24,19.55,19.84,18.55,18.97,104415,3.28007745094903,3.32873333129559,3.11229855320228,3.18276569025591,622336.905309777,0.0,1.0
2008-03-25,20.14,20.25,19.32,19.58,86281,3.37906700061961,3.39752267937176,3.24148830446728,3.28511081788143,514254.183087036,0.0,1.0
2008-03-26,20.52,20.75,19.57,20.06,94459,3.44282298176338,3.48141212824513,3.28343302890396,3.36564468879987,562996.904071792,0.0,1.0
2008-03-27,19.77,20.62,19.73,20.62,67615,3.31698880845331,3.45960087153805,3.31027765254344,3.45960087153805,403000.621103487,0.0,1.0
2008-03-28,19.56,20.0,19.39,19.84,101067,3.2817552399265,3.35557795493507,3.25323282730955,3.32873333129559,602382.071627095,0.0,1.0
2008-03-31,20.03,20.49,19.66,19.66,117778,3.36061132186747,3.43778961483098,3.29853312970117,3.29853312970117,701983.393512186,0.0,1.0
2008-04-01,20.5,20.84,20.175,20.32,142844,3.43946740380844,3.49651222904234,3.38493926204075,3.40926720221403,851382.396227265,0.0,1.0
2008-04-02,19.9,20.45,19.45,20.45,107200,3.33880006516039,3.43107845892111,3.26329956117435,3.43107845892111,638936.132253107,0.0,1.0
2008-04-03,19.41,19.89,19.14,19.65,126667,3.25658840526448,3.33712227618292,3.21128810287286,3.2968553407237,754963.834553212,0.0,1.0
2008-04-04,19.11,19.45,18.73,19.38,40978,3.20625473594046,3.26329956117435,3.14249875479669,3.25155503833208,244238.104733841,0.0,1.0
2008-04-07,18.71,19.36,18.3401,18.95,48000,3.13914317684176,3.24819946037714,3.07708176256523,3.17941011230098,286090.805486465,0.0,1.0
2008-04-08,19.32,19.61,18.6,18.6,94844,3.24148830446728,3.29014418481383,3.12068749808961,3.12068749808961,565291.590740798,0.0,1.0
2008-04-09,18.55,19.38,18.44,19.31,101600,3.11229855320228,3.25155503833208,3.09384287445013,3.23981051548981,605558.871613018,0.0,1.0
2008-04-10,18.48,18.68,18.34,18.52,67881,3.10055403036,3.13410980990935,3.07706498467546,3.10726518626987,404586.040983891,0.0,1.0
2008-04-11,17.62,18.48,17.61,18.25,50193,2.95626417829779,3.10055403036,2.95458638932033,3.06196488387825,299161.579162129,0.0,1.0
2008-04-14,17.6,17.87,17.47,17.58,71881,2.95290860034286,2.99820890273448,2.93109734363578,2.94955302238792,428426.941441096,0.0,1.0
2008-04-15,17.76,17.92,17.5,17.68,77867,2.97975322398234,3.00659784762182,2.93613071056818,2.9663309121626,464104.848975304,0.0,1.0
2008-04-16,18.89,18.94,17.94,17.94,54667,3.16934337843617,3.17773232332351,3.00995342557676,3.00995342557676,325827.626323513,0.0,1.0
2008-04-17,18.8,19.23,18.75,18.84,45244,3.15424327763896,3.22638820367007,3.14585433275163,3.16095443354883,269664.425071451,0.0,1.0
2008-04-18,19.34,19.4,19.08,19.19,56000,3.24484388242221,3.25491061628701,3.20122136900805,3.2196770477602,333772.606400876,0.0,1.0
2008-04-21,19.13,19.5,19.04,19.22,62459,3.20961031389539,3.27168850606169,3.19451021309818,3.2247104146926,372269.700414149,0.0,1.0
2008-04-22,18.45,19.03,18.13,19.03,61659,3.0955206634276,3.19283242412072,3.04183141614864,3.19283242412072,367501.520322708,0.0,1.0
2008-04-23,18.38,18.54,18.01,18.54,70193,3.08377614058533,3.11062076422481,3.02169794841903,3.11062076422481,418366.081448155,0.0,1.0
2008-04-24,18.65,18.86,17.99,18.47,52681,3.12907644297695,3.16431001150377,3.01834237046409,3.09887624138253,313990.61924651,0.0,1.0
2008-04-25,18.77,19.03,18.34,18.75,50015,3.14920991070656,3.19283242412072,3.07706498467546,3.14585433275163,298100.659091783,0.0,1.0
2008-04-28,18.36,18.71,18.28,18.71,71200,3.08042056263039,3.13914317684176,3.06699825081065,3.13914317684176,424368.028138257,0.0,1.0
2008-04-29,18.33,18.36,18.01,18.34,82578,3.07538719569799,3.08042056263039,3.02169794841903,3.07706498467546,492183.469488778,0.0,1.0
2008-04-30,18.08,19.14,18.0,18.31,70193,3.0334424712613,3.21128810287286,3.02002015944156,3.07203161774305,418366.081448156,0.0,1.0
2008-05-01,19.08,19.24,18.04,18.05,87200,3.20122136900805,3.22806599264753,3.02673131535143,3.0284091043289,519731.62996708,0.0,1.0
2008-05-02,18.61,19.43,18.59,19.28,70193,3.12236528706708,3.25994398321942,3.11900970911215,3.23477714855741,418366.081448156,0.0,1.0
2008-05-05,18.56,18.98,18.34,18.61,64444,3.11397634217974,3.18444347923338,3.07706498467546,3.12236528706708,384100.747266037,0.0,1.0
2008-05-06,18.56,18.83,18.37,18.49,52415,3.11397634217974,3.15927664457137,3.08209835160786,3.10223181933747,312405.199366106,0.0,1.0
2008-05-07,18.18,18.41,17.93,18.4,70281,3.05022036103598,3.08880950751773,3.00827563659929,3.08713171854026,418890.581258214,0.0,1.0
2008-05-08,19.02,19.3,17.95,18.2,109659,3.19115463514325,3.23813272651234,3.01163121455422,3.05357593899091,653592.325809173,0.0,1.0
2008-05-09,20.25,20.39,18.96,18.99,101778,3.39752267937176,3.4210117250563,3.18108790127844,3.18612126821085,606619.791683363,0.0,1.0
2008-05-12,20.11,20.63,19.87,20.31,116681,3.37403363368721,3.46127866051552,3.33376669822799,3.40758941323656,695445.026561797,0.0,1.0
2008-05-13,20.45,20.54,19.33,20.13,117778,3.43107845892111,3.44617855971831,3.24316609344474,3.37738921164215,701983.393512185,0.0,1.0
2008-05-14,20.88,21.4099,19.595,20.56,100978,3.50322338495221,3.59212942286822,3.28762750134763,3.44953413767325,601851.611591923,0.0,1.0
2008-05-15,20.39,21.0,20.16,20.86,125659,3.4210117250563,3.52335685268182,3.38242257857455,3.49986780699728,748955.927637995,0.0,1.0
2008-05-16,19.93,20.49,19.1,20.49,134844,3.34383343209279,3.43778961483098,3.20457694696299,3.43778961483098,803700.595312854,0.0,1.0
2008-05-19,19.99,20.18,19.44,19.88,150993,3.3539001659576,3.38577815652948,3.26162177219689,3.33544448720546,899952.270683706,0.0,1.0
2008-05-20,19.98,20.05,19.656,19.87,111378,3.35222237698013,3.36396689982241,3.29786201411018,3.33376669822799,663837.952780658,0.0,1.0
2008-05-21,19.87,20.3,19.5,19.97,97778,3.33376669822799,3.40591162425909,3.27168850606169,3.35054458800266,582778.891226159,0.0,1.0
2008-05-22,20.26,20.48,19.8767,19.9,104059,3.39920046834922,3.43611182585351,3.33489081684289,3.33880006516039,620215.065169086,0.0,1.0
2008-05-23,20.07,20.26,20.0,20.2,118993,3.36732247777734,3.39920046834922,3.35557795493507,3.38913373448442,709225.067026062,0.0,1.0
2008-05-27,20.63,20.68,19.89,20.13,94281,3.46127866051552,3.46966760540286,3.33712227618292,3.37738921164215,561935.984001447,0.0,1.0
2008-05-28,20.63,20.83,20.31,20.79,85778,3.46127866051552,3.49483444006487,3.40758941323656,3.488123284155,511256.189854543,0.0,1.0
2008-05-29,21.23,21.3,20.2801,20.61,117244,3.56194599916357,3.57369052200585,3.40257282419393,3.45792308256059,698800.63330115,0.0,1.0
2008-05-30,21.02,21.24,20.77,21.24,122015,3.52671243063676,3.56362378814104,3.48476770620007,3.56362378814104,727236.86732148,0.0,1.0
2008-06-02,20.68,21.09,20.38,21.04,209215,3.46966760540286,3.53845695347903,3.41933393607883,3.53006800859169,1246968.49728856,0.0,1.0
2008-06-03,21.39,21.48,20.41,20.8,87793,3.58879062280305,3.60389072360026,3.42436730301124,3.48980107313247,523266.04345986,0.0,1.0
2008-06-04,22.31,22.41,21.34,21.35,143081,3.74314720873007,3.75992509850474,3.58040167791572,3.58207946689318,852794.969579353,0.0,1.0
2008-06-05,22.92,22.98,22.27,22.42,94015,3.84549233635559,3.85555907022039,3.7364360528202,3.76160288748221,560350.564121042,0.0,1.0
2008-06-06,21.56,22.82,21.56,22.82,131644,3.61731303542,3.82871444658091,3.61731303542,3.82871444658091,784627.874947089,0.0,1.0
2008-06-09,21.69,22.09,21.4,21.59,103200,3.63912429212708,3.70623585122578,3.59046841178052,3.62234640235241,615095.231795901,0.0,1.0
2008-06-10,21.57,21.82,21.42,21.44,161867,3.64583544803695,3.6880913062664,3.62048193309928,3.62386240175764,957660.113782682,0.16,1.0
2008-06-11,20.97,21.91,20.96,21.47,113659,3.54442138828627,3.703303415229,3.54273115395709,3.62893310474517,672445.222759585,0.0,1.0
2008-06-12,21.0,21.5,20.19,21.18,123881,3.5494920912738,3.63400380773271,3.41258311061039,3.57991630919901,732922.044366749,0.0,1.0
2008-06-13,21.24,21.32,20.85,21.01,126459,3.59005771517408,3.6035795898075,3.52413857633614,3.55118232560298,748174.367405611,0.0,1.0
2008-06-16,20.3,21.43,20.06,20.85,204178,3.43117568823134,3.62217216742846,3.39061006433107,3.52413857633614,1207986.35121378,0.0,1.0
2008-06-17,19.88,20.54,19.78,20.35,160681,3.36018584640587,3.47174131213162,3.34328350311409,3.43962685987723,950643.335224073,0.0,1.0
2008-06-18,19.51,19.75,19.03,19.74,104444,3.29764717622628,3.33821280012655,3.21651592842574,3.33652256579738,617926.154953872,0.0,1.0
2008-06-19,20.24,20.25,19.45,19.46,84059,3.42103428225628,3.42272451658545,3.28750577025121,3.28919600458039,497321.575765649,0.0,1.0
2008-06-20,19.92,20.525,19.6,19.67,94578,3.36694678372258,3.46920596063785,3.31285928518888,3.32469092549313,559555.550182177,0.0,1.0
2008-06-23,19.9,20.11,19.7,20.05,92681,3.36356631506422,3.39906123597696,3.32976162848066,3.38891983000189,548332.25429206,0.0,1.0
2008-06-24,19.38,19.9,19.38,19.74,149778,3.27567412994697,3.36356631506422,3.27567412994697,3.33652256579738,886137.486468164,0.0,1.0
2008-06-25,19.74,20.21,19.39,19.39,253244,3.33652256579738,3.41596357926874,3.27736436427615,3.27736436427615,1498277.46146392,0.0,1.0
2008-06-26,18.99,19.645,18.7,19.4,161067,3.20975499110903,3.32046533967019,3.16073819556286,3.27905459860532,952927.042242304,0.0,1.0
2008-06-27,19.38,19.845,18.82,18.91,205215,3.27567412994697,3.35427002625375,3.181021007513,3.1962331164756,1214121.59519799,0.0,1.0
2008-06-30,19.26,20.26,18.91,19.35,144859,3.25539131799683,3.42441475091463,3.1962331164756,3.27060342695943,857035.012834275,0.0,1.0
2008-07-01,19.18,19.2299,18.44,18.92,115467,3.24186944336341,3.25030371266601,3.11679210300424,3.19792335080478,683141.964440836,0.0,1.0
2008-07-02,18.19,19.73,17.94,19.14,146993,3.07453624477479,3.3348323314682,3.03228038654534,3.2351085060467,869660.481168228,0.0,1.0
2008-07-03,18.06,18.27,17.64,18.24,43615,3.05256319849547,3.08805811940821,2.98157335667,3.08298741642068,258041.144041909,0.0,1.0
2008-07-07,18.16,18.49,17.68,18.1,78578,3.06946554178725,3.12524327465013,2.98833429398671,3.05932413581218,464894.119374645,0.0,1.0
2008-07-08,18.0,18.44,17.83,18.0,169778,3.0424217925204,3.11679210300424,3.01368780892438,3.0424217925204,1004464.27497758,0.0,1.0
2008-07-09,17.38,18.4,17.38,17.97,111793,2.93762726411137,3.11003116568752,2.93762726411137,3.03735108953287,661405.333391656,0.0,1.0
2008-07-10,17.88,17.96,16.884,17.33,160800,3.02213898057027,3.03566085520369,2.85379164138414,2.92917609246548,951347.379615704,0.0,1.0
2008-07-11,17.2,17.76,16.69,17.76,137659,2.90720304618616,3.00185616862013,2.82100109539809,3.00185616862013,814437.368970885,0.0,1.0
2008-07-14,16.97,18.3,16.82,17.76,98193,2.86832765661507,3.09312882239574,2.8429741416774,3.00185616862013,580943.117205254,0.0,1.0
2008-07-15,16.91,17.33,16.76,16.79,106578,2.85818625064,2.92917609246548,2.83283273570233,2.83790343868987,630551.623287827,0.0,1.0
2008-07-16,17.35,17.535,16.7,16.96,119793,2.93255656112383,2.96382589621363,2.82269132972726,2.86663742228589,708736.048795424,0.0,1.0
2008-07-17,17.33,18.185,16.99,17.42,74400,2.92917609246548,3.0736911276102,2.87170812527343,2.94438820142808,440175.653255027,0.0,1.0
2008-07-18,17.25,17.53,16.78,17.29,103615,2.91565421783205,2.96298077904904,2.83621320436069,2.92241515514877,613021.509570158,0.0,1.0
2008-07-21,18.23,18.39,17.21,17.27,225600,3.0812971820915,3.10834093135835,2.90889328051534,2.91903468649041,1334726.17438621,0.0,1.0
2008-07-22,18.28,18.48,17.39,18.03,142044,3.08974835373739,3.12355304032095,2.93931749844055,3.04749249550794,840380.517351573,0.0,1.0
2008-07-23,18.44,18.53,17.98,18.29,113067,3.11679210300424,3.13200421196684,3.03904132386205,3.09143858806657,668942.749819706,0.0,1.0
2008-07-24,18.11,18.53,17.89,18.53,83378,3.06101437014136,3.13200421196684,3.02382921489945,3.13200421196684,493292.548616904,0.0,1.0
2008-07-25,18.93,19.7,17.22,18.23,102015,3.19961358513396,3.32976162848066,2.91058351484452,3.0812971820915,603555.366489403,0.0,1.0
2008-07-28,18.13,18.99,17.75,18.85,86578,3.06439483879972,3.20975499110903,3.00016593429095,3.18609171050053,512224.83477841,0.0,1.0
2008-07-29,18.88,18.95,18.16,18.17,105867,3.19116241348807,3.20299405379231,3.06946554178725,3.07115577611643,626345.105956316,0.0,1.0
2008-07-30,19.04,19.28,18.05,19.0,76800,3.21820616275492,3.25877178665519,3.05087296416629,3.2114452254382,454374.867876157,0.0,1.0
2008-07-31,19.01,19.44,18.76,18.76,129067,3.21313545976738,3.28581553592204,3.17087960153793,3.17087960153793,763604.18062724,0.0,1.0
2008-08-01,18.87,19.3,18.39,19.09,70815,3.18947217915889,3.26215225531354,3.10834093135835,3.22665733440081,418965.576414715,0.0,1.0
2008-08-04,17.78,18.82,17.68,18.82,125393,3.00523663727849,3.181021007513,2.98833429398671,3.181021007513,741867.549578059,0.0,1.0
2008-08-05,18.02,18.13,17.36,17.86,181393,3.04580226117876,3.06439483879972,2.93424679545301,3.01875851191191,1073182.55740442,0.0,1.0
2008-08-06,19.58,19.98,18.45,18.99,170993,3.30947881653053,3.37708818969765,3.11848233733341,3.20975499110903,1011652.62737953,0.0,1.0
2008-08-07,19.59,19.59,18.39,19.53,149244,3.31116905085971,3.31116905085971,3.10834093135835,3.30102764488464,882978.161214963,0.0,1.0
2008-08-08,21.66,21.702,19.34,19.61,208681,3.66104755699955,3.6681465411821,3.26891319263026,3.31454951951806,1234627.62764667,0.0,1.0
2008-08-11,21.75,21.92,20.26,21.55,169393,3.67625966596216,3.70499364955818,3.42441475091463,3.64245497937859,1002186.48429877,0.0,1.0
2008-08-12,21.63,21.75,21.05,21.72,135081,3.65597685401202,3.67625966596216,3.55794326291969,3.67118896297462,799185.045932021,0.0,1.0
2008-08-13,22.85,22.95,21.13,21.55,244444,3.86218544217174,3.87908778546352,3.57146513755312,3.64245497937859,1446213.67451978,0.0,1.0
2008-08-14,22.12,23.0,21.93,22.76,166993,3.73879833614174,3.88753895710941,3.70668388388736,3.84697333320913,987987.269677645,0.0,1.0
2008-08-15,21.98,22.9,21.73,22.48,122667,3.71513505553325,3.87063661381762,3.6728791973038,3.79964677199215,725739.608304226,0.0,1.0
2008-08-18,21.47,22.2,21.3,21.98,64267,3.62893310474517,3.75232021077516,3.60019912114914,3.71513505553325,380225.385856732,0.0,1.0
2008-08-19,20.84,21.25,20.7,21.25,145215,3.52244834200696,3.59174794950325,3.49878506139846,3.59174794950325,859141.229669741,0.0,1.0
2008-08-20,21.09,21.26,20.7,20.93,81481,3.56470420023641,3.59343818383243,3.49878506139846,3.53766045096956,482069.252726786,0.0,1.0
2008-08-21,20.71,21.09,20.53,20.95,45659,3.50047529572764,3.56470420023641,3.47005107780244,3.54104091962791,270134.141827571,0.0,1.0
2008-08-22,21.41,21.5,20.51,20.8,40800,3.6187916987701,3.63400380773271,3.46667060914408,3.51568740469024,241386.648559209,0.0,1.0
2008-08-25,20.06,21.32,19.98,21.32,60178,3.39061006433107,3.6035795898075,3.37708818969765,3.6035795898075,356033.473945982,0.0,1.0
2008-08-26,20.1,20.47,19.9,19.99,81481,3.39737100164778,3.45990967182737,3.36356631506422,3.37877842402683,482069.252726787,0.0,1.0
2008-08-27,20.68,20.79,19.62,20.19,56059,3.49540459274011,3.51399717036107,3.31623975384724,3.41258311061039,331664.071852467,0.0,1.0
2008-08-28,21.49,21.77,20.76,20.76,106015,3.63231357340353,3.67964013462051,3.50892646737353,3.50892646737353,627220.724191286,0.0,1.0
2008-08-29,21.36,21.86,21.15,21.32,169393,3.61034052712421,3.69485224358311,3.57484560621147,3.6035795898075,1002186.48429878,0.0,1.0
2008-09-02,21.29,21.87,20.78,21.83,82667,3.59850888681997,3.69654247791229,3.51230693603189,3.68978154059558,489086.031285394,0.0,1.0
2008-09-03,20.74,21.36,20.52,21.27,121244,3.50554599871518,3.61034052712421,3.46836084347326,3.59512841816161,717320.657301781,0.0,1.0
2008-09-04,19.98,20.81,19.98,20.57,82044,3.37708818969765,3.51737763901942,3.37708818969765,3.47681201511915,485400.151823326,0.0,1.0
2008-09-05,19.42,19.87,19.05,19.85,66044,3.28243506726368,3.35849561207669,3.21989639708409,3.35511514341833,390738.721015793,0.0,1.0
2008-09-08,20.24,20.24,18.51,19.79,75615,3.42103428225628,3.42103428225628,3.12862374330848,3.34497373744327,447364.005656974,0.0,1.0
2008-09-09,19.08,20.45,19.08,20.31,71259,3.22496710007163,3.45652920316901,3.22496710007163,3.43286592256052,421592.431119623,0.0,1.0
2008-09-10,19.43,19.66,19.09,19.47,99259,3.28412530159286,3.32300069116395,3.22665733440081,3.29088623890957,587249.935032806,0.0,1.0
2008-09-11,19.84,19.89,19.0,19.16,100059,3.35342490908916,3.36187608073505,3.2114452254382,3.23848897470505,591983.006573182,0.0,1.0
2008-09-12,19.76,20.07,19.204,19.7,42844,3.33990303445573,3.39230029866025,3.24592600575344,3.32976162848066,253479.646344871,0.0,1.0
2008-09-15,18.64,20.34,18.57,19.19,68267,3.1505967895878,3.43793662554806,3.13876514928355,3.24355967769259,403890.743558614,0.0,1.0
2008-09-16,19.88,20.3,18.01,18.46,104444,3.36018584640587,3.43117568823134,3.04411202684958,3.12017257166259,617926.154953872,0.0,1.0
2008-09-17,18.34,19.91,18.32,19.63,178578,3.09988975971246,3.3652565493934,3.0965092910541,3.31792998817642,1056528.06192172,0.0,1.0
2008-09-18,19.32,19.59,18.0,18.71,225867,3.2655327239719,3.31116905085971,3.0424217925204,3.16242842989204,1336305.83701281,0.0,1.0
2008-09-19,21.5,22.48,20.72,20.72,313659,3.63400380773271,3.79964677199215,3.50216553005682,3.50216553005682,1855713.10785374,0.0,1.0
2008-09-22,20.91,21.5,20.5,21.47,145481,3.5342799823112,3.63400380773271,3.4649803748149,3.62893310474517,860714.975956918,0.0,1.0
2008-09-23,19.46,20.98,19.28,20.98,173393,3.28919600458039,3.54611162261545,3.25877178665519,3.54611162261545,1025851.84200066,0.0,1.0
2008-09-24,18.96,21.27,18.7901,19.46,114815,3.20468428812149,3.59512841816161,3.17596720686876,3.28919600458039,679284.51113543,0.0,1.0
2008-09-25,19.35,20.08,18.91,19.15,95467,3.27060342695943,3.39399053298943,3.1962331164756,3.23679874037587,564815.175931421,0.0,1.0
2008-09-26,19.12,19.19,18.39,18.92,105393,3.23172803738834,3.24355967769259,3.10834093135835,3.19792335080478,623540.761068644,0.0,1.0
2008-09-29,17.8,19.94,17.17,18.75,112593,3.00861710593684,3.37032725238094,2.90213234319863,3.16918936720875,666138.404932034,0.0,1.0
2008-09-30,18.19,18.46,17.62,18.0,120267,3.07453624477479,3.12017257166259,2.97819288801164,3.0424217925204,711540.393683095,0.0,1.0
2008-10-01,18.84,18.84,17.73,18.09,125244,3.18440147617136,3.18440147617136,2.9967854656326,3.05763390148301,740986.015003664,0.0,1.0
2008-10-02,17.78,19.0,17.77,18.65,124059,3.00523663727849,3.2114452254382,3.00354640294931,3.15228702391697,733975.152784481,0.0,1.0
2008-10-03,17.03,18.6,16.93,18.17,114844,2.87846906259014,3.14383585227108,2.86156671929836,3.07115577611643,679456.084978768,0.0,1.0
2008-10-06,16.47,16.93,15.46,16.44,88800,2.78381594015617,2.86156671929836,2.61310227290919,2.77874523716864,525370.940981807,0.0,1.0
2008-10-07,15.22,17.01,15.1,16.69,119793,2.57253664900892,2.87508859393178,2.55225383705878,2.82100109539809,708736.048795423,0.0,1.0
2008-10-08,15.34,16.0,14.38,14.61,149393,2.59281946095906,2.7043749266848,2.43055696535797,2.46943235492906,883859.695789357,0.0,1.0
2008-10-09,14.3,16.1799,14.22,15.73,121244,2.41703509072454,2.73478224226672,2.40351321609112,2.658738599797,717320.657301782,0.0,1.0
2008-10-10,16.13,16.48,13.01,13.41,204059,2.72634797296412,2.78550617448535,2.19899486226058,2.2666042354277,1207282.30682214,0.0,1.0
2008-10-13,16.56,17.49,15.17,16.97,163881,2.79902804911877,2.95621984173233,2.56408547736303,2.86832765661507,969575.62138558,0.0,1.0
2008-10-14,15.79,17.47,15.35,17.47,100681,2.66888000577207,2.95283937307397,2.59450969528823,2.95283937307397,595662.969695824,0.0,1.0
2008-10-15,14.3,16.16,14.03,15.47,78015,2.41703509072454,2.73141867595165,2.37139876383674,2.61479250723837,461563.220278105,0.0,1.0
2008-10-16,16.36,16.36,14.01,14.33,91793,2.76522336253521,2.76522336253521,2.36801829517838,2.42210579371208,543078.544882241,0.0,1.0
2008-10-17,15.35,16.89,15.14,15.59,103615,2.59450969528823,2.85480578198165,2.5590147743755,2.63507531918851,613021.509570158,0.0,1.0
2008-10-20,15.78,15.88,15.1,15.54,62667,2.66718977144289,2.68409211473467,2.55225383705878,2.62662414754262,370759.242775978,0.0,1.0
2008-10-21,15.12,15.72,15.01,15.58,25067,2.55563430571714,2.65704836546782,2.53704172809618,2.63338508485933,148304.880378276,0.0,1.0
2008-10-22,14.49,15.23,14.3,14.65,41867,2.44914954297893,2.5742268833381,2.41703509072454,2.47619329224577,247699.382726185,0.0,1.0
2008-10-23,14.71,15.36,14.24,14.49,72415,2.48633469822084,2.59619992961741,2.40689368474948,2.44914954297893,428431.719495468,0.0,1.0
2008-10-24,14.32,14.85,13.51,14.0,108178,2.4204155593829,2.50999797882933,2.28350657871948,2.3663280608492,640017.76636858,0.0,1.0
2008-10-27,12.92,15.34,12.79,14.17,79467,2.18378275329798,2.59281946095906,2.16180970701866,2.39506204444523,470153.745123888,0.0,1.0
2008-10-28,15.21,15.31,13.1,13.17,100059,2.57084641467974,2.58774875797152,2.21420697122318,2.22603861152743,591983.006573183,0.0,1.0
2008-10-29,14.98,15.71,14.81,15.42,81659,2.53197102510865,2.65535813113864,2.50323704151262,2.60634133559248,483122.361144519,0.0,1.0
2008-10-30,14.97,15.58,14.83,15.53,66281,2.53028079077947,2.63338508485933,2.50661751017098,2.62493391321344,392140.89345963,0.0,1.0
2008-10-31,16.49,16.51,14.77,14.95,110844,2.78719640881453,2.79057687747288,2.49647610419591,2.52690032212111,655790.727276884,0.0,1.0
2008-11-03,17.7,17.89,16.37,16.45,116681,2.99171476264506,3.02382921489945,2.76691359686439,2.78043547149781,690324.400503359,0.0,1.0
2008-11-04,17.53,18.0,17.12,18.0,82815,2.96298077904904,3.0424217925204,2.89368117155274,3.0424217925204,489961.649520364,0.0,1.0
2008-11-05,17.79,19.69,17.59,17.85,270015,3.00692687160767,3.32807139415149,2.97312218502411,3.01706827758273,1597500.3899685,0.0,1.0
2008-11-06,18.35,19.07,17.06,17.73,132000,3.10157999404163,3.22327686574245,2.88353976557767,2.9967854656326,780956.804162146,0.0,1.0
2008-11-07,19.09,19.5,18.13,18.59,83200,3.22665733440081,3.2959569418971,3.06439483879972,3.14214561794191,492239.44019917,0.0,1.0
2008-11-10,20.46,21.37,19.44,19.48,230015,3.45821943749819,3.61203076145339,3.28581553592204,3.29257647323875,1360846.81294967,0.0,1.0
2008-11-11,19.35,20.59,19.1,20.32,243881,3.27060342695943,3.48019248377751,3.22834756872998,3.4345561568897,1442882.77542325,0.0,1.0
2008-11-12,17.88,19.23,17.76,19.23,144681,3.02213898057027,3.2503206150093,3.00185616862013,3.2503206150093,855981.90441654,0.0,1.0
2008-11-13,18.04,18.62,17.0,17.99,214281,3.04918272983712,3.14721632092944,2.8733983596026,3.04073155819123,1267759.12842931,0.0,1.0
2008-11-14,16.6,18.0,16.5,17.61,133600,2.80578898643548,3.0424217925204,2.7888866431437,2.97650265368246,790422.9472429,0.0,1.0
2008-11-17,16.56,17.305,16.26,16.48,205067,2.79902804911877,2.92495050664253,2.74832101924343,2.78550617448535,1213245.97696302,0.0,1.0
2008-11-18,17.36,17.7,16.08,16.59,117600,2.93424679545301,2.99171476264506,2.71789680131823,2.80409875210631,695761.516435366,0.0,1.0
2008-11-19,16.21,17.78,16.16,17.37,108000,2.73986984759754,3.00523663727849,2.73141867595165,2.93593702978219,638964.657950847,0.0,1.0
2008-11-20,15.66,16.88,15.3,16.16,126993,2.64690695949275,2.85311554765247,2.58605852364234,2.73141867595165,751333.692658813,0.0,1.0
2008-11-21,15.87,16.53,14.74,15.98,180267,2.68240188040549,2.79395734613124,2.49140540120838,2.70099445802645,1066520.75921134,0.0,1.0
2008-11-24,17.36,17.51,16.02,16.18,203793,2.93424679545301,2.95960031039068,2.70775539534316,2.73479914461001,1205708.56053497,0.0,1.0
2008-11-25,17.56,17.68,17.03,17.66,320415,2.96805148203657,2.98833429398671,2.87846906259014,2.98495382532835,1895683.89701223,0.0,1.0
2008-11-26,19.06,19.06,17.05,17.05,157481,3.22158663141327,3.22158663141327,2.88184953124849,2.88184953124849,931711.049062567,0.0,1.0
2008-11-28,19.04,19.82,18.44,18.78,41600,3.21820616275492,3.3500444404308,3.11679210300424,3.17426007019629,246119.720099585,0.0,1.0
2008-12-01,17.3,19.92,17.065,18.77,161215,2.92410538947794,3.36694678372258,2.88438488274226,3.17256983586711,953802.660477276,0.0,1.0
2008-12-02,18.83,18.92,16.6,17.78,232978,3.18271124184218,3.19792335080478,2.80578898643548,3.00523663727849,1378376.92666733,0.0,1.0
2008-12-03,19.52,19.69,18.3,18.3,140415,3.29933741055546,3.32807139415149,3.09312882239574,3.09312882239574,830742.800427482,0.0,1.0
2008-12-04,18.98,20.0,18.19,19.22,95378,3.20806475677985,3.380468658356,3.07453624477479,3.24863038068012,564288.621722553,0.0,1.0
2008-12-05,20.0,20.61,18.16,18.7,307378,3.380468658356,3.48357295243586,3.06946554178725,3.16073819556286,1818552.57992237,0.0,1.0
2008-12-08,21.19,21.27,20.0,20.57,242281,3.58160654352819,3.59512841816161,3.380468658356,3.47681201511915,1433416.63234249,0.0,1.0
2008-12-09,19.81,21.28,19.28,21.17,370281,3.34835420610162,3.59681865249079,3.25877178665519,3.57822607486983,2190708.07880275,0.0,1.0
2008-12-10,20.63,21.0,19.75,20.03,222993,3.51399717036107,3.5770208714291,3.36410296241547,3.41179657403452,1309148.91702298,0.16,1.0
2008-12-11,18.29,20.71,18.0,20.32,170578,3.11541484468754,3.52762391653794,3.06601788979637,3.46119352892568,1001430.55597236,0.0,1.0
2008-12-12,20.23,20.57,17.0,17.98,160059,3.4458634394767,3.50377711072841,2.89568356258546,3.06261120325216,939675.534701901,0.0,1.0
2008-12-15,19.2,20.4,18.6401,20.28,105481,3.27041908244947,3.47482027510256,3.17504889264408,3.45438015583725,619258.617609076,0.0,1.0
2008-12-16,20.54,20.6,19.05,19.58,177659,3.49866708091208,3.50888714054474,3.24486893336783,3.33514612678961,1043001.74198018,0.0,1.0
2008-12-17,19.87,20.77,19.54,20.14,186667,3.38454308168078,3.53784397617059,3.32833275370117,3.43053335002772,1095885.97352351,0.0,1.0
2008-12-18,19.3,20.18,19.18,19.94,127081,3.28745251517056,3.43734672311616,3.26701239590525,3.39646648458554,746068.053814232,0.0,1.0
2008-12-19,20.14,20.36,19.16,20.24,246578,3.43053335002772,3.46800690201412,3.26360570936103,3.44756678274881,1447611.9055831,0.0,1.0
2008-12-22,20.69,20.72,19.69,20.33,163644,3.52421722999372,3.52932725981005,3.35388290278281,3.46289687219779,960722.378627618,0.0,1.0
2008-12-23,19.84,21.0,19.6,20.87,237067,3.37943305186445,3.5770208714291,3.33855281333383,3.55487740889169,1391774.65800221,0.0,1.0
2008-12-24,20.33,20.44,19.63,19.9,29481,3.46289687219779,3.48163364819099,3.34366284315016,3.3896531114971,173077.267998343,0.0,1.0
2008-12-26,20.46,20.71,20.08,20.52,97067,3.48504033473521,3.52762391653794,3.42031329039507,3.49526039436787,569861.645561383,0.0,1.0
2008-12-29,20.73,21.01,19.74,20.31,132978,3.53103060308216,3.57872421470121,3.36239961914336,3.45949018565358,780688.204059686,0.0,1.0
2008-12-30,21.2,21.2,20.04,20.92,191081,3.61108773687129,3.61108773687129,3.41349991730663,3.56339412525223,1121799.71664432,0.0,1.0
2008-12-31,20.88,21.7399,20.79,21.28,307081,3.55658075216379,3.70305124013246,3.54125066271481,3.62471448304816,1802813.35552387,0.0,1.0
2009-01-02,20.88,21.18,20.44,21.18,182400,3.55658075216379,3.60768105032707,3.48163364819099,3.60768105032707,1070835.23906576,0.0,1.0
2009-01-05,20.93,21.13,20.0,20.82,372859,3.56509746852434,3.59916433396652,3.40668654421819,3.54636069253114,2188983.31361195,0.0,1.0
2009-01-06,20.9,21.14,20.66,21.0,236800,3.55998743870801,3.60086767723863,3.51910720017739,3.5770208714291,1390207.15247134,0.0,1.0
2009-01-07,20.3,20.7,19.99,20.7,174459,3.45778684238147,3.52592057326583,3.40498320094608,3.52592057326583,1024215.15883867,0.0,1.0
2009-01-08,20.41,20.56,20.01,20.37,114844,3.47652361837467,3.5020737674563,3.4083898874903,3.46971024528623,674226.985719672,0.0,1.0
2009-01-09,20.1,20.6867,19.5,20.55,200681,3.42371997693928,3.52365512671392,3.32151938061274,3.50037042418419,1178159.46606884,0.0,1.0
2009-01-12,19.79,20.125,19.64,20.02,143793,3.3709163355039,3.42797833511956,3.34536618642227,3.41009323076241,844180.984270741,0.0,1.0
2009-01-13,19.21,19.79,19.0,19.79,127378,3.27212242572158,3.3709163355039,3.23635221700728,3.3709163355039,747811.683562052,0.0,1.0
2009-01-14,18.28,19.04,18.1,18.97,144415,3.11371150141543,3.24316559009572,3.08305132251747,3.23124218719096,847832.62636887,0.0,1.0
2009-01-15,18.73,18.74,17.43,18.27,136800,3.19036194866034,3.19206529193245,2.96892732328616,3.11200815814332,803126.42929932,0.0,1.0
2009-01-16,18.96,18.97,18.08,18.47,110044,3.22953884391885,3.23124218719096,3.07964463597325,3.1460750235855,646047.111007415,0.0,1.0
2009-01-20,17.13,18.7,17.07,18.61,117067,2.91782702512288,3.18525191884401,2.90760696549023,3.16992182939503,687277.790195787,0.0,1.0
2009-01-21,18.42,18.48,16.7,17.41,133659,3.13755830722496,3.14777836685761,2.84458326442219,2.96552063674194,784686.223784487,0.0,1.0
2009-01-22,17.56,18.25,17.17,18.24,57600,2.99107078582357,3.1086014715991,2.92464039821132,3.10689812832699,338158.496547083,0.0,1.0
2009-01-23,17.14,17.7,16.87,17.11,69067,2.91953036839499,3.0149175916331,2.87354010004805,2.91442033857866,405479.043073218,0.0,1.0
2009-01-26,18.01,18.23,17.01,17.11,113778,3.06772123306848,3.10519478505488,2.89738690585757,2.91442033857866,667968.705210659,0.0,1.0
2009-01-27,18.48,18.79,17.64,18.13,78667,3.14777836685761,3.20058200829299,3.00469753200045,3.08816135233379,461838.792497732,0.0,1.0
2009-01-28,19.16,19.51,18.6,18.76,100000,3.26360570936103,3.32322272388485,3.16821848612292,3.19547197847667,587080.723172018,0.0,1.0
2009-01-29,18.27,19.0,18.15,19.0,44444,3.11200815814332,3.23635221700728,3.09156803887801,3.23635221700728,260922.156606572,0.0,1.0
2009-01-30,18.12,18.64,18.0,18.51,60178,3.08645800906168,3.17503185921136,3.06601788979637,3.15288839667394,353293.437590457,0.0,1.0
2009-02-02,17.97,18.12,17.55,17.93,129778,3.06090785998005,3.08645800906168,2.98936744255146,3.05409448689161,761901.620918181,0.0,1.0
2009-02-03,18.38,18.67,17.96,18.08,100800,3.13074493413652,3.18014188902768,3.05920451670794,3.07964463597325,591777.368957394,0.0,1.0
2009-02-04,18.42,18.99,18.33,18.33,48859,3.13755830722496,3.23464887373517,3.12222821777597,3.12222821777597,286841.770534616,0.0,1.0
2009-02-05,18.65,19.07,18.105,18.33,53659,3.17673520248347,3.24827561991205,3.08390299415352,3.12222821777597,315021.645246873,0.0,1.0
2009-02-06,19.15,19.33,18.46,18.48,62281,3.26190236608892,3.29256254498688,3.14437168031339,3.14777836685761,365639.745198765,0.0,1.0
2009-02-09,18.87,19.48,18.7906,19.01,23793,3.21420875446987,3.31811269406852,3.20068420888932,3.23805556027939,139684.116464318,0.0,1.0
2009-02-10,17.63,19.07,17.63,18.79,85600,3.00299418872834,3.24827561991205,3.00299418872834,3.20058200829299,502541.099035247,0.0,1.0
2009-02-11,17.58,17.81,17.12,17.6,48444,2.99447747236779,3.0336543676263,2.91612368185077,2.99788415891201,284405.385533453,0.0,1.0
2009-02-12,18.09,18.1,17.0,17.43,41244,3.08134797924536,3.08305132251747,2.89568356258546,2.96892732328616,242135.573465067,0.0,1.0
2009-02-13,18.06,18.29,17.7,18.05,38193,3.07623794942903,3.11541484468754,3.0149175916331,3.07453460615692,224223.740601089,0.0,1.0
2009-02-17,16.26,17.62,16.26,17.54,119881,2.76963616044939,3.00129084545623,2.76963616044939,2.98766409927936,703798.241745847,0.0,1.0
2009-02-18,15.71,16.44,15.58,16.44,93867,2.67595228048339,2.80029633934736,2.65380881794597,2.80029633934736,551075.062419878,0.0,1.0
2009-02-19,16.23,16.34,15.71,16.0,73867,2.76452613063306,2.78326290662626,2.67595228048339,2.72534923537455,433658.917785475,0.0,1.0
2009-02-20,15.75,16.42,15.7,15.88,66400,2.68276565357183,2.79688965280314,2.67424893721128,2.70490911610925,389821.60018622,0.0,1.0
2009-02-23,15.33,16.2,15.32,15.82,53215,2.61122523614325,2.75941610081674,2.60952189287114,2.69468905647659,312415.006835989,0.0,1.0
2009-02-24,16.71,16.86,15.5,15.5,70459,2.8462866076943,2.87183675677594,2.6401820717691,2.6401820717691,413651.206739772,0.0,1.0
2009-02-25,16.45,17.29,16.12,16.65,102281,2.80199968261946,2.94508051747663,2.74578935463986,2.83606654806165,600472.034467573,0.0,1.0
2009-02-26,16.17,17.36,16.17,16.65,68978,2.75430607100041,2.95700392038139,2.75430607100041,2.83606654806165,404956.541229594,0.0,1.0
2009-02-27,15.52,16.25,15.48,15.94,103081,2.64358875831332,2.76793281717728,2.63677538522488,2.7151291757419,605168.680252947,0.0,1.0
2009-03-02,14.81,15.6999,14.72,15.29,68267,2.52265138599357,2.67423190377856,2.50732129654459,2.60441186305481,400782.397287842,0.0,1.0
2009-03-03,14.97,15.35,14.54,15.09,89778,2.54990487834732,2.61463192268746,2.47666111764663,2.57034499761263,527069.331649374,0.0,1.0
2009-03-04,15.86,16.01,15.08,15.32,130667,2.70150242956503,2.72705257864666,2.56864165434052,2.60952189287114,767120.76854718,0.0,1.0
2009-03-05,14.99,16.1699,14.83,15.49,104859,2.55331156489154,2.75428903756769,2.52605807253779,2.63847872849699,615606.975510945,0.0,1.0
2009-03-06,15.27,15.44,14.71,15.14,94815,2.60100517651059,2.62996201213645,2.50561795327248,2.57886171397317,556640.587675549,0.0,1.0
2009-03-09,15.31,15.58,14.69,15.14,154667,2.60781854959903,2.65380881794597,2.50221126672826,2.57886171397317,908020.142108464,0.0,1.0
2009-03-10,17.16,17.19,15.43,15.75,209778,2.92293705493921,2.92804708475554,2.62825866886434,2.68276565357183,1231566.1994558,0.0,1.0
2009-03-11,17.39,19.44,17.25,18.0,192415,2.96211395019772,3.31129932098008,2.93826714438819,3.06601788979637,1129631.37349144,0.0,1.0
2009-03-12,18.31,18.48,16.9,17.48,153393,3.11882153123176,3.14777836685761,2.87865012986437,2.9774440396467,900540.733695252,0.0,1.0
2009-03-13,18.16,18.48,17.96,18.38,66459,3.09327138215012,3.14777836685761,3.05920451670794,3.13074493413652,390167.977812891,0.0,1.0
2009-03-16,17.84,18.42,17.69,18.33,81393,3.03876439744263,3.13755830722496,3.01321424836099,3.12222821777597,477842.6130114,0.0,1.0
2009-03-17,19.0,19.0,17.74,18.67,85481,3.23635221700728,3.23635221700728,3.02173096472154,3.18014188902768,501842.472974673,0.0,1.0
2009-03-18,18.76,19.16,17.91,18.78,128059,3.19547197847667,3.26360570936103,3.05068780034739,3.19887866502088,751809.703286854,0.0,1.0
2009-03-19,18.42,19.16,18.15,18.99,80444,3.13755830722496,3.26360570936103,3.09156803887801,3.23464887373517,472271.216948498,0.0,1.0
2009-03-20,17.75,18.61,17.53,18.61,85244,3.02343430799365,3.16992182939503,2.98596075600725,3.16992182939503,500451.091660755,0.0,1.0
2009-03-23,19.13,19.1699,18.14,18.2,80415,3.2584956795447,3.26529201920042,3.0898646956059,3.10008475523856,472100.963538779,0.0,1.0
2009-03-24,18.1,19.18,18.05,18.87,79081,3.08305132251747,3.26701239590525,3.07453460615692,3.21420875446987,464269.306691663,0.0,1.0
2009-03-25,18.5,18.83,17.23,18.18,76000,3.15118505340183,3.20739538138143,2.93486045784397,3.09667806869434,446181.349610734,0.0,1.0
2009-03-26,19.23,19.55,18.29,18.61,143081,3.27552911226579,3.33003609697328,3.11541484468754,3.16992182939503,840000.969521756,0.0,1.0
2009-03-27,18.03,19.27,18.0197,18.97,76178,3.0711279196127,3.28234248535423,3.06937347604243,3.23124218719096,447226.35329798,0.0,1.0
2009-03-30,17.17,18.02,16.67,18.02,128593,2.92464039821132,3.06942457634059,2.83947323460586,3.06942457634059,754944.714348593,0.0,1.0
2009-03-31,18.12,18.54,17.07,17.36,98993,3.08645800906168,3.15799842649027,2.90760696549023,2.95700392038139,581168.820289676,0.0,1.0
2009-04-01,18.33,18.56,17.45,17.7,90667,3.12222821777597,3.16140511303448,2.97233400983037,3.0149175916331,532288.479278374,0.0,1.0
2009-04-02,18.64,19.14,18.48,18.91,116444,3.17503185921136,3.26019902281681,3.14777836685761,3.2210221275583,683620.277290424,0.0,1.0
2009-04-03,18.5,18.68,18.27,18.68,77600,3.15118505340183,3.18184523229979,3.11200815814332,3.18184523229979,455574.641181486,0.0,1.0
2009-04-06,17.69,18.28,17.5,18.28,74015,3.01321424836099,3.11371150141543,2.98085072619092,3.11371150141543,434527.797255769,0.0,1.0
2009-04-07,17.02,17.83,17.0,17.47,61067,2.89909024912968,3.03706105417052,2.89568356258546,2.97574069637459,358512.585219457,0.0,1.0
2009-04-08,17.19,17.22,16.61,17.22,75793,2.92804708475554,2.93315711457186,2.82925317497321,2.93315711457186,444966.092513767,0.0,1.0
2009-04-09,17.8,17.91,17.0,17.51,72593,3.03195102435419,3.05068780034739,2.89568356258546,2.98255406946303,426179.509372263,0.0,1.0
2009-04-13,16.97,17.47,16.9,17.47,47081,2.89057353276914,2.97574069637459,2.87865012986437,2.97574069637459,276403.475276618,0.0,1.0
2009-04-14,16.22,17.74,16.09,17.74,100800,2.76282278736095,3.02173096472154,2.74067932482354,3.02173096472154,591777.368957395,0.0,1.0
2009-04-15,16.72,16.88,15.95,16.12,85600,2.84798995096641,2.87524344332016,2.71683251901401,2.74578935463986,502541.099035247,0.0,1.0
2009-04-16,17.26,17.4099,16.605,16.85,80681,2.9399704876603,2.96550360330922,2.82840150333716,2.87013341350383,473662.598262416,0.0,1.0
2009-04-17,17.61,17.84,17.15,17.32,83881,2.99958750218412,3.03876439744263,2.9212337116671,2.95019054729296,492449.18140392,0.0,1.0
2009-04-20,16.62,17.715,16.19,17.12,91259,2.83095651824532,3.01747260654126,2.75771275754463,2.91612368185077,535763.997159552,0.0,1.0
2009-04-21,17.47,17.81,16.38,16.56,188681,2.97574069637459,3.0336543676263,2.7900762797147,2.82073645861266,1107709.7792882,0.0,1.0
2009-04-22,18.18,18.4191,17.21,17.21,120800,3.09667806869434,3.13740500633047,2.93145377129976,2.93145377129976,709193.513591797,0.0,1.0
2009-04-23,17.86,18.25,17.5,18.25,117600,3.04217108398685,3.1086014715991,2.98085072619092,3.1086014715991,690406.930450292,0.0,1.0
2009-04-24,17.96,18.31,17.57,18.0,68059,3.05920451670794,3.11882153123176,2.99277412909568,3.06601788979637,399561.269383643,0.0,1.0
2009-04-27,18.36,18.49,17.75,17.75,90044,3.1273382475923,3.14948171012972,3.02343430799365,3.02343430799365,528630.966373012,0.0,1.0
2009-04-28,18.81,19.25,18.07,18.16,95081,3.20398869483721,3.27893579881001,3.07794129270114,3.09327138215012,558202.222399187,0.0,1.0
2009-04-29,19.44,19.65,18.6,18.93,63081,3.31129932098008,3.34706952969437,3.16821848612292,3.22442881410252,370336.390984141,0.0,1.0
2009-04-30,19.48,19.88,19.15,19.3,132978,3.31811269406852,3.38624642495288,3.26190236608892,3.28745251517056,780688.204059686,0.0,1.0
2009-05-01,18.89,19.54,18.63,19.48,90044,3.21761544101408,3.32833275370117,3.17332851593925,3.31811269406852,528630.966373013,0.0,1.0
2009-05-04,19.45,19.69,18.67,19.22,80681,3.31300266425219,3.35388290278281,3.18014188902768,3.27382576899368,473662.598262416,0.0,1.0
2009-05-05,19.39,19.6248,19.0,19.17,87793,3.30278260461954,3.34277710464866,3.23635221700728,3.26530905263314,515415.77929441,0.0,1.0
2009-05-06,20.54,21.0,19.76,19.79,246281,3.49866708091208,3.5770208714291,3.36580630568758,3.3709163355039,1445868.27583528,0.0,1.0
2009-05-07,20.5,20.98,19.99,20.98,176681,3.49185370782365,3.57361418488489,3.40498320094608,3.57361418488489,1037260.09250755,0.0,1.0
2009-05-08,21.0,21.07,20.62,20.8,201481,3.5770208714291,3.58894427433387,3.51229382708896,3.54295400598692,1182856.11185421,0.0,1.0
2009-05-11,20.31,20.74,20.25,20.65,105867,3.45949018565358,3.53273394635427,3.44927012602092,3.51740385690528,621524.74920052,0.0,1.0
2009-05-12,20.53,20.87,20.01,20.51,75081,3.49696373763998,3.55487740889169,3.4083898874903,3.49355705109576,440786.077764782,0.0,1.0
2009-05-13,19.55,20.3,19.52,20.26,94015,3.33003609697328,3.45778684238147,3.32492606715696,3.45097346929303,551943.941890173,0.0,1.0
2009-05-14,19.76,20.16,19.61,19.63,72800,3.36580630568758,3.43394003657194,3.34025615660594,3.34366284315016,427394.766469229,0.0,1.0
2009-05-15,19.95,20.0,19.69,19.91,82193,3.39816982785765,3.40668654421819,3.35388290278281,3.39135645476921,482539.258796776,0.0,1.0
2009-05-18,20.78,20.88,20.12,20.29,92593,3.5395473194427,3.55658075216379,3.4271266634835,3.45608349910936,543595.654006667,0.0,1.0
2009-05-19,20.75,20.9,20.5,20.87,70015,3.53443728962638,3.55998743870801,3.49185370782365,3.55487740889169,411044.568328888,0.0,1.0
2009-05-20,20.91,21.2,20.445,20.9,174193,3.56169078198012,3.61108773687129,3.48248531982705,3.55998743870801,1022653.52411503,0.0,1.0
2009-05-21,20.97,21.03,20.47,20.7,77867,3.57191084161278,3.58213090124543,3.48674367800732,3.52592057326583,457142.146712355,0.0,1.0
2009-05-22,20.37,21.04,20.36,21.04,32859,3.46971024528623,3.58383424451754,3.46800690201412,3.58383424451754,192908.854827093,0.0,1.0
2009-05-26,20.97,21.17,20.3,20.3,105867,3.57191084161278,3.60597770705496,3.45778684238147,3.45778684238147,621524.74920052,0.0,1.0
2009-05-27,20.56,21.09,20.36,20.97,83615,3.5020737674563,3.59235096087809,3.46800690201412,3.57191084161278,490887.546680283,0.0,1.0
2009-05-28,20.7,20.9,20.1,20.79,47467,3.52592057326583,3.55998743870801,3.42371997693928,3.54125066271481,278669.606868062,0.0,1.0
2009-05-29,20.8,20.85,20.32,20.7,54015,3.54295400598692,3.55147072234747,3.46119352892568,3.52592057326583,317111.652621366,0.0,1.0
2009-06-01,21.11,21.19,20.73,20.86,126015,3.5957576474223,3.60938439359918,3.53103060308216,3.55317406561958,739809.773305219,0.0,1.0
2009-06-02,21.07,21.2,20.6,21.07,188059,3.58894427433387,3.61108773687129,3.50888714054474,3.58894427433387,1104058.13719006,0.0,1.0
2009-06-03,21.86,21.86,20.76,20.97,153393,3.72350839283049,3.72350839283049,3.53614063289849,3.57191084161278,900540.733695252,0.0,1.0
2009-06-04,21.68,21.9,21.44,21.9,72178,3.69284821393252,3.73032176591892,3.6519679754019,3.73032176591892,423743.124371099,0.0,1.0
2009-06-05,21.69,21.93,21.31,21.93,59378,3.69455155720463,3.73543179573525,3.62982451286449,3.73543179573525,348596.791805081,0.0,1.0
2009-06-08,21.42,21.9,21.07,21.67,41778,3.64856128885769,3.73032176591892,3.58894427433387,3.69114487066041,245270.584526805,0.0,1.0
2009-06-09,20.92,21.5,20.77,21.5,46667,3.59405430415019,3.69369825713333,3.56828431630973,3.69369825713333,271635.750988142,0.18,1.0
2009-06-10,20.69,21.55,20.23,21.04,63881,3.55454032279481,3.70228825308015,3.47551236008405,3.61467029442257,371833.702806555,0.0,1.0
2009-06-11,20.82,21.49,20.67,20.72,36444,3.57687431225655,3.69198025794396,3.55110432441609,3.55969432036291,212130.48426108,0.0,1.0
2009-06-12,21.02,21.3,20.52,20.71,27378,3.61123429604384,3.65933827334604,3.52533433657562,3.55797632117354,159359.79579903,0.0,1.0
2009-06-15,19.66,21.001,19.36,20.87,87793,3.37758640629029,3.60797009758405,3.32604643060936,3.58546430820337,511018.86743313,0.0,1.0
2009-06-16,19.25,20.34,19.23,19.92,37215,3.30714843952635,3.49441035116706,3.30371244114762,3.42225438521376,216618.262862916,0.0,1.0
2009-06-17,19.6,19.74,19.11,19.28,53481,3.3672784111541,3.3913303998052,3.28309645087525,3.31230243709444,311298.167840161,0.0,1.0
2009-06-18,19.21,19.6,19.11,19.51,62044,3.30027644276889,3.3672784111541,3.28309645087525,3.35181641844982,361141.031870664,0.0,1.0
2009-06-19,18.99,19.56,18.93,19.5,70193,3.26248046060288,3.36040641439664,3.25217246546669,3.35009841926046,408574.115951542,0.0,1.0
2009-06-22,18.69,18.97,18.6,18.94,86578,3.21094048492195,3.25904446222415,3.19547849221767,3.25389046465606,503946.687146191,0.0,1.0
2009-06-23,18.63,18.99,18.56,18.83,52978,3.20063248978576,3.26248046060288,3.18860649546021,3.23499247357305,308370.343408613,0.0,1.0
2009-06-24,19.3,19.8099,18.7,18.97,63615,3.31573843547317,3.40333921413886,3.21265848411131,3.25904446222415,370285.390085299,0.0,1.0
2009-06-25,20.05,20.17,19.1,19.1,55467,3.4445883746755,3.46520436494787,3.28137845168588,3.28137845168588,322858.126728935,0.0,1.0
2009-06-26,20.28,20.42,18.95,19.87,151378,3.48410235603088,3.50815434468198,3.25560846384542,3.41366438926694,881129.635782948,0.0,1.0
2009-06-29,20.6,20.95,20.32,20.32,52800,3.53907833009054,3.59920830171829,3.49097435278833,3.49097435278833,307334.254444765,0.0,1.0
2009-06-30,19.92,20.76,18.45,20.72,72267,3.42225438521376,3.56656631712036,3.1697085043772,3.55969432036291,420646.298597725,0.0,1.0
2009-07-01,20.75,20.84,19.96,20.13,56593,3.564848317931,3.58031031063528,3.42912638197122,3.45833236819041,329412.262533951,0.0,1.0
2009-07-02,20.0,21.37,19.92,21.36,49067,3.43599837872867,3.67136426767159,3.42225438521376,3.66964626848222,285605.48982654,0.0,1.0
2009-07-06,20.07,20.18,19.72,19.91,36415,3.44802437305423,3.46692236413723,3.38789440142647,3.4205363860244,211961.683250116,0.0,1.0
2009-07-07,19.56,20.2,19.47,20.04,30281,3.36040641439664,3.47035836251596,3.34494442169236,3.44287037548613,176257.359068976,0.0,1.0
2009-07-08,19.59,19.99,19.21,19.75,60681,3.36556041196474,3.43428037953931,3.30027644276889,3.39304839899457,353207.384355356,0.0,1.0
2009-07-09,19.19,19.76,19.0,19.76,42459,3.29684044439016,3.39476639818393,3.26419845979224,3.39476639818393,247142.142224816,0.0,1.0
2009-07-10,18.81,19.47,18.57,19.02,35259,3.23155647519432,3.34494442169236,3.19032449464957,3.26763445817097,205232.925709621,0.0,1.0
2009-07-13,19.77,20.0,18.573,18.83,89244,3.3964843973733,3.43599837872867,3.19083989440638,3.23499247357305,519464.738705845,0.0,1.0
2009-07-14,20.32,20.4,19.7,19.7,48800,3.49097435278833,3.50471834630325,3.38445840304774,3.38445840304774,284051.356380768,0.0,1.0
2009-07-15,20.29,20.54,19.37,20.5,127378,3.48582035522024,3.52877033495435,3.32776442979872,3.52189833819689,741432.247398965,0.0,1.0
2009-07-16,20.09,20.37,19.47,20.15,94578,3.45146037143295,3.49956434873516,3.34494442169236,3.46176836656914,550512.483274187,0.0,1.0
2009-07-17,20.16,20.3,19.9598,20.03,58281,3.4634863657585,3.48753835440961,3.42909202198743,3.44115237629677,339237.645516958,0.0,1.0
2009-07-20,20.36,20.44,20.11,20.3,51378,3.49784634954579,3.51159034306071,3.45489636981168,3.48753835440961,299057.184183014,0.0,1.0
2009-07-21,20.18,20.44,19.94,20.44,50993,3.46692236413723,3.51159034306071,3.42569038359249,3.51159034306071,296816.205244355,0.0,1.0
2009-07-22,20.36,20.44,19.95,20.14,55081,3.49784634954579,3.51159034306071,3.42740838278185,3.46005036737978,320611.32706576,0.0,1.0
2009-07-23,19.75,20.32,19.7,20.29,172681,3.39304839899457,3.49097435278833,3.38445840304774,3.48582035522024,1005128.53014728,0.0,1.0
2009-07-24,19.55,20.12,19.28,19.75,212267,3.35868841520728,3.45661436900105,3.31230243709444,3.39304839899457,1235547.73083763,0.0,1.0
2009-07-27,19.62,19.66,19.31,19.55,44800,3.37071440953283,3.37758640629029,3.31745643466254,3.35868841520728,260768.458316771,0.0,1.0
2009-07-28,19.91,20.09,19.37,19.42,77215,3.4205363860244,3.45146037143295,3.32776442979872,3.33635442574554,449447.243502889,0.0,1.0
2009-07-29,19.63,19.835,19.5,19.61,56593,3.37243240872219,3.40765139210416,3.35009841926046,3.36899641034347,329412.262533951,0.0,1.0
2009-07-30,19.81,20.0,19.3,19.82,45778,3.40335639413075,3.43599837872867,3.31573843547317,3.40507439332012,266461.126893418,0.0,1.0
2009-07-31,19.61,20.18,19.61,19.8,63467,3.36899641034347,3.46692236413723,3.36899641034347,3.40163839494139,369423.92285693,0.0,1.0
2009-08-03,20.5,20.5,19.52,19.68,66193,3.52189833819689,3.52189833819689,3.35353441763919,3.38102240466902,385291.217887545,0.0,1.0
2009-08-04,21.02,21.02,20.25,20.48,90015,3.61123429604384,3.61123429604384,3.47894835846278,3.51846233981816,523952.517307681,0.0,1.0
2009-08-05,20.75,21.09,20.587,21.0,122459,3.564848317931,3.62326029036939,3.53684493114436,3.60779829766511,712800.103504764,0.0,1.0
2009-08-06,20.19,21.05,19.99,20.78,36978,3.4686403633266,3.61638829361193,3.43428037953931,3.57000231549909,215238.751152624,0.0,1.0
2009-08-07,20.8,21.2,20.32,20.54,72681,3.57343831387782,3.6421582814524,3.49097435278833,3.52877033495435,423056.078547349,0.0,1.0
2009-08-10,20.33,20.6,20.11,20.6,43081,3.4926923519777,3.53907833009054,3.45489636981168,3.53907833009054,250762.632873768,0.0,1.0
2009-08-11,19.87,20.83,19.73,20.16,52415,3.41366438926694,3.57859231144591,3.38961240061584,3.4634863657585,305093.275506106,0.0,1.0
2009-08-12,21.97,22.21,20.8,21.4,478667,3.77444421903345,3.81567619957819,3.57343831387782,3.67651826523968,2786188.74189986,0.0,1.0
2009-08-13,21.93,22.14,21.6,22.14,149244,3.76757222227599,3.80365020525264,3.71087824902697,3.80365020525264,868708.209665807,0.0,1.0
2009-08-14,21.71,21.94,21.21,21.79,110578,3.72977624010998,3.76929022146536,3.64387628064176,3.74352023362489,643644.075530175,0.0,1.0
2009-08-17,21.33,21.49,21.1,21.3,87881,3.66449227091413,3.69198025794396,3.62497828955875,3.65933827334604,511531.091190539,0.0,1.0
2009-08-18,21.7,22.32,21.33,21.8,1770281,3.72805824092061,3.8345741906612,3.66449227091413,3.74523823281426,10304318.0169078,0.0,1.0
2009-08-19,21.57,22.14,21.03,22.0,184681,3.70572425145888,3.80365020525264,3.6129522952332,3.77959821660154,1074977.22433927,0.0,1.0
2009-08-20,21.7,21.79,21.43,21.68,89659,3.72805824092061,3.74352023362489,3.68167226280778,3.72462224254188,521880.339379986,0.0,1.0
2009-08-21,21.75,22.0,21.46,21.76,146459,3.73664823686743,3.77959821660154,3.68682626037587,3.7383662360568,852497.491888749,0.0,1.0
2009-08-24,21.69,21.96,21.56,21.82,74400,3.72634024173125,3.77272621984409,3.70400625226951,3.74867423119298,433061.903990351,0.0,1.0
2009-08-25,21.95,22.0,21.68,21.91,113067,3.77100822065472,3.77959821660154,3.72462224254188,3.76413622389726,658131.858850498,0.0,1.0
2009-08-26,21.92,21.97,21.656,21.86,43200,3.76585422308663,3.77444421903345,3.72049904448741,3.75554622795044,251455.299091172,0.0,1.0
2009-08-27,21.8,21.91,21.26,21.85,60178,3.74523823281426,3.76413622389726,3.65246627658858,3.75382822876108,350279.559923808,0.0,1.0
2009-08-28,21.24,21.92,21.1,21.92,96059,3.64903027820985,3.76585422308663,3.62497828955875,3.76585422308663,559132.976282381,0.0,1.0
2009-08-31,20.88,21.55,20.84,21.11,81481,3.58718230739274,3.70228825308015,3.58031031063528,3.62669628874812,474278.454288142,0.0,1.0
2009-09-01,20.75,21.3,20.58,20.9,64000,3.564848317931,3.65933827334604,3.53564233171181,3.59061830577147,372526.369023958,0.0,1.0
2009-09-02,20.42,20.8799,20.34,20.7,75081,3.50815434468198,3.58716512740084,3.49441035116706,3.55625832198418,437025.817385746,0.0,1.0
2009-09-03,20.46,20.48,20.01,20.45,68859,3.51502634143943,3.51846233981816,3.43771637791804,3.51330834225007,400809.269447199,0.0,1.0
2009-09-04,20.32,20.59,20.1,20.47,65244,3.49097435278833,3.53736033090117,3.45317837062232,3.5167443406288,379767.350321862,0.0,1.0
2009-09-08,20.18,20.47,19.985,20.39,53215,3.46692236413723,3.5167443406288,3.43342137994463,3.50300034711388,309749.855118905,0.0,1.0
2009-09-09,19.95,20.32,19.89,20.11,73481,3.42740838278185,3.49097435278833,3.41710038764567,3.45489636981168,427712.658160148,0.0,1.0
2009-09-10,20.06,20.14,19.75,19.92,119644,3.44630637386486,3.46005036737978,3.39304839899457,3.42225438521376,696414.763992226,0.0,1.0
2009-09-11,20.32,20.3499,19.94,20.15,61778,3.49097435278833,3.49611117036453,3.42569038359249,3.46176836656914,359592.719149408,0.0,1.0
2009-09-14,20.31,20.36,20.17,20.23,50578,3.48925635359897,3.49784634954579,3.46520436494787,3.47551236008405,294400.604570215,0.0,1.0
2009-09-15,20.59,20.6,20.21,20.39,118044,3.53736033090117,3.53907833009054,3.47207636170533,3.50300034711388,687101.604766627,0.0,1.0
2009-09-16,20.84,20.89,20.36,20.59,534578,3.58031031063528,3.5889003065821,3.49784634954579,3.53736033090117,3111631.2703139,0.0,1.0
2009-09-17,20.99,21.4199,20.81,20.87,80978,3.60608029847574,3.67993708362652,3.57515631306719,3.58546430820337,471350.629856595,0.0,1.0
2009-09-18,20.99,21.2,20.92,21.06,129600,3.60608029847574,3.6421582814524,3.59405430415019,3.61810629280129,754365.897273516,0.0,1.0
2009-09-21,20.86,20.95,19.99,20.85,46815,3.58374630901401,3.59920830171829,3.43428037953931,3.58202830982464,272497.218216509,0.0,1.0
2009-09-22,20.67,21.08,20.59,20.95,78578,3.55110432441609,3.62154229118002,3.53736033090117,3.59920830171829,457380.891018196,0.0,1.0
2009-09-23,20.6,20.96,20.6,20.75,122400,3.53907833009054,3.60092630090765,3.53907833009054,3.564848317931,712456.680758319,0.0,1.0
2009-09-24,20.55,20.84,20.45,20.6801,49659,3.53048833414371,3.58031031063528,3.51330834225007,3.55283950359734,289051.358740012,0.0,1.0
2009-09-25,20.34,20.769,20.22,20.45,78400,3.49441035116706,3.56811251639079,3.47379436089469,3.51330834225007,456344.802054349,0.0,1.0
2009-09-28,20.56,20.85,20.39,20.39,71467,3.53220633333308,3.58202830982464,3.50300034711388,3.50300034711388,415989.718984925,0.0,1.0
2009-09-29,20.33,20.64,20.25,20.64,149067,3.4926923519777,3.54595032684799,3.47894835846278,3.54595032684799,867677.941426474,0.0,1.0
2009-09-30,20.08,20.55,20.0,20.4,151467,3.44974237224359,3.53048833414371,3.43599837872867,3.50471834630325,881647.680264873,0.0,1.0
2009-10-01,19.27,20.25,19.23,20.04,73778,3.31058443790508,3.47894835846278,3.30371244114762,3.44287037548613,429441.413341399,0.0,1.0
2009-10-02,19.05,19.35,19.03,19.15,97481,3.27278845573906,3.32432843141999,3.26935245736033,3.28996844763271,567410.046544133,0.0,1.0
2009-10-05,18.84,20.6499,18.69,19.04,94459,3.23671047276241,3.54765114604546,3.21094048492195,3.2710704565497,549819.817056782,0.0,1.0
2009-10-06,18.97,19.09,18.71,19.05,88800,3.25904446222415,3.27966045249652,3.21437648330068,3.27278845573906,516880.337020741,0.0,1.0
2009-10-07,18.95,19.21,18.62,18.86,258578,3.25560846384542,3.30027644276889,3.1989144905964,3.24014647114114,1505111.30389808,0.0,1.0
2009-10-08,18.44,19.22,18.39,19.14,122015,3.16799050518784,3.30199444195826,3.15940050924102,3.28825044844334,710215.70181966,0.0,1.0
2009-10-09,18.7,18.83,18.24,18.49,118281,3.21265848411131,3.23499247357305,3.13363052140055,3.17658050113466,688481.116476919,0.0,1.0
2009-10-12,18.71,19.05,18.7004,18.87,62015,3.21437648330068,3.27278845573906,3.21272720407889,3.2418644703305,360972.230859699,0.0,1.0
2009-10-13,18.34,18.74,18.15,18.74,65600,3.1508105132942,3.21953048086877,3.11816852869627,3.21953048086877,381839.528249556,0.0,1.0
2009-10-14,18.78,18.9,18.55,18.61,60859,3.22640247762623,3.2470184678986,3.18688849627085,3.19719649140703,354243.473319204,0.0,1.0
2009-10-15,18.8,18.9,18.51,18.6,51793,3.22983847600495,3.2470184678986,3.18001649951339,3.19547849221767,301472.784857154,0.0,1.0
2009-10-16,18.81,19.05,18.52,18.72,51081,3.23155647519432,3.27278845573906,3.18173449870275,3.21609448249004,297328.429001762,0.0,1.0
2009-10-19,18.91,18.94,18.3,18.94,109215,3.24873646708796,3.25389046465606,3.14393851653674,3.25389046465606,635710.428014869,0.0,1.0
2009-10-20,18.84,18.91,18.63,18.91,68978,3.23671047276241,3.24873646708796,3.20063248978576,3.24873646708796,401501.935664603,0.0,1.0
2009-10-21,18.94,19.34,18.68,18.74,113067,3.25389046465606,3.32261043223063,3.20922248573258,3.21953048086877,658131.858850497,0.0,1.0
2009-10-22,19.24,19.33,18.85,19.03,61393,3.30543044033698,3.32089243304126,3.23842847195178,3.26935245736033,357351.740210748,0.0,1.0
2009-10-23,18.97,19.24,18.9,19.24,70459,3.25904446222415,3.30543044033698,3.2470184678986,3.30543044033698,410122.428672798,0.0,1.0
2009-10-26,18.93,19.45,18.91,19.04,68178,3.25217246546669,3.34150842331364,3.24873646708796,3.2710704565497,396845.356051803,0.0,1.0
2009-10-27,19.01,19.24,18.93,18.93,59881,3.26591645898161,3.30543044033698,3.25217246546669,3.25217246546669,348550.804742556,0.0,1.0
2009-10-28,18.35,19.24,18.29,19.04,54044,3.15252851248356,3.30543044033698,3.14222051734737,3.2710704565497,314575.235742669,0.0,1.0
2009-10-29,18.5,18.93,18.2,18.37,56978,3.17829850032402,3.25217246546669,3.12675852464309,3.15596451086229,331653.241472611,0.0,1.0
2009-10-30,18.01,18.58,18.0,18.4,90281,3.09411654004517,3.19204249383894,3.09239854085581,3.16111850843038,525500.830028937,0.0,1.0
2009-11-02,18.66,18.83,18.16,18.18,96267,3.20578648735385,3.23499247357305,3.11988652788564,3.12332252626437,560343.68698171,0.0,1.0
2009-11-03,19.01,19.05,18.46,18.57,92593,3.26591645898161,3.27278845573906,3.17142650356657,3.19032449464957,538958.345109927,0.0,1.0
2009-11-04,18.82,19.16,18.63,19.16,249067,3.23327447438368,3.29168644682207,3.20063248978576,3.29168644682207,1449750.39302641,0.0,1.0
2009-11-05,19.2,19.26,18.67,18.93,66815,3.29855844357953,3.30886643871571,3.20750448654322,3.25217246546669,388911.708536496,0.0,1.0
2009-11-06,19.42,19.5,18.97,18.98,89244,3.33635442574554,3.35009841926046,3.25904446222415,3.26076246141351,519464.738705846,0.0,1.0
2009-11-09,19.85,19.87,19.47,19.5,64059,3.41022839088821,3.41366438926694,3.34494442169236,3.35009841926046,372869.791770402,0.0,1.0
2009-11-10,19.98,20.0,19.7,19.7,74400,3.43256238034995,3.43599837872867,3.38445840304774,3.38445840304774,433061.903990351,0.0,1.0
2009-11-11,20.07,20.15,19.95,20.06,40859,3.44802437305423,3.46176836656914,3.42740838278185,3.44630637386486,237828.982999217,0.0,1.0
2009-11-12,19.77,20.5,19.66,20.16,71615,3.3964843973733,3.52189833819689,3.37758640629029,3.4634863657585,416851.186213292,0.0,1.0
2009-11-13,19.83,19.86,19.55,19.86,78815,3.40679239250948,3.41194639007757,3.35868841520728,3.41194639007757,458760.402728488,0.0,1.0
2009-11-16,20.52,20.6,20.01,20.05,94193,3.52533433657562,3.53907833009054,3.43771637791804,3.4445883746755,548271.504335526,0.0,1.0
2009-11-17,20.38,20.63,19.91,20.37,75378,3.50128234792452,3.54423232765863,3.4205363860244,3.49956434873516,438754.572566999,0.0,1.0
2009-11-18,20.13,20.33,19.8,20.29,58044,3.45833236819041,3.4926923519777,3.40163839494139,3.48582035522024,337858.133806666,0.0,1.0
2009-11-19,19.67,20.23,19.46,19.97,76800,3.37930440547965,3.47551236008405,3.343226422503,3.43084438116058,447031.64282875,0.0,1.0
2009-11-20,19.59,19.9,19.18,19.6,59081,3.36556041196474,3.41881838683503,3.2951224452008,3.3672784111541,343894.225129757,0.0,1.0
2009-11-23,19.71,20.12,19.57,19.68,71793,3.38617640223711,3.45661436900105,3.36212441358601,3.38102240466902,417887.275177141,0.0,1.0
2009-11-24,19.58,19.75,19.2,19.75,28444,3.36384241277537,3.39304839899457,3.29855844357953,3.39304839899457,165564.688133085,0.0,1.0
2009-11-25,19.36,19.55,19.29,19.52,44444,3.32604643060936,3.35868841520728,3.31402043628381,3.35353441763919,258696.280389075,0.0,1.0
2009-11-27,19.01,19.33,18.81,18.81,25393,3.26591645898161,3.32089243304126,3.23155647519432,3.23155647519432,147805.657634771,0.0,1.0
2009-11-30,18.94,19.12,18.56,18.91,142015,3.25389046465606,3.28481445006461,3.18860649546021,3.24873646708796,826630.192139646,0.0,1.0
2009-12-01,19.05,19.41,18.59,19.11,188978,3.27278845573906,3.33463642655618,3.1937604930283,3.28309645087525,1099988.87758453,0.0,1.0
2009-12-02,19.63,19.8697,19.1,19.1,131200,3.37243240872219,3.41361284929126,3.28137845168588,3.28137845168588,763679.056499115,0.0,1.0
2009-12-03,19.33,19.75,19.31,19.75,75259,3.32089243304126,3.39304839899457,3.31745643466254,3.39304839899457,438061.906349595,0.0,1.0
2009-12-04,19.26,19.97,19.16,19.76,117778,3.30886643871571,3.43084438116058,3.29168644682207,3.39476639818393,685553.292045372,0.0,1.0
2009-12-07,19.13,19.38,19.05,19.31,49481,3.28653244925398,3.32948242898809,3.27278845573906,3.31745643466254,288015.269776163,0.0,1.0
2009-12-08,18.78,19.3,18.63,19.06,91793,3.22640247762623,3.31573843547317,3.20063248978576,3.27450645492843,534301.765497127,0.0,1.0
2009-12-09,18.72,18.93,18.541,18.89,118815,3.21609448249004,3.25217246546669,3.18534229700042,3.24530046870923,691589.383368462,0.0,1.0
2009-12-10,18.61,18.665,18.49,18.63,82193,3.22812047681559,3.23766086511354,3.20730508416552,3.23158970892394,473839.728407194,0.18,1.0
2009-12-11,19.02,19.06,18.5,18.71,43259,3.29923973503667,3.30617819925337,3.20903970021969,3.24546663735732,249386.599967964,0.0,1.0
2009-12-14,19.2,19.3,18.97,19.16,65867,3.33046282401179,3.34780898455351,3.29056665476581,3.32352435979509,379720.917730179,0.0,1.0
2009-12-15,19.03,19.28,19.02,19.21,54844,3.30097435109085,3.34433975244517,3.29923973503667,3.33219744006596,316173.713877874,0.0,1.0
2009-12-16,19.23,19.26,19.06,19.23,57659,3.3356666721743,3.34087052033682,3.30617819925337,3.3356666721743,332402.088988483,0.0,1.0
2009-12-17,19.5,19.5,19.0,19.15,75644,3.38250130563697,3.38250130563697,3.29577050292833,3.32178974374092,436084.975796403,0.0,1.0
2009-12-18,19.81,19.81,19.41,19.51,175467,3.43627440331633,3.43627440331633,3.36688976114941,3.38423592169114,1011561.02860858,0.0,1.0
2009-12-21,19.97,19.98,19.46,19.86,48800,3.46402826018309,3.46576287623726,3.37556284142028,3.44494748358719,281330.268347317,0.0,1.0
2009-12-22,19.81,19.98,19.65,19.95,38281,3.43627440331633,3.46576287623726,3.40852054644956,3.46055902807475,220688.60661073,0.0,1.0
2009-12-23,19.66,19.92,19.52,19.6701,48444,3.41025516250373,3.45535517991223,3.38597053774532,3.41200712471845,279277.940979866,0.0,1.0
2009-12-24,19.88,19.89,19.68,19.68,7467,3.44841671569554,3.45015133174971,3.41372439461208,3.41372439461208,43046.9900358487,0.0,1.0
2009-12-28,19.68,19.85,19.54,19.85,25659,3.41372439461208,3.44321286753302,3.38943976985366,3.44321286753302,147923.224498439,0.0,1.0
2009-12-29,19.95,20.0,19.5,19.63,58993,3.46055902807475,3.46923210834561,3.38250130563697,3.40505131434122,340092.551651911,0.0,1.0
2009-12-30,19.85,19.95,19.58,19.85,40059,3.44321286753302,3.46055902807475,3.39637823407035,3.44321286753302,230938.713518959,0.0,1.0
2009-12-31,19.49,19.9,19.49,19.78,52800,3.3807666895828,3.45188594780388,3.3807666895828,3.43107055515381,304390.126408573,0.0,1.0
2010-01-04,19.99,20.0,19.6,19.82,72800,3.46749749229144,3.46923210834561,3.3998474661787,3.4380090193705,419689.41671485,0.0,1.0
2010-01-05,19.41,19.98,19.14,19.95,127467,3.36688976114941,3.46576287623726,3.32005512768675,3.46055902807475,734842.731873515,0.0,1.0
2010-01-06,18.64,19.65,18.64,19.41,210193,3.23332432497811,3.40852054644956,3.23332432497811,3.36688976114941,1211755.18636737,0.0,1.0
2010-01-07,19.33,19.38,18.73,18.87,71200,3.35301283271603,3.3616859129869,3.24893586946566,3.27322049422408,410465.473490348,0.0,1.0
2010-01-08,19.56,19.61,19.08,19.23,40593,3.39290900196201,3.40158208223287,3.30964743136171,3.3356666721743,234017.204570136,0.0,1.0
2010-01-11,20.09,20.13,19.485,19.79,79615,3.48484365283316,3.49178211704986,3.37989938155571,3.43280517120798,458977.649886715,0.0,1.0
2010-01-12,19.8,20.13,19.69,20.0,43881,3.43453978726215,3.49178211704986,3.41545901066625,3.46923210834561,252972.407896489,0.0,1.0
2010-01-13,19.93,20.0,19.61,19.92,31081,3.4570897959664,3.46923210834561,3.40158208223287,3.45535517991223,179180.862100471,0.0,1.0
2010-01-14,19.91,19.93,19.73,19.84,21244,3.45362056385805,3.4570897959664,3.42239747488294,3.44147825147884,122470.906163328,0.0,1.0
2010-01-15,19.15,20.0,19.02,20.0,76415,3.32178974374092,3.46923210834561,3.29923973503667,3.46923210834561,440529.76343771,0.0,1.0
2010-01-19,19.28,19.68,18.93,19.13,126281,3.34433975244517,3.41372439461208,3.28362819054912,3.31832051163258,728005.483958352,0.0,1.0
2010-01-20,19.04,19.12,18.89,19.12,62193,3.30270896714502,3.3165858955784,3.27668972633243,3.3165858955784,358540.438100916,0.0,1.0
2010-01-21,19.15,19.43,18.9,19.13,61244,3.32178974374092,3.37035899325776,3.2784243423866,3.31832051163258,353069.486775883,0.0,1.0
2010-01-22,19.38,19.68,19.05,19.05,71259,3.3616859129869,3.41372439461208,3.30444358319919,3.30444358319919,410805.606396751,0.0,1.0
2010-01-25,19.73,19.8,19.3,19.53,82400,3.42239747488294,3.43453978726215,3.34780898455351,3.38770515379949,475033.076061864,0.0,1.0
2010-01-26,19.65,19.85,19.43,19.72,68978,3.40852054644956,3.44321286753302,3.37035899325776,3.42066285882877,397655.722337321,0.0,1.0
2010-01-27,21.02,21.1,19.94,20.07,187081,3.64616294587124,3.66003987430462,3.45882441202057,3.48137442072482,1078515.32648943,0.0,1.0
2010-01-28,20.76,21.0,20.53,21.0,36430,3.60106292846274,3.64269371376289,3.56116675921677,3.64269371376289,210017.657292885,0.0,1.0
2010-01-29,20.59,21.18,20.58,20.87,54939,3.57157445554181,3.673916802738,3.56983983948763,3.62014370505864,316721.385506829,0.0,1.0
2010-02-01,20.55,21.0,20.41,20.82,126015,3.56463599132511,3.64269371376289,3.5403513665667,3.61147062478778,726472.00339728,0.0,1.0
2010-02-02,20.93,21.06,20.63,20.63,69215,3.63055140138368,3.65310141008793,3.5785129197585,3.5785129197585,399022.01892745,0.0,1.0
2010-02-03,20.6,20.91,20.3101,20.91,48059,3.57330907159598,3.62708216927534,3.52302255218551,3.62708216927534,277058.42964147,0.0,1.0
2010-02-04,20.52,20.65,20.34,20.55,124267,3.5594321431626,3.58198215186684,3.52820905418749,3.56463599132511,716394.845424509,0.0,1.0
2010-02-05,20.92,21.06,20.2,20.65,80800,3.62881678532951,3.65310141008793,3.50392442942907,3.58198215186684,465809.132837361,0.0,1.0
2010-02-08,20.68,20.92,20.61,20.92,50193,3.58718600002936,3.62881678532951,3.57504368765015,3.62881678532951,289360.86391715,0.0,1.0
2010-02-09,20.95,21.0,20.52,20.98,62015,3.63402063349203,3.64269371376289,3.5594321431626,3.63922448165454,357514.27441719,0.0,1.0
2010-02-10,20.88,21.01,20.62,20.79,67378,3.62187832111282,3.64442832981706,3.57677830370432,3.60626677662526,388431.779112818,0.0,1.0
2010-02-11,21.13,21.2,20.58,20.9,106578,3.66524372246714,3.67738603484635,3.56983983948763,3.62534755322116,614418.388113122,0.0,1.0
2010-02-12,21.14,21.185,20.82,21.0,53867,3.66697833852131,3.67478411076509,3.61147062478778,3.64269371376289,310541.343546413,0.0,1.0
2010-02-16,21.25,21.25,21.0,21.15,34459,3.68605911511721,3.68605911511721,3.64269371376289,3.66871295457548,198654.912233201,0.0,1.0
2010-02-17,21.32,21.33,21.07,21.25,53659,3.69820142749642,3.69993604355059,3.6548360261421,3.68605911511721,309342.230927228,0.0,1.0
2010-02-18,21.69,21.69,21.0,21.05,44000,3.76238222150081,3.76238222150081,3.64269371376289,3.65136679403375,253658.438673811,0.0,1.0
2010-02-19,21.81,21.98,21.39,21.69,41778,3.78319761415089,3.81268608707183,3.71034373987563,3.76238222150081,240848.687520783,0.0,1.0
2010-02-22,21.82,22.0,21.73,21.81,74578,3.78493223020506,3.81615531918017,3.76932068571751,3.78319761415089,429939.523623079,0.0,1.0
2010-02-23,21.71,21.91,21.64,21.85,58015,3.76585145360916,3.80054377469262,3.75370914122995,3.79013607836758,334454.416355935,0.0,1.0
2010-02-24,21.53,21.78,21.43,21.7,46844,3.73462836463405,3.77799376598837,3.71728220409232,3.76411683755499,270053.997755363,0.0,1.0
2010-02-25,21.11,21.31,20.8401,21.31,81659,3.66177449035879,3.69646681144225,3.61495720305667,3.69646681144225,470761.237356016,0.0,1.0
2010-02-26,21.04,21.29,21.04,21.19,74193,3.64963217797958,3.6929975793339,3.64963217797958,3.67565141879217,427720.012284683,0.0,1.0
2010-03-01,21.63,21.82,21.25,21.25,162044,3.75197452517578,3.78493223020506,3.68605911511721,3.68605911511721,934177.909919522,0.0,1.0
2010-03-02,21.62,21.71,21.44,21.7,108444,3.7502399091216,3.76585145360916,3.71901682014649,3.76411683755499,625175.811898699,0.0,1.0
2010-03-03,21.55,21.76,21.54,21.69,51615,3.73809759674239,3.77452453388002,3.73636298068822,3.76238222150081,297558.643457926,0.0,1.0
2010-03-04,21.57,21.75,21.3775,21.61,28178,3.74156682885074,3.77278991782585,3.70817546980791,3.74850529306743,162445.170112515,0.0,1.0
2010-03-05,21.53,21.69,21.28,21.69,47793,3.73462836463405,3.76238222150081,3.69126296327973,3.76238222150081,275524.949080396,0.0,1.0
2010-03-08,21.53,21.65,21.46,21.46,52859,3.73462836463405,3.75544375728412,3.72248605225484,3.72248605225484,304730.259314976,0.0,1.0
2010-03-09,21.56,21.79,21.46,21.51,77778,3.73983221279657,3.77972838204254,3.72248605225484,3.7311591325257,448387.410072083,0.0,1.0
2010-03-10,21.6,21.79,21.51,21.53,49778,3.74677067701326,3.77972838204254,3.7311591325257,3.73462836463405,286968.403643294,0.0,1.0
2010-03-11,21.69,21.71,21.48,21.48,58667,3.76238222150081,3.76585145360916,3.72595528436318,3.72595528436318,338213.17321992,0.0,1.0
2010-03-12,21.7,21.83,21.56,21.83,50015,3.76411683755499,3.78666684625923,3.73983221279657,3.78666684625923,288334.700233423,0.0,1.0
2010-03-15,21.01,21.405,20.86,21.01,103615,3.64442832981706,3.71294566395689,3.61840908900447,3.64442832981706,597336.798254248,0.0,1.0
2010-03-16,21.05,21.2,20.81,21.09,91615,3.65136679403375,3.67738603484635,3.60973600873361,3.65830525825045,528157.224070482,0.0,1.0
2010-03-17,21.46,21.8,20.72,21.22,98815,3.72248605225484,3.78146299809671,3.59412446424605,3.68085526695469,569664.968580741,0.0,1.0
2010-03-18,21.51,21.68,21.44,21.57,66015,3.7311591325257,3.76064760544664,3.71901682014649,3.74156682885074,380574.132478446,0.0,1.0
2010-03-19,21.71,21.84,21.57,21.64,112800,3.76585145360916,3.78840146231341,3.74156682885074,3.75370914122995,650287.997327406,0.0,1.0
2010-03-22,21.99,22.0,21.4464,21.6,32681,3.814420703126,3.81615531918017,3.72012697442116,3.74677067701326,188404.805324973,0.0,1.0
2010-03-23,22.32,22.46,21.92,21.95,53215,3.8716630329137,3.89594765767212,3.80227839074679,3.80748223890931,306782.586682428,0.0,1.0
2010-03-24,22.08,22.43,22.01,22.33,59081,3.83003224761355,3.8907438095096,3.81788993523434,3.87339764896787,340599.86852926,0.0,1.0
2010-03-25,21.85,22.31,21.84,22.11,24978,3.79013607836758,3.86992841685953,3.78840146231341,3.83523609577607,143997.28366351,0.0,1.0
2010-03-26,22.0,22.15,21.8,21.88,39615,3.81615531918017,3.84217455999276,3.78146299809671,3.7953399265301,228379.069274159,0.0,1.0
2010-03-29,22.01,22.27,21.89,21.99,26459,3.81788993523434,3.86298995264284,3.79707454258427,3.814420703126,152535.19611069,0.0,1.0
2010-03-30,22.83,22.89,21.89,21.98,90044,3.96012845167651,3.97053614800155,3.79707454258427,3.81268608707183,519100.464816923,0.0,1.0
2010-03-31,22.62,23.05,22.314,22.64,90044,3.92370151453888,3.99829000486832,3.8706222632812,3.92717074664723,519100.464816924,0.0,1.0
2010-04-01,22.69,23.17,22.47,22.83,102015,3.93584382691809,4.01910539751839,3.89768227372629,3.96012845167651,588112.855029746,0.0,1.0
2010-04-05,23.07,23.07,22.48,22.74,40593,4.00175923697666,4.00175923697666,3.89941688978047,3.94451690718896,234017.204570136,0.0,1.0
2010-04-06,22.78,23.04,22.6,22.86,25067,3.95145537140565,3.99655538881414,3.92023228243054,3.96533229983903,144510.365505373,0.0,1.0
2010-04-07,22.75,22.92,22.49,22.69,52978,3.94625152324313,3.97573999616407,3.90115150583464,3.93584382691809,305416.290092299,0.0,1.0
2010-04-08,22.49,22.75,22.45,22.75,30844,3.90115150583464,3.94625152324313,3.89421304161795,3.94625152324313,177814.565510341,0.0,1.0
2010-04-09,22.62,22.69,22.08,22.51,38044,3.92370151453888,3.93584382691809,3.83003224761355,3.90462073794298,219322.310020602,0.0,1.0
2010-04-12,23.2,23.25,22.58,22.68,80000,4.02430924568091,4.03298232595177,3.91676305032219,3.93410921086392,461197.16122511,0.0,1.0
2010-04-13,23.09,23.09,22.56,23.035,61600,4.00522846908501,4.00522846908501,3.91329381821385,3.99568808078706,355121.814143335,0.0,1.0
2010-04-14,23.47,23.54,22.88,23.0,252859,4.07114387914357,4.08328619152278,3.96880153194738,3.98961692459745,1457723.16237775,0.0,1.0
2010-04-15,23.58,23.74,23.44,23.46,40267,4.09022465573947,4.11797851260624,4.06594003098105,4.0694092630894,232137.826138144,0.0,1.0
2010-04-16,23.59,23.75,23.25,23.61,49393,4.09195927179365,4.11971312866041,4.03298232595177,4.09542850390199,284748.892304898,0.0,1.0
2010-04-19,23.66,23.8,23.255,23.43,49067,4.10410158417286,4.12838620893128,4.03384963397886,4.06420541492688,282869.513872906,0.0,1.0
2010-04-20,23.73,23.73,23.22,23.72,54993,4.11624389655207,4.11624389655207,4.02777847778925,4.11450928049789,317032.693590656,0.0,1.0
2010-04-21,22.83,23.31,22.58,23.31,154815,3.96012845167651,4.04339002227681,3.91676305032219,4.04339002227681,892502.981438319,0.0,1.0
2010-04-22,23.69,23.86,22.21,22.65,79467,4.10930543233538,4.13879390525631,3.8525822563178,3.9289053627014,458124.435138448,0.0,1.0
2010-04-23,23.95,23.95,23.58,23.74,54459,4.15440544974387,4.15440544974387,4.09022465573947,4.11797851260624,313954.202539478,0.0,1.0
2010-04-26,23.59,23.95,23.52,23.83,50400,4.09195927179365,4.15440544974387,4.07981695941444,4.13359005709379,290554.211571819,0.0,1.0
2010-04-27,23.25,23.78,23.06,23.55,79200,4.03298232595177,4.12491697682293,4.00002462092249,4.08502080757696,456585.189612859,0.0,1.0
2010-04-28,24.07,24.5,23.15,23.15,170459,4.17522084239394,4.24980933272337,4.01563616541004,4.01563616541004,982690.086315889,0.0,1.0
2010-04-29,24.54,24.6,23.62,24.19,59644,4.25674779694006,4.2671554932651,4.09716311995617,4.19603623504402,343845.543551381,0.0,1.0
2010-04-30,24.15,25.11,24.14,24.66,77067,4.18909777082732,4.35562091202791,4.18736315477315,4.27756318959014,444288.520301695,0.0,1.0
2010-05-03,24.46,24.5,23.701,24.15,55200,4.24287086850668,4.24980933272337,4.11121350999496,4.18909777082732,318226.041245326,0.0,1.0
2010-05-04,23.51,24.13,23.29,24.08,70400,4.07808234336026,4.18562853871898,4.03992079016846,4.17695545844811,405853.501878098,0.0,1.0
2010-05-05,22.57,23.62,22.39,23.32,138193,3.91502843426802,4.09716311995617,3.88380534529291,4.04512463833098,796677.741264771,0.0,1.0
2010-05-06,22.04,22.83,21.51,22.42,126844,3.82309378339686,3.96012845167651,3.7311591325257,3.88900919345543,731251.158980474,0.0,1.0
2010-05-07,21.54,22.32,21.5,21.93,149600,3.73636298068822,3.8716630329137,3.72942451647153,3.80401300680096,862438.691490957,0.0,1.0
2010-05-10,22.99,23.04,22.005,22.62,83259,3.98788230854328,3.99655538881414,3.81702262720726,3.92370151453888,479985.180580518,0.0,1.0
2010-05-11,23.34,23.51,22.45,22.69,74044,4.04859387043933,4.07808234336026,3.89421304161795,3.93584382691809,426861.032571901,0.0,1.0
2010-05-12,24.17,24.2,23.09,23.31,83378,4.19256700293567,4.19777085109819,4.00522846908501,4.04339002227681,480671.211357841,0.0,1.0
2010-05-13,24.2,24.2,23.771,24.09,53393,4.19777085109819,4.19777085109819,4.12335582237418,4.17869007450229,307808.750366154,0.0,1.0
2010-05-14,24.13,24.16,23.67,24.03,144800,4.18562853871898,4.1908323868815,4.10583620022703,4.16828237817725,834766.861817449,0.0,1.0
2010-05-17,24.89,24.9089,24.06,24.2,154015,4.31745935883611,4.3207377831785,4.17348622633977,4.19777085109819,887891.009826068,0.0,1.0
2010-05-18,24.81,25.09,24.7175,24.97,107793,4.30358243040273,4.35215167991957,4.28753723190163,4.33133628726949,621422.819999229,0.0,1.0
2010-05-19,24.67,24.95,24.43,24.77,65600,4.27929780564431,4.32786705516115,4.23766702034416,4.29664396618604,378181.672204591,0.0,1.0
2010-05-20,23.77,24.59,23.62,24.2,107615,4.12318236076876,4.26542087721093,4.09716311995617,4.19777085109819,620396.656315503,0.0,1.0
2010-05-21,24.02,24.11,23.5,23.53,76859,4.16654776212308,4.18215930661063,4.07634772730609,4.08155157546861,443089.407682509,0.0,1.0
2010-05-24,23.39,24.1,23.32,23.93,67259,4.05726695071019,4.18042469055646,4.04512463833098,4.15093621763552,387745.748335496,0.0,1.0
2010-05-25,23.27,23.4,22.665,23.06,65393,4.03645155806012,4.05900156676436,3.93150728678266,4.00002462092249,376988.32454992,0.0,1.0
2010-05-26,23.28,23.7,23.15,23.45,84000,4.03818617411429,4.11104004838955,4.01563616541004,4.06767464703523,484257.019286366,0.0,1.0
2010-05-27,24.8,24.83,23.41,23.8,95200,4.30184781434856,4.30705166251107,4.06073618281854,4.12838620893128,548824.621857881,0.0,1.0
2010-05-28,24.68,24.92,24.385,24.68,100415,4.28103242169848,4.32266320699863,4.22986124810039,4.28103242169848,578888.911805244,0.0,1.0
2010-06-01,23.17,24.67,23.16,24.67,115615,4.01910539751839,4.27929780564431,4.01737078146422,4.27929780564431,666516.372438014,0.0,1.0
2010-06-02,24.18,24.21,23.14,23.26,80059,4.19430161898984,4.19950546715236,4.01390154935587,4.03471694200594,461537.294131514,0.0,1.0
2010-06-03,24.27,24.55,23.95,24.27,72444,4.2099131634774,4.25848241299424,4.15440544974387,4.2099131634774,417637.089347398,0.0,1.0
2010-06-04,22.99,23.9,22.84,23.65,96267,3.98788230854328,4.145732369473,3.96186306773069,4.10236696811868,554975.838995721,0.0,1.0
2010-06-07,22.93,23.6,22.86,23.05,77215,3.97747461221824,4.09369388784782,3.96533229983903,3.99829000486832,445141.735049961,0.0,1.0
2010-06-08,22.91,23.09,22.41,22.96,61778,4.00522846908501,4.03669687259593,3.91781623711021,4.01396969228249,353371.596882545,0.18,1.0
2010-06-09,23.28,23.98,23.12,23.18,60267,4.06991352074635,4.19229064551106,4.04194160651442,4.05243107435139,344728.641738489,0.0,1.0
2010-06-10,23.975,24.01,23.45,23.66,58667,4.19141652319131,4.19753537942955,4.09963367961778,4.13634681704719,335576.604524399,0.0,1.0
2010-06-11,24.08,24.14,23.64,23.64,54193,4.20977309190602,4.220262559743,4.1328503277682,4.1328503277682,309985.220464498,0.0,1.0
2010-06-14,24.07,24.64,23.92,24.37,73659,4.20802484726653,4.30767479171779,4.18180117767409,4.2604721864514,421331.193220424,0.0,1.0
2010-06-15,24.36,24.53,23.86,24.26,94667,4.2587239418119,4.28844410068333,4.17131170983711,4.24124149541695,541497.441841431,0.0,1.0
2010-06-16,24.42,24.545,24.019,24.13,54015,4.26921340964888,4.29106646764258,4.1991087996051,4.2185143151035,308967.056324431,0.0,1.0
2010-06-17,24.5,24.65,24.15,24.65,30015,4.28319936676485,4.30942303635728,4.22201080438249,4.30942303635728,171686.498113076,0.0,1.0
2010-06-18,24.78,25.0,24.08,24.66,177659,4.33215021667073,4.37061159873964,4.20977309190602,4.31117128099678,1016213.6121363,0.0,1.0
2010-06-21,24.69,25.26,24.56,25.0,73215,4.31641601491527,4.41606595936653,4.29368883460182,4.37061159873964,418791.502893514,0.0,1.0
2010-06-22,24.25,24.92,24.17,24.68,61659,4.23949325077745,4.35662564162367,4.22550729366148,4.31466777027577,352690.914114747,0.0,1.0
2010-06-23,24.0,24.44,23.78,24.16,42015,4.19578713479005,4.27270989892787,4.15732575272115,4.22375904902199,240326.777218753,0.0,1.0
2010-06-24,23.84,24.3,23.61,23.82,25867,4.16781522055812,4.24823447397493,4.12760559384972,4.16431873127913,147959.841635547,0.0,1.0
2010-06-25,23.99,24.15,23.84,24.0,194281,4.19403889015056,4.22201080438249,4.16781522055812,4.19578713479005,1111291.83874418,0.0,1.0
2010-06-28,23.85,24.19,23.775,24.03,63644,4.16956346519762,4.22900378294048,4.1564516304014,4.20103186870854,364045.160283478,0.0,1.0
2010-06-29,23.43,23.97,23.27,23.47,65215,4.09613719033879,4.19054240087157,4.06816527610686,4.10313016889677,373031.316823063,0.0,1.0
2010-06-30,23.31,23.94,23.19,23.5,64444,4.07515825466484,4.18529766695308,4.05417931899089,4.10837490281526,368621.178890523,0.0,1.0
2010-07-01,23.84,24.0,23.07,23.3,56800,4.16781522055812,4.19578713479005,4.03320038331694,4.07341001002534,324897.321100207,0.0,1.0
2010-07-02,24.13,24.36,23.58,24.08,48859,4.2185143151035,4.2587239418119,4.12236085993123,4.20977309190602,279474.616402025,0.0,1.0
2010-07-06,22.88,24.4,22.8,24.4,106993,3.99998373516652,4.26571692036989,3.98599777805055,4.26571692036989,612002.448529479,0.0,1.0
2010-07-07,23.38,23.44,22.84,22.84,48681,4.08739596714131,4.09788543497829,3.99299075660853,3.99299075660853,278456.452261957,0.0,1.0
2010-07-08,23.7,23.76,23.41,23.62,40859,4.14333979560518,4.15382926344215,4.0926407010598,4.12935383848921,233714.430331573,0.0,1.0
2010-07-09,23.91,23.95,23.515,23.6,18993,4.18005293303459,4.18704591159258,4.11099726977451,4.12585734921022,108640.401754511,0.0,1.0
2010-07-12,23.19,23.79,23.17,23.76,26015,4.05417931899089,4.15907399736064,4.0506828297119,4.15382926344215,148806.40507785,0.0,1.0
2010-07-13,23.92,23.99,23.2,23.56,48859,4.18180117767409,4.19403889015056,4.05592756363039,4.11886437065224,279474.616402024,0.0,1.0
2010-07-14,23.84,23.92,23.29,23.79,40978,4.16781522055812,4.18180117767409,4.07166176538585,4.15907399736064,234395.113099371,0.0,1.0
2010-07-15,23.57,23.8,23.32,23.8,30815,4.12061261529173,4.16082224200014,4.07690649930434,4.16082224200014,176262.516720121,0.0,1.0
2010-07-16,22.82,23.57,22.76,23.34,44593,3.98949426732954,4.12061261529173,3.97900479949257,4.08040298858333,255072.997179956,0.0,1.0
2010-07-19,23.22,23.29,22.6,22.64,45215,4.05942405290938,4.07166176538585,3.95103288526063,3.95802586381862,258630.851646934,0.0,1.0
2010-07-20,23.7,23.74,22.93,22.93,33600,4.14333979560518,4.15033277416316,4.008724958364,4.008724958364,192192.781495897,0.0,1.0
2010-07-21,23.36,23.93,23.31,23.92,42993,4.08389947786232,4.18354942231358,4.07515825466484,4.18180117767409,245920.959965866,0.0,1.0
2010-07-22,24.3,24.37,23.535,23.75,72059,4.24823447397493,4.2604721864514,4.1144937590535,4.15208101880266,412179.156006334,0.0,1.0
2010-07-23,24.83,24.88,23.88,24.12,76859,4.34089143986821,4.34963266306569,4.1748081991161,4.21676607046401,439635.267648605,0.0,1.0
2010-07-26,25.87,25.89,24.74,25.0,50667,4.52270888237578,4.52620537165477,4.32515723811275,4.37061159873964,289816.418453947,0.0,1.0
2010-07-27,25.44,26.13,25.43,25.92,44978,4.44753436287746,4.56816324300267,4.44578611823796,4.53145010557326,257275.206134597,0.0,1.0
2010-07-28,24.86,25.36,24.69,25.34,40593,4.3461361737867,4.43354840576149,4.31641601491527,4.4300519164825,232192.90414473,0.0,1.0
2010-07-29,25.02,25.4,24.39,25.11,68444,4.37410808801863,4.44054138431947,4.26396867573039,4.38984228977409,391501.271925749,0.0,1.0
2010-07-30,24.86,25.38,24.57,24.64,45867,4.3461361737867,4.43704489504048,4.29543707924132,4.30767479171779,262360.306811675,0.0,1.0
2010-08-02,25.54,25.6,24.99,25.17,58400,4.46501680927242,4.47550627710939,4.36886335410014,4.40033175761107,334049.358314297,0.0,1.0
2010-08-03,25.37,25.97,25.05,25.42,39378,4.43529665040099,4.54019132877074,4.37935282193712,4.44403787359847,225243.07588528,0.0,1.0
2010-08-04,25.69,25.9,24.37,25.56,24267,4.49124047886485,4.52795361629427,4.2604721864514,4.46851329855141,138807.804421456,0.0,1.0
2010-08-05,25.24,25.919,25.2,25.49,27793,4.41256947008754,4.53127528110931,4.40557649152956,4.45627558607494,158976.606432008,0.0,1.0
2010-08-06,24.29,24.97,23.9,24.97,79615,4.24648622933543,4.36536686482115,4.1783046883951,4.36536686482115,455399.651749876,0.0,1.0
2010-08-09,24.08,24.39,23.97,24.39,51081,4.20977309190602,4.26396867573039,4.19054240087157,4.26396867573039,292184.508083093,0.0,1.0
2010-08-10,23.8,24.0,23.48,23.86,42044,4.16082224200014,4.19578713479005,4.10487841353627,4.17131170983711,240492.657893258,0.0,1.0
2010-08-11,22.84,23.39,22.79,23.32,63467,3.99299075660853,4.08914421178081,3.98424953341106,4.07690649930434,363032.71616667,0.0,1.0
2010-08-12,22.65,22.83,22.5,22.52,25659,3.95977410845811,3.99124251196904,3.93355043886568,3.93704692814467,146770.076797715,0.0,1.0
2010-08-13,22.5,22.8,22.5,22.52,43378,3.93355043886568,3.98599777805055,3.93355043886568,3.93704692814467,248123.168920506,0.0,1.0
2010-08-16,22.2,22.61,22.041,22.5,48800,3.8811030996808,3.95278112990013,3.85330600991282,3.93355043886568,279137.135029755,0.0,1.0
2010-08-17,22.73,22.99,22.39,22.39,35644,3.97376006557408,4.01921442620097,3.91431974783122,3.91431974783122,203884.509036897,0.0,1.0
2010-08-18,22.42,22.64,22.33,22.64,38281,3.91956448174971,3.95802586381862,3.90383027999425,3.95802586381862,218968.21037037,0.0,1.0
2010-08-19,21.58,22.4,21.5,22.38,51881,3.77271193203206,3.91606799247072,3.75872597491609,3.91257150319173,296760.526690137,0.0,1.0
2010-08-20,21.71,21.79,21.06,21.43,45778,3.7954391123455,3.80942506946147,3.68180321077827,3.74648826243962,261851.224741642,0.0,1.0
2010-08-23,21.08,21.78,21.07,21.78,30281,3.68529970005726,3.80767682482197,3.68355145541777,3.80767682482197,173208.024299918,0.0,1.0
2010-08-24,20.68,21.09,20.08,20.73,31378,3.61536991447743,3.68704794469676,3.51047523610768,3.62411113767491,179482.889814829,0.0,1.0
2010-08-25,21.07,21.1,20.21,20.51,36059,3.68355145541777,3.68879618933626,3.53320241642112,3.585649755606,206258.318689302,0.0,1.0
2010-08-26,21.24,21.3848,21.09,21.09,46459,3.7132716142892,3.7385861966691,3.68704794469676,3.68704794469676,265746.560580889,0.0,1.0
2010-08-27,22.17,22.23,21.24,21.54,38044,3.87585836576231,3.88634783359929,3.7132716142892,3.76571895347407,217612.564858033,0.0,1.0
2010-08-30,21.86,22.25,21.86,22.14,45393,3.82166278193794,3.88984432287828,3.82166278193794,3.87061363184382,259649.015787001,0.0,1.0
2010-08-31,22.19,22.38,21.81,21.91,57481,3.8793548550413,3.91257150319173,3.81292155874046,3.83040400513542,328792.656939454,0.0,1.0
2010-09-01,22.52,22.87,22.24,22.57,120415,3.93704692814467,3.99823549052702,3.88809607823878,3.94578815134215,688776.600709179,0.0,1.0
2010-09-02,22.51,22.67,22.0,22.67,50281,3.93529868350517,3.96327059773711,3.84613820689088,3.96327059773711,287608.489476047,0.0,1.0
2010-09-03,22.64,22.74,22.35,22.74,24000,3.95802586381862,3.97550831021358,3.90732676927324,3.97550831021358,137280.558211355,0.0,1.0
2010-09-07,22.07,22.51,22.0,22.49,40593,3.85837591936735,3.93529868350517,3.84613820689088,3.93180219422618,232192.904144731,0.0,1.0
2010-09-08,22.57,22.6,22.18,22.18,22459,3.94578815134215,3.95103288526063,3.87760661040181,3.87760661040181,128466.002369534,0.0,1.0
2010-09-09,22.61,22.8,22.24,22.76,24000,3.95278112990013,3.98599777805055,3.88809607823878,3.97900479949257,137280.558211355,0.0,1.0
2010-09-10,22.54,23.01,22.48,22.61,32267,3.94054341742366,4.02271091547996,3.93005394958668,3.95278112990013,184567.990491908,0.0,1.0
2010-09-13,23.24,23.29,22.72,22.74,38400,4.06292054218837,4.07166176538585,3.97201182093458,3.97550831021358,219648.893138168,0.0,1.0
2010-09-14,23.35,23.46,23.07,23.24,48444,4.08215123322282,4.10138192425728,4.03320038331694,4.06292054218837,277100.80674962,0.0,1.0
2010-09-15,23.51,23.65,23.03,23.31,46459,4.11012314745476,4.1345985724077,4.02620740475896,4.07515825466484,265746.560580889,0.0,1.0
2010-09-16,23.33,23.66,23.21,23.66,32059,4.07865474394383,4.13634681704719,4.05767580826988,4.13634681704719,183378.225654076,0.0,1.0
2010-09-17,23.59,23.93,23.2,23.63,128267,4.12410910457072,4.18354942231358,4.05592756363039,4.13110208312871,733690.223337328,0.0,1.0
2010-09-20,24.28,24.32,23.54,23.57,49778,4.24473798469594,4.25173096325392,4.11536788137324,4.12061261529173,284731.317776868,0.0,1.0
2010-09-21,23.11,24.21,22.99,24.21,102281,4.04019336187492,4.23250027221947,4.01921442620097,4.23250027221947,585049.698933983,0.0,1.0
2010-09-22,22.94,23.42,22.58,23.07,50281,4.01047320300349,4.0943889456993,3.94753639598164,4.03320038331694,287608.489476048,0.0,1.0
2010-09-23,22.89,23.259,22.58,22.76,44800,4.00173197980601,4.06624220700341,3.94753639598164,3.97900479949257,256257.041994529,0.0,1.0
2010-09-24,23.94,23.98,22.99,23.25,36681,4.18529766695308,4.19229064551106,4.01921442620097,4.06466878682787,209816.17315628,0.0,1.0
2010-09-27,23.92,24.02,23.4576,24.01,25659,4.18180117767409,4.19928362406905,4.1009623455438,4.19753537942955,146770.076797715,0.0,1.0
2010-09-28,23.99,24.0,23.44,24.0,26667,4.19403889015056,4.19578713479005,4.09788543497829,4.19578713479005,152535.860242592,0.0,1.0
2010-09-29,24.0,24.32,23.81,23.88,36178,4.19578713479005,4.25173096325392,4.16257048663963,4.1748081991161,206939.0014571,0.0,1.0
2010-09-30,23.52,24.27,23.21,24.27,42015,4.11187139209425,4.24298974005644,4.05767580826988,4.24298974005644,240326.777218753,0.0,1.0
2010-10-01,23.42,23.69,22.94,23.69,37481,4.0943889456993,4.14159155096568,4.01047320300349,4.14159155096568,214392.191763324,0.0,1.0
2010-10-04,23.1,23.48,22.91,23.48,18400,4.03844511723543,4.10487841353627,4.00522846908501,4.10487841353627,105248.427962039,0.0,1.0
2010-10-05,24.4,24.5,23.33,23.41,35881,4.26571692036989,4.28319936676485,4.07865474394383,4.0926407010598,205240.154549234,0.0,1.0
2010-10-06,24.31,24.46,24.13,24.25,29867,4.24998271861443,4.27620638820686,4.2185143151035,4.23949325077745,170839.934670772,0.0,1.0
2010-10-07,23.68,24.5,23.59,24.5,21778,4.13984330632619,4.28319936676485,4.12410910457072,4.28319936676485,124570.666530287,0.0,1.0
2010-10-08,23.85,24.13,23.4,23.56,40800,4.16956346519762,4.2185143151035,4.0908924564203,4.11886437065224,233376.948959303,0.0,1.0
2010-10-11,24.0,24.12,23.54,23.78,28859,4.19578713479005,4.21676607046401,4.11536788137324,4.15732575272115,165074.151225896,0.0,1.0
2010-10-12,24.53,24.54,23.86,23.86,21067,4.28844410068333,4.29019234532283,4.17131170983711,4.17131170983711,120503.729993276,0.0,1.0
2010-10-13,24.9,25.04,24.42,24.53,38844,4.35312915234468,4.37760457729762,4.26921340964888,4.28844410068333,222188.583465078,0.0,1.0
2010-10-14,24.96,25.03,24.66,24.94,15793,4.36361862018166,4.37585633265813,4.31117128099678,4.36012213090267,90336.3273263303,0.0,1.0
2010-10-15,24.52,25.1,24.52,25.1,32800,4.28669585604384,4.3880940451346,4.28669585604384,4.3880940451346,187616.762888852,0.0,1.0
2010-10-18,24.61,24.66,24.43,24.65,31259,4.3024300577993,4.31117128099678,4.27096165428838,4.30942303635728,178802.207047031,0.0,1.0
2010-10-19,24.57,24.715,24.24,24.31,54193,4.29543707924132,4.32078662651401,4.23774500613795,4.24998271861443,309985.220464498,0.0,1.0
2010-10-20,24.66,24.99,24.58,24.77,16178,4.31117128099678,4.36886335410014,4.29718532388081,4.33040197203124,92538.5362809708,0.0,1.0
2010-10-21,24.81,24.96,24.32,24.77,24978,4.33739495058922,4.36361862018166,4.25173096325392,4.33040197203124,142874.740958468,0.0,1.0
2010-10-22,24.7,24.93,24.445,24.86,17215,4.31816425955476,4.35837388626317,4.27358402124762,4.3461361737867,98470.2004003532,0.0,1.0
2010-10-25,24.91,25.0,24.82,24.91,20415,4.35487739698418,4.37061159873964,4.33914319522871,4.35487739698418,116774.274828534,0.0,1.0
2010-10-26,24.64,24.87,24.64,24.72,21778,4.30767479171779,4.34788441842619,4.30767479171779,4.32166074883376,124570.666530287,0.0,1.0
2010-10-27,24.54,24.68,24.36,24.41,41215,4.29019234532283,4.31466777027577,4.2587239418119,4.26746516500938,235750.758611708,0.0,1.0
2010-10-28,24.68,24.81,24.38,24.81,46578,4.31466777027577,4.33739495058922,4.2622204310909,4.33739495058922,266427.243348687,0.0,1.0
2010-10-29,24.55,24.7,24.5,24.6,17600,4.29194058996233,4.31816425955476,4.28319936676485,4.30068181315981,100672.409354994,0.0,1.0
2010-11-01,24.55,24.66,24.4,24.56,19200,4.29194058996233,4.31117128099678,4.26571692036989,4.29368883460182,109824.446569084,0.0,1.0
2010-11-02,24.89,25.0,24.54,24.93,27615,4.35138090770519,4.37061159873964,4.29019234532283,4.35837388626317,157958.44229194,0.0,1.0
2010-11-03,25.02,25.02,24.73,24.8,21659,4.37410808801863,4.37410808801863,4.32340899347325,4.33564670594972,123889.983762489,0.0,1.0
2010-11-04,24.95,25.07,24.72,25.0,69244,4.36187037554216,4.38284931121611,4.32166074883376,4.37061159873964,396077.290532794,0.0,1.0
2010-11-05,24.94,25.07,24.9,24.98,28267,4.36012213090267,4.38284931121611,4.35312915234468,4.36711510946065,161687.897456682,0.0,1.0
2010-11-08,24.87,24.96,24.4,24.84,16593,4.34788441842619,4.36361862018166,4.26571692036989,4.34263968450771,94912.3459333756,0.0,1.0
2010-11-09,24.73,24.89,24.49,24.88,37393,4.32340899347325,4.35138090770519,4.28145112212535,4.34963266306569,213888.82971655,0.0,1.0
2010-11-10,25.3675,25.42,24.83,24.87,53067,4.43485958924111,4.44403787359847,4.34089143986821,4.34788441842619,303544.474275082,0.0,1.0
2010-11-11,25.17,25.5,24.82,25.13,32178,4.40033175761107,4.45802383071443,4.33914319522871,4.39333877905309,184058.908421874,0.0,1.0
2010-11-12,25.02,25.52,24.89,24.89,33244,4.37410808801863,4.46152031999342,4.35138090770519,4.35138090770519,190156.453215762,0.0,1.0
2010-11-15,25.11,25.35,24.83,25.14,37867,4.38984228977409,4.43180016112199,4.34089143986821,4.39508702369258,216600.120741224,0.0,1.0
2010-11-16,24.62,25.01,24.5,24.89,55259,4.3041783024388,4.37235984337914,4.28319936676485,4.35138090770519,316082.765258386,0.0,1.0
2010-11-17,24.53,24.64,24.26,24.59,31467,4.28844410068333,4.30767479171779,4.24124149541695,4.29893356852031,179991.971884863,0.0,1.0
2010-11-18,25.1,25.4,24.59,24.91,44444,4.3880940451346,4.44054138431947,4.29893356852031,4.35487739698418,254220.713714394,0.0,1.0
2010-11-19,25.05,25.14,24.67,25.14,45067,4.37935282193712,4.39508702369258,4.31291952563628,4.39508702369258,257784.28820463,0.0,1.0
2010-11-22,25.26,25.33,24.8701,25.05,25481,4.41606595936653,4.428303671843,4.34790190087259,4.37935282193712,145751.912657647,0.0,1.0
2010-11-23,25.21,25.26,24.78,24.96,14578,4.40732473616905,4.41606595936653,4.33215021667073,4.36361862018166,83386.4990668805,0.0,1.0
2010-11-24,25.84,25.87,25.13,25.3,27081,4.51746414845729,4.52270888237578,4.39333877905309,4.42305893792452,154903.949871738,0.0,1.0
2010-11-26,25.85,25.9,24.97,25.01,15881,4.51921239309679,4.52795361629427,4.36536686482115,4.37235984337914,90839.6893731053,0.0,1.0
2010-11-29,25.12,25.54,24.62,25.54,34844,4.42305893792452,4.49701135647262,4.33502034441487,4.49701135647262,197890.4853596,0.18,1.0
2010-11-30,25.65,25.74,24.62,24.62,106015,4.51637984704474,4.53222679387647,4.33502034441487,4.33502034441487,602093.898674033,0.0,1.0
2010-12-01,26.67,26.79,25.93,25.99,68000,4.69597857780441,4.71710784024673,4.56568145941014,4.5762460906313,386194.265998531,0.0,1.0
2010-12-02,26.89,27.3,26.63,26.63,32415,4.73471555894865,4.80690720562656,4.68893549032364,4.68893549032364,184095.399005035,0.0,1.0
2010-12-03,27.09,27.29,26.47,26.71,20000,4.76993099635251,4.80514643375637,4.66076314040055,4.70302166528518,113586.548823097,0.0,1.0
2010-12-06,27.45,27.5,26.87,26.95,22578,4.83331878367946,4.84212264303042,4.73119401520827,4.74528019016981,128227.854966394,0.0,1.0
2010-12-07,28.695,28.74,27.45,27.5,49215,5.05253488151847,5.06045835493434,4.83331878367946,4.84212264303042,279508.100016437,0.0,1.0
2010-12-08,29.23,29.64,28.71,28.73,55615,5.14673617657379,5.2189278232517,5.05517603932376,5.05869758306414,315855.795639828,0.0,1.0
2010-12-09,29.265,29.56,28.88,29.56,53481,5.15289887811946,5.20484164829015,5.08510916111704,5.20484164829015,303736.110880404,0.0,1.0
2010-12-10,29.01,29.329,28.74,29.22,58459,5.10799919542955,5.1641678180887,5.06045835493434,5.1449754047036,332007.802882472,0.0,1.0
2010-12-13,28.75,29.14,28.75,29.01,117659,5.06221912680453,5.13088922974205,5.06221912680453,5.10799919542955,668223.98739884,0.0,1.0
2010-12-14,28.61,29.04,28.39,28.95,46193,5.03756832062183,5.11328151104012,4.99883133947759,5.09743456420839,262345.172489267,0.0,1.0
2010-12-15,28.2,29.0,28.0,28.49,36593,4.96537667394392,5.10623842355935,4.93016123654006,5.01643905817952,207823.62905418,0.0,1.0
2010-12-16,28.79,28.84,28.21,28.21,30193,5.0692622142853,5.07806607363627,4.96713744581412,4.96713744581412,171475.933430789,0.0,1.0
2010-12-17,28.45,28.95,28.37,28.87,147881,5.00939597069874,5.09743456420839,4.9953097957372,5.08334838924685,839864.621325424,0.0,1.0
2010-12-20,28.71,29.0,27.61,28.73,51881,5.05517603932376,5.10623842355935,4.86149113360254,5.05869758306414,294649.186974556,0.0,1.0
2010-12-21,28.74,29.05,28.69,28.91,104415,5.06045835493434,5.11504228291032,5.05165449558337,5.09039147672762,593006.974768185,0.0,1.0
2010-12-22,28.72,28.97,28.7,28.87,36859,5.05693681119395,5.10095610794877,5.05341526745357,5.08334838924685,209334.330153527,0.0,1.0
2010-12-23,28.94,29.14,28.57,28.78,36267,5.0956737923382,5.13088922974205,5.03052523314106,5.06750144241511,205972.168308363,0.0,1.0
2010-12-27,28.98,29.29,28.78,28.78,26578,5.10271687981897,5.15730080779495,5.06750144241511,5.06750144241511,150945.164731014,0.0,1.0
2010-12-28,28.77,29.25,28.76,29.09,26044,5.06574067054492,5.15025772031417,5.06397989867472,5.12208537039109,147912.403877437,0.0,1.0
2010-12-29,28.85,29.0,28.79,28.79,9393,5.07982684550646,5.10623842355935,5.0692622142853,5.0692622142853,53345.9226547677,0.0,1.0
2010-12-30,28.85,29.09,28.85,29.01,26844,5.07982684550646,5.12208537039109,5.07982684550646,5.10799919542955,152455.865830361,0.0,1.0
2010-12-31,28.21,28.81,28.13,28.8,25867,4.96713744581412,5.07278375802569,4.95305127085257,5.0710229861555,146907.162920353,0.0,1.0
2011-01-03,29.01,29.08,28.52,28.56,103081,5.10799919542955,5.1203245985209,5.02172137379009,5.02876446127087,585430.751961684,0.0,1.0
2011-01-04,28.1,29.13,27.97,29.13,19644,4.94776895524199,5.12912845787186,4.92487892092949,5.12912845787186,111564.708254046,0.0,1.0
2011-01-05,28.25,28.51,27.68,28.1,70578,4.97418053329489,5.0199606019199,4.87381653669389,4.94776895524199,400835.572141828,0.0,1.0
2011-01-06,27.93,28.24,27.75,28.18,31881,4.91783583344871,4.97241976142469,4.88614193978524,4.96185513020354,181062.638151458,0.0,1.0
2011-01-07,26.76,27.93,26.52,27.93,53067,4.71182552463615,4.91783583344871,4.66956699975152,4.91783583344871,301384.869319765,0.0,1.0
2011-01-10,26.97,26.97,26.27,26.53,51467,4.7488017339102,4.7488017339102,4.6255477029967,4.67132777162171,292297.945413917,0.0,1.0
2011-01-11,27.17,27.48,26.69,27.15,42844,4.78401717131406,4.83860109929003,4.6995001215448,4.78049562757367,243325.104888839,0.0,1.0
2011-01-12,27.44,27.81,27.3,27.45,43200,4.83155801180926,4.8967065710064,4.80690720562656,4.83331878367946,245346.94545789,0.0,1.0
2011-01-13,27.66,27.66,27.2,27.5,32859,4.87029499295351,4.87029499295351,4.78929948692463,4.84212264303042,186617.020388908,0.0,1.0
2011-01-14,27.81,27.84,27.45,27.71,59467,4.8967065710064,4.90198888661698,4.83331878367946,4.87909885230447,337732.564943156,0.0,1.0
2011-01-18,27.79,27.92,27.395,27.66,18015,4.89318502726601,4.91607506157852,4.82363453839339,4.87029499295351,102313.083852405,0.0,1.0
2011-01-19,26.72,27.72,26.68,27.72,41481,4.70478243715538,4.88085962417466,4.6977393496746,4.88085962417466,235584.181586545,0.0,1.0
2011-01-20,27.29,27.88,26.51,26.76,79259,4.80514643375637,4.90903197409775,4.66780622788133,4.71182552463615,450137.813658494,0.0,1.0
2011-01-21,26.71,27.5,26.65,27.5,32978,4.70302166528518,4.84212264303042,4.69245703406403,4.84212264303042,187292.860354405,0.0,1.0
2011-01-24,27.13,27.47,26.76,26.76,22281,4.77697408383328,4.83684032741984,4.71182552463615,4.71182552463615,126541.094716372,0.0,1.0
2011-01-25,26.87,27.009,26.57,26.94,17778,4.73119401520827,4.75566874420395,4.67837085910248,4.74351941829962,100967.083248851,0.0,1.0
2011-01-26,27.94,27.98,26.67,26.93,72978,4.91959660531891,4.92663969279968,4.69597857780441,4.74175864642943,414465.9580006,0.0,1.0
2011-01-27,28.01,28.2,27.55,27.96,17659,4.93192200841026,4.96537667394392,4.85092650238138,4.92311814905929,100291.243283354,0.0,1.0
2011-01-28,26.44,28.01,26.26,28.01,40444,4.65548082478998,4.93192200841026,4.6237869311265,4.93192200841026,229694.719030067,0.0,1.0
2011-01-31,26.93,27.22,26.58,26.77,37481,4.74175864642943,4.79282103066502,4.68013163097268,4.71358629650634,212866.871821925,0.0,1.0
2011-02-01,27.78,27.78,26.99,27.11,36059,4.89142425539582,4.89142425539582,4.75232327765058,4.7734525400929,204790.868200603,0.0,1.0
2011-02-02,27.18,27.75,26.907,27.6,12444,4.78577794318425,4.88614193978524,4.73770887112798,4.85973036173235,70673.5506777311,0.0,1.0
2011-02-03,26.88,27.3,26.51,26.66,11615,4.73295478707846,4.80690720562656,4.66780622788133,4.69421780593422,65965.3882290138,0.0,1.0
2011-02-04,26.96,27.17,26.47,26.77,23615,4.74704096204001,4.78401717131406,4.66076314040055,4.71358629650634,134117.317522872,0.0,1.0
2011-02-07,27.08,27.17,26.805,26.92,47378,4.76817022448232,4.78401717131406,4.71974899805202,4.73999787455923,269075.175507035,0.0,1.0
2011-02-08,27.59,27.59,26.93,27.13,12681,4.85796958986216,4.85796958986216,4.74175864642943,4.77697408383328,72019.5512812848,0.0,1.0
2011-02-09,27.59,27.71,27.37,27.42,19467,4.85796958986216,4.87909885230447,4.81923260871791,4.82803646806888,110559.467296962,0.0,1.0
2011-02-10,27.73,27.81,27.21,27.45,25659,4.88262039604486,4.8967065710064,4.79106025879483,4.83331878367946,145725.862812593,0.0,1.0
2011-02-11,28.87,28.96,27.49,27.55,52593,5.08334838924685,5.09919533607858,4.84036187116023,4.85092650238138,298692.868112658,0.0,1.0
2011-02-14,29.16,29.345,28.42,28.77,23081,5.13441077348244,5.16698505308101,5.00411365508817,5.06574067054492,131084.556669295,0.0,1.0
2011-02-15,29.77,29.99,28.97,28.97,120415,5.2418178575642,5.28055483870845,5.10095610794877,5.10095610794877,683876.213826664,0.0,1.0
2011-02-16,30.23,30.35,29.6,29.98,42459,5.32281336359308,5.34394262603539,5.21188473577093,5.27879406683825,241138.563823994,0.0,1.0
2011-02-17,30.39,30.51,29.61,30.06,54015,5.35098571351616,5.37211497595848,5.21364550764112,5.2928802417998,306768.87173398,0.0,1.0
2011-02-18,30.93,31.3,29.92,30.69,39881,5.44606739450658,5.51121595370372,5.2682294356171,5.40380886962195,226497.257680697,0.0,1.0
2011-02-22,30.5,31.0,30.386,30.52,26015,5.37035420408828,5.45839279759793,5.35028140476809,5.37387574782867,147747.703381644,0.0,1.0
2011-02-23,30.18,30.48,29.55,29.55,53778,5.31400950424211,5.3668326603479,5.20308087641996,5.20308087641996,305422.871130427,0.0,1.0
2011-02-24,30.22,30.82,30.04,30.09,48178,5.32105259172288,5.42669890393446,5.28935869805941,5.29816255741038,273618.637459959,0.0,1.0
2011-02-25,30.56,30.99,29.94,30.21,65867,5.38091883530944,5.45663202572774,5.27175097935748,5.31929181985269,374080.260566548,0.0,1.0
2011-02-28,30.7,31.52,30.38,30.94,57481,5.40556964149214,5.54995293484796,5.34922494164597,5.44782816637677,326453.420645023,0.0,1.0
2011-03-01,30.65,31.12,30.3,30.67,157659,5.39676578214118,5.47952206004024,5.33513876668443,5.40028732588156,895397.085045035,0.0,1.0
2011-03-02,30.8,31.35,30.5,30.65,54015,5.42317736019407,5.52001981305468,5.37035420408828,5.39676578214118,306768.87173398,0.0,1.0
2011-03-03,30.43,31.07,30.3,30.92,56444,5.35802880099693,5.47071820068928,5.33513876668443,5.44430662263639,320563.958088546,0.0,1.0
2011-03-04,30.34,30.64,30.12,30.35,59200,5.3421818541652,5.39500501027099,5.30344487302095,5.34394262603539,336216.184516368,0.0,1.0
2011-03-07,29.86,30.61,29.59,30.6,59881,5.25766480439594,5.38972269466041,5.21012396390073,5.38796192279021,340083.806503795,0.0,1.0
2011-03-08,31.0,31.02,29.85,29.85,30578,5.45839279759793,5.46191434133831,5.25590403252575,5.25590403252575,173662.474495634,0.0,1.0
2011-03-09,30.96,31.5,30.8001,31.06,37393,5.45134971011716,5.54643139110757,5.42319496791277,5.46895742881909,212367.091007104,0.0,1.0
2011-03-10,29.56,31.0,29.52,30.56,66815,5.20484164829015,5.45839279759793,5.19779856080938,5.38091883530944,379464.262980763,0.0,1.0
2011-03-11,28.68,29.78,28.07,29.54,90281,5.04989372371318,5.2435786294344,4.94248663963142,5.20132010454977,512735.360714903,0.0,1.0
2011-03-14,28.75,28.95,28.25,28.35,54400,5.06221912680453,5.09743456420839,4.97418053329489,4.99178825199682,308955.412798825,0.0,1.0
2011-03-15,28.48,28.77,28.01,28.01,49867,5.01467828630932,5.06574067054492,4.93192200841026,4.93192200841026,283211.02150807,0.0,1.0
2011-03-16,28.85,29.3,28.32,28.55,44059,5.07982684550646,5.15906157966514,4.98650593638624,5.02700368940067,250225.487729842,0.0,1.0
2011-03-17,29.18,29.85,29.14,29.34,43467,5.13793231722282,5.25590403252575,5.13088922974205,5.16610466714591,246863.325884679,0.0,1.0
2011-03-18,30.67,30.69,29.4,29.4,106459,5.40028732588156,5.40380886962195,5.17666929836707,5.17666929836707,604615.520057907,0.0,1.0
2011-03-21,31.05,31.29,30.7,30.98,30281,5.46719665694889,5.50945518183352,5.40556964149214,5.45487125385754,171975.714245611,0.0,1.0
2011-03-22,31.37,31.63,30.87,31.11,32681,5.52354135679507,5.56932142542008,5.43550276328542,5.47776128817005,185606.100104382,0.0,1.0
2011-03-23,31.03,31.57,30.97,31.37,26044,5.46367511320851,5.55875679419892,5.45311048198735,5.52354135679507,147912.403877437,0.0,1.0
2011-03-24,30.87,31.17,30.7,31.12,19081,5.43550276328542,5.48832591939121,5.40556964149214,5.47952206004024,108367.246904676,0.0,1.0
2011-03-25,31.09,31.62,30.9,31.06,29867,5.47423974442966,5.56756065354989,5.440785078896,5.46895742881909,169624.472684973,0.0,1.0
2011-03-28,31.1,31.29,30.99,31.11,16978,5.47600051629986,5.50945518183352,5.45663202572774,5.47776128817005,96423.6212959273,0.0,1.0
2011-03-29,31.3,31.54,30.51,30.51,18281,5.51121595370372,5.55347447858834,5.37211497595848,5.37211497595848,103823.784951752,0.0,1.0
2011-03-30,32.28,32.35,30.75,31.5,28978,5.68377159698262,5.69609700007397,5.41437350084311,5.54643139110757,164575.550589786,0.0,1.0
2011-03-31,32.9,32.97,32.3,32.51,34015,5.79293945293458,5.80526485602593,5.687293140723,5.72426934999705,193182.322910883,0.0,1.0
2011-04-01,32.13,32.93,32.07,32.79,40059,5.65736001892972,5.79822176854515,5.64679538770857,5.77357096236245,227508.177965223,0.0,1.0
2011-04-04,32.14,32.33,31.53,32.12,52267,5.65912079079992,5.69257545633358,5.55171370671815,5.65559924705953,296841.407366841,0.0,1.0
2011-04-05,32.23,32.45,31.85,32.05,22667,5.67496773763165,5.7137047187759,5.60805840656432,5.64327384396818,128733.315108657,0.0,1.0
2011-04-06,32.88,32.89,32.22,32.2899,26815,5.78941790919419,5.79117868106438,5.67320696576146,5.68551476113411,152291.165334568,0.0,1.0
2011-04-07,32.61,33.24,32.59,32.86,37067,5.74187706869898,5.85280569652113,5.7383555249586,5.7858963654538,210515.630261288,0.0,1.0
2011-04-08,31.78,32.92,31.72,32.92,18667,5.59573300347297,5.79646099667496,5.58516837225182,5.79646099667496,106016.005344038,0.0,1.0
2011-04-11,31.88,31.93,31.75,31.75,27200,5.6133407221749,5.62214458152587,5.59045068786239,5.59045068786239,154477.706399412,0.0,1.0
2011-04-12,31.71,32.34,31.61,31.76,22193,5.58340760038162,5.69433622820377,5.56579988167969,5.59221145973259,126041.31390155,0.0,1.0
2011-04-13,31.4,32.02,31.22,32.02,17393,5.52882367240564,5.6379915283576,5.49712977874217,5.6379915283576,98780.5421840067,0.0,1.0
2011-04-14,31.3,31.57,31.1,31.17,53659,5.51121595370372,5.55875679419892,5.47600051629986,5.48832591939121,304747.031164929,0.0,1.0
2011-04-15,31.25,31.33,30.83,31.23,47881,5.50241209435275,5.51649826931429,5.42845967580465,5.49889055061236,271931.877209936,0.0,1.0
2011-04-18,31.44,31.51,30.52,30.72,34459,5.53586675988642,5.54819216297777,5.37387574782867,5.40909118523253,195703.944294755,0.0,1.0
2011-04-19,32.11,32.12,31.49,31.49,26993,5.65383847518934,5.65559924705953,5.54467061923738,5.54467061923738,153302.085619093,0.0,1.0
2011-04-20,33.04,33.05,32.476,32.49,28593,5.81759025911728,5.81935103098747,5.7182827256384,5.72074780625667,162389.009524941,0.0,1.0
2011-04-21,33.0,33.039,32.84,33.0,44415,5.8105471716365,5.81741418193026,5.78237482171342,5.8105471716365,252247.328298894,0.0,1.0
2011-04-25,32.95,33.08,32.85,33.0,29244,5.80174331228554,5.82463334659805,5.78413559358361,5.8105471716365,166086.251689133,0.0,1.0
2011-04-26,33.13,33.3599,32.93,33.0,29867,5.83343720594901,5.87391735124475,5.79822176854515,5.8105471716365,169624.472684972,0.0,1.0
2011-04-27,33.14,33.25,32.72,33.0,42015,5.83519797781921,5.85456646839133,5.7612455592711,5.8105471716365,238616.942440122,0.0,1.0
2011-04-28,33.11,33.93,32.96,33.04,98015,5.82991566220863,5.97429895556444,5.80350408415573,5.81759025911728,556659.279144794,0.0,1.0
2011-04-29,32.85,33.01,32.71,33.0,24978,5.78413559358361,5.8123079435067,5.75948478740091,5.8105471716365,141858.240825166,0.0,1.0
2011-05-02,32.63,33.0,32.61,32.94,36978,5.74539861243937,5.8105471716365,5.74187706869898,5.79998254041535,210010.170119025,0.0,1.0
2011-05-03,32.1,32.67,31.67,32.55,44978,5.65207770331915,5.75244169992014,5.57636451290085,5.73131243747782,255444.789648263,0.0,1.0
2011-05-04,31.5,32.26,31.32,32.26,20415,5.54643139110757,5.68025005324223,5.5147374974441,5.68025005324223,115943.469711177,0.0,1.0
2011-05-05,32.1,33.0,30.87,31.65,78400,5.65207770331915,5.8105471716365,5.43550276328542,5.57284296916047,445259.271386541,0.0,1.0
2011-05-06,31.78,32.6,31.73,32.39,38015,5.59573300347297,5.74011629682879,5.58692914412201,5.70314008755474,215899.632675502,0.0,1.0
2011-05-09,32.16,32.27,31.5,31.86,30993,5.6626423345403,5.68201082511242,5.54643139110757,5.60981917843452,176019.395383713,0.0,1.0
2011-05-10,32.88,32.89,32.17,32.3,35644,5.78941790919419,5.79117868106438,5.6644031064105,5.687293140723,202433.947312524,0.0,1.0
2011-05-11,32.9,33.07,32.67,32.67,50815,5.79293945293458,5.82287257472785,5.75244169992014,5.75244169992014,288595.023922284,0.0,1.0
2011-05-12,33.44,33.75,32.72,32.79,19644,5.88802113392499,5.94260506190097,5.7612455592711,5.77357096236245,111564.708254046,0.0,1.0
2011-05-13,32.36,33.57,32.32,33.5,24978,5.69785777194416,5.9109111682375,5.69081468446339,5.89858576514615,141858.240825166,0.0,1.0
2011-05-16,32.52,32.73,32.25,32.29,52593,5.72603012186725,5.7630063311413,5.67848928137204,5.68553236885281,298692.868112658,0.0,1.0
2011-05-17,32.53,32.76,32.37,32.37,19615,5.72779089373744,5.76828864675188,5.69961854381435,5.69961854381435,111400.007758253,0.0,1.0
2011-05-18,32.76,32.92,32.6475,32.92,20267,5.76828864675188,5.79646099667496,5.74847996321221,5.79646099667496,115102.929249886,0.0,1.0
2011-05-19,32.87,33.66,32.4,32.88,26193,5.787657137324,5.92675811506923,5.70490085942493,5.78941790919419,148758.623666169,0.0,1.0
2011-05-20,32.5,32.85,32.23,32.72,30193,5.72250857812686,5.78413559358361,5.67496773763165,5.7612455592711,171475.933430789,0.0,1.0
2011-05-23,32.4,32.71,32.06,32.06,32267,5.70490085942493,5.75948478740091,5.64503461583837,5.64503461583837,183254.858543744,0.0,1.0
2011-05-24,31.67,33.0,31.61,32.05,74281,5.57636451290085,5.8105471716365,5.56579988167969,5.64327384396818,421866.121656425,0.0,1.0
2011-05-25,31.95,32.11,31.6,31.75,58578,5.62566612526625,5.65383847518934,5.5640391098095,5.59045068786239,332683.64284797,0.0,1.0
2011-05-26,33.0,33.02,31.71,31.85,31644,5.8105471716365,5.81406871537689,5.58340760038162,5.60805840656432,179716.637547905,0.0,1.0
2011-05-27,33.0,33.0956,32.65,32.99,15081,5.8105471716365,5.82738015071555,5.74892015617975,5.80878639976631,85649.9371400566,0.0,1.0
2011-05-31,33.7,33.72,33.19,33.37,68267,5.93380120255001,5.93732274629039,5.84400183717017,5.87569573083364,387710.646425319,0.0,1.0
2011-06-01,32.73,33.95,32.63,33.57,114015,5.7630063311413,5.97782049930483,5.74539861243937,5.9109111682375,647528.518203272,0.0,1.0
2011-06-02,32.02,32.92,31.98,32.92,37215,5.6379915283576,5.79646099667496,5.63094844087683,5.79646099667496,211356.170722578,0.0,1.0
2011-06-03,31.7,32.05,31.643,31.67,46015,5.58164682851143,5.64327384396818,5.57161042885133,5.57636451290085,261334.252204741,0.0,1.0
2011-06-06,31.99,32.04,31.56,31.78,31615,5.63270921274702,5.64151307209799,5.55699602232873,5.59573300347297,179551.937052111,0.0,1.0
2011-06-07,32.51,32.92,32.18,32.29,65867,5.72426934999705,5.79646099667496,5.66616387828069,5.68553236885281,374080.260566548,0.0,1.0
2011-06-08,31.84,32.45,31.83,32.19,45778,5.6379915283576,5.74600581329159,5.63622080237508,5.69996693774596,258526.731136222,0.18,1.0
2011-06-09,31.63,32.12,31.63,31.98,19467,5.60080628272459,5.68757185586828,5.60080628272459,5.66278169211294,109937.958736267,0.0,1.0
2011-06-10,30.7,31.59,30.61,31.53,43259,5.43612876634982,5.59372337879449,5.42019223250711,5.58309902289935,244300.927568304,0.0,1.0
2011-06-13,31.31,31.66,30.1101,30.9,50993,5.54414305128381,5.60611846067216,5.33167364064071,5.47154328600031,287977.928280601,0.0,1.0
2011-06-14,21.25,21.38,20.86,21.16,40800,5.64418906929644,5.67871822595566,5.54060159931876,5.62028426853236,153609.312047386,0.0,1.5
2011-06-15,21.35,21.53,21.01,21.01,46622,5.6707499590343,5.71855956056246,5.58044293392556,5.58044293392556,175528.758487089,0.0,1.0
2011-06-16,21.94,22.07,21.3,21.3,64000,5.82745920848771,5.86198836514694,5.65746951416537,5.65746951416537,240955.783603742,0.0,1.0
2011-06-17,22.08,23.44,21.25,22.05,209689,5.86464445412072,6.2258725545557,5.64418906929644,5.85667618719936,789465.27043883,0.0,1.0
2011-06-20,22.67,22.67,21.88,22.08,59289,6.02135370357413,6.02135370357413,5.81152267464499,5.86464445412072,223219.178970036,0.0,1.0
2011-06-21,22.69,22.84,22.35,22.73,135422,6.0266658815217,6.0665072161285,5.93635885641296,6.03729023741685,509854.908237281,0.0,1.0
2011-06-22,21.73,22.66,21.73,22.62,44800,5.77168134003819,6.01869761460034,5.77168134003819,6.0080732587052,168669.04852262,0.0,1.0
2011-06-23,21.78,21.84,21.18,21.59,57867,5.78496178490713,5.80089831874985,5.62559644647993,5.73449609440518,217865.44265309,0.0,1.0
2011-06-24,21.25,21.82,21.14,21.82,108667,5.64418906929644,5.79558614080227,5.61497209058479,5.79558614080227,409124.09588856,0.0,1.0
2011-06-27,22.04,22.08,21.27,21.28,62889,5.85402009822558,5.86464445412072,5.64950124724401,5.6521573362178,236772.941797746,0.0,1.0
2011-06-28,22.18,22.24,21.97,22.05,47200,5.89120534385859,5.90714187770131,5.83542747540907,5.85667618719936,177704.89040776,0.0,1.0
2011-06-29,21.99,23.28,21.7,22.17,43867,5.84073965335664,6.18337513097511,5.76371307311683,5.8885492548848,165156.364989771,0.0,1.0
2011-06-30,21.84,22.27,21.82,22.06,56000,5.80089831874985,5.91511014462267,5.79558614080227,5.85933227617315,210836.310653274,0.0,1.0
2011-07-01,22.17,22.42,21.77,21.91,51467,5.8885492548848,5.95495147922947,5.78230569593334,5.81949094156635,193769.864292716,0.0,1.0
2011-07-05,22.34,22.36,21.92,22.27,45600,5.93370276743917,5.93901494538675,5.82214703054014,5.91511014462267,171680.995817666,0.0,1.0
2011-07-06,22.67,22.72,22.28,22.28,29200,6.02135370357413,6.03463414844306,5.91776623359645,5.91776623359645,109936.076269207,0.0,1.0
2011-07-07,23.18,23.42,22.7297,22.81,35689,6.15681424123724,6.22056037660812,6.03721055474764,6.05853894920714,134366.733766156,0.0,1.0
2011-07-08,22.92,23.19,22.81,22.91,43022,6.08775592791879,6.15947033021103,6.05853894920714,6.08509983894501,161974.995659378,0.0,1.0
2011-07-11,22.45,22.77,22.295,22.77,61022,5.96291974615083,6.047914593312,5.92175036705713,6.047914593312,229743.80979793,0.0,1.0
2011-07-12,22.7,22.93,22.49,22.49,44089,6.02932197049549,6.09041201689258,5.97354410204597,5.97354410204597,165992.180364147,0.0,1.0
2011-07-13,23.71,23.79,22.89,22.89,83022,6.29758695684793,6.31883566863822,6.07978766099743,6.07978766099743,312572.360411717,0.0,1.0
2011-07-14,23.46,23.97,23.4,23.71,64089,6.23118473250327,6.36664527016638,6.21524819866055,6.29758695684793,241290.862740316,0.0,1.0
2011-07-15,23.42,23.72,23.19,23.5,39022,6.22056037660812,6.30024304582172,6.15947033021103,6.24180908839841,146915.259184144,0.0,1.0
2011-07-18,23.18,23.54,22.99,23.45,40400,6.15681424123724,6.25243344429356,6.1063485507353,6.22852864352948,152103.338399862,0.0,1.0
2011-07-19,23.74,23.82,22.95,23.4,41689,6.30555522376929,6.32680393555958,6.09572419484015,6.21524819866055,156956.338479006,0.0,1.0
2011-07-20,23.73,23.84,23.026,23.78,22889,6.30289913479551,6.33211611350716,6.11591047104093,6.31617957966444,86175.5770454071,0.0,1.0
2011-07-21,23.84,24.23,23.09,23.8,34400,6.33211611350716,6.43570358348483,6.13290944047317,6.32149175761201,129513.733687011,0.0,1.0
2011-07-22,23.7,24.0,23.47,23.76,32000,6.29493086787415,6.37461353708774,6.23384082147705,6.31086740171687,120477.891801871,0.0,1.0
2011-07-25,23.25,23.89,23.211,23.4,37467,6.17540686405375,6.34539655837609,6.16504811705598,6.21524819866055,141060.786629397,0.0,1.0
2011-07-26,22.67,23.3,22.6,23.22,41600,6.02135370357413,6.18868730892268,6.00276108075762,6.16743859713239,156621.259342432,0.0,1.0
2011-07-27,22.03,22.86,21.96,22.31,57467,5.85136400925179,6.07181939407607,5.83277138643528,5.92573450051781,216359.469005567,0.0,1.0
2011-07-28,22.07,23.704,21.33,21.97,45067,5.86198836514694,6.29599330346366,5.66543778108673,5.83542747540907,169674.285932341,0.0,1.0
2011-07-29,22.68,22.83,21.77,21.86,52622,6.02400979254792,6.06385112715471,5.78230569593334,5.80621049669742,198118.363199939,0.0,1.0
2011-08-01,22.83,23.0,22.37,22.91,54000,6.06385112715471,6.10900463970909,5.94167103436053,6.08509983894501,203306.442415658,0.0,1.0
2011-08-02,22.13,22.93,22.1,22.65,65867,5.87792489898966,6.09041201689258,5.8699566320683,6.01604152562656,247984.915603557,0.0,1.0
2011-08-03,22.54,22.9,21.98,22.21,93200,5.9868245469149,6.08244374997122,5.83808356438286,5.89917361077995,350891.85987295,0.0,1.0
2011-08-04,18.41,22.15,18.15,22.15,185422,4.88985980074106,5.88323707693723,4.8208014874226,5.88323707693723,698101.614177704,0.0,1.0
2011-08-05,19.19,20.26,17.95,18.75,161467,5.09703474069641,5.38123626089157,4.76767970794687,4.9801668258498,607912.617361647,0.0,1.0
2011-08-08,19.14,19.67,18.16,19.03,232489,5.08375429582747,5.22452701143816,4.82345757639639,5.05453731711582,875305.768347664,0.0,1.0
2011-08-09,19.53,19.87,18.045,19.72,142889,5.18734176580515,5.27764879091389,4.79291255319785,5.23780745630709,537967.671302424,0.0,1.0
2011-08-10,18.5,19.82,18.38,19.01,118400,4.91376460150514,5.26436834604496,4.8818915338197,5.04922513916825,445768.199666923,0.0,1.0
2011-08-11,19.79,20.26,18.41,18.69,116267,5.2564000791236,5.38123626089157,4.88985980074106,4.96423029200708,437737.595191505,0.0,1.0
2011-08-12,19.12,19.93,19.02,19.87,49467,5.0784421178799,5.29358532475661,5.05188122814204,5.27764879091389,186239.996055099,0.0,1.0
2011-08-15,19.46,19.58,19.08,19.08,67867,5.16874914298864,5.20062221067408,5.06781776198476,5.06781776198476,255514.783841175,0.0,1.0
2011-08-16,19.05,19.51,19.0,19.18,88889,5.0598494950634,5.18202958785758,5.04656905019446,5.09437865172262,334661.228886766,0.0,1.0
2011-08-17,18.25,19.41,18.23,19.12,101289,4.84736237716047,5.15546869811971,4.8420501992129,5.0784421178799,381346.411959991,0.0,1.0
2011-08-18,16.52,18.06,16.5,17.95,210667,4.3878589846954,4.79689668665853,4.38254680674782,4.76767970794687,793147.376007024,0.0,1.0
2011-08-19,15.99,16.73,15.93,16.19,117467,4.24708626908471,4.44363685314491,4.23114973524199,4.30020804856044,442255.516134075,0.0,1.0
2011-08-22,15.9,16.84,15.81,16.41,122222,4.22318146832063,4.47285383185657,4.19927666755655,4.35864200598374,460157.777869009,0.0,1.0
2011-08-23,16.23,16.29,15.54,15.9,145867,4.31083240445559,4.32676893829831,4.12756226526431,4.22318146832063,549179.645108235,0.0,1.0
2011-08-24,16.74,16.83,15.92,16.01,73200,4.4462929421187,4.47019774288278,4.2284936462682,4.25239844703228,275593.17749678,0.0,1.0
2011-08-25,15.9,16.71,15.85,16.41,53689,4.22318146832063,4.43832467519734,4.2099010234517,4.35864200598374,202135.547904708,0.0,1.0
2011-08-26,16.22,16.4,15.7,15.76,60800,4.3081763154818,4.35598591700996,4.1700596888449,4.18599622268762,228907.994423555,0.0,1.0
2011-08-29,17.35,17.39,16.363,16.71,52800,4.60831436951968,4.61893872541483,4.34615838780695,4.43832467519734,198788.521473087,0.0,1.0
2011-08-30,17.5,17.6,16.72,17.26,39422,4.64815570412648,4.67471659386434,4.44098076417113,4.5844095687556,148421.232831668,0.0,1.0
2011-08-31,17.51,17.78,17.23,17.53,80222,4.65081179310027,4.7225261953925,4.57644130183424,4.65612397104784,302030.544879053,0.0,1.0
2011-09-01,17.09,17.74,16.82,17.46,87600,4.53925605620123,4.71190183949736,4.46754165390899,4.63753134823133,329808.228807622,0.0,1.0
2011-09-02,16.02,17.18,16.0,16.68,72400,4.25505453600607,4.56316085696531,4.2497423580585,4.43035640827598,272581.230201733,0.0,1.0
2011-09-06,16.15,16.21,15.55,15.57,73467,4.28958369266529,4.30552022650801,4.1302183542381,4.13553053218567,276598.414906502,0.0,1.0
2011-09-07,16.93,17.01,16.2,16.2,75822,4.49675863262064,4.51800734441094,4.30286413753423,4.30286413753423,285464.834756296,0.0,1.0
2011-09-08,16.66,17.25,16.57,17.1,42489,4.42504423032841,4.58175347978182,4.40113942956433,4.54191214517502,159968.285774053,0.0,1.0
2011-09-09,15.78,17.17,15.52,16.48,69200,4.19130840063519,4.56050476799152,4.12225008731674,4.37723462880025,260533.441021546,0.0,1.0
2011-09-12,16.13,16.19,15.58,15.81,48400,4.28427151471772,4.30020804856044,4.13818662115946,4.19927666755655,182222.81135033,0.0,1.0
2011-09-13,16.52,16.61,15.93,16.23,39689,4.3878589846954,4.41176378545947,4.23114973524199,4.31083240445559,149426.470241389,0.0,1.0
2011-09-14,16.62,17.0,16.28,16.71,52489,4.41441987443326,4.51535125543715,4.32411284932452,4.43832467519734,197617.626962138,0.0,1.0
2011-09-15,17.52,17.61,16.36,16.78,77422,4.65346788207405,4.67737268283813,4.34536156111481,4.45691729801385,291488.72934639,0.0,1.0
2011-09-16,17.35,18.76,17.26,17.7,221022,4.60831436951968,4.98282291482359,4.5844095687556,4.70127748360221,832133.268807286,0.0,1.0
2011-09-19,16.66,17.11,16.296,17.11,39600,4.42504423032841,4.5445682341488,4.32836259168258,4.5445682341488,149091.391104815,0.0,1.0
2011-09-20,15.9,16.94,15.88,16.59,61822,4.22318146832063,4.49941472159443,4.21786929037306,4.4064516075119,232755.757092977,0.0,1.0
2011-09-21,15.5,16.12,15.44,15.87,76000,4.11693790936917,4.28161542574393,4.10100137552645,4.21521320139927,286134.993029444,0.0,1.0
2011-09-22,15.08,15.93,14.91,15.08,95822,4.00538217247013,4.23114973524199,3.96022865991576,4.00538217247013,360763.517132466,0.0,1.0
2011-09-23,15.97,16.29,15.08,15.08,80622,4.24177409113714,4.32676893829831,4.00538217247013,4.00538217247013,303536.518526576,0.0,1.0
2011-09-26,16.67,16.73,15.89,16.15,50667,4.4277003193022,4.44363685314491,4.22052537934684,4.28958369266529,190757.916997669,0.0,1.0
2011-09-27,17.09,17.869,16.3,17.0,62222,4.53925605620123,4.7461653872592,4.32942502727209,4.51535125543715,234261.730740501,0.0,1.0
2011-09-28,15.83,17.18,15.83,16.89,47467,4.20458884550412,4.56316085696531,4.20458884550412,4.4861342767255,178710.127817482,0.0,1.0
2011-09-29,16.35,16.55,15.76,16.18,35822,4.34270547214102,4.39582725161676,4.18599622268762,4.29755195958665,134867.470003957,0.0,1.0
2011-09-30,15.75,16.439,15.7,16.15,60622,4.18334013371383,4.36634466400773,4.1700596888449,4.28958369266529,228237.836150407,0.0,1.0
2011-10-03,15.13,16.34,15.12,15.56,92667,4.01866261733906,4.34004938316724,4.01600652836528,4.13287444321189,348885.149987625,0.0,1.0
2011-10-04,16.78,16.85,14.64,14.99,80222,4.45691729801385,4.47550992083035,3.88851425762352,3.98147737170605,302030.544879053,0.0,1.0
2011-10-05,16.82,17.24,14.88,16.71,70222,4.46754165390899,4.57909739080803,3.9522603929944,4.43832467519734,264381.203690969,0.0,1.0
2011-10-06,18.08,18.1,16.71,16.71,73022,4.8022088646061,4.80752104255367,4.43832467519734,4.43832467519734,274923.019223632,0.0,1.0
2011-10-07,17.32,18.24,17.17,18.12,126400,4.60034610259832,4.84470628818668,4.56050476799152,4.81283322050125,475887.672617391,0.0,1.0
2011-10-10,18.25,18.28,17.18,17.56,124889,4.84736237716047,4.85533064408183,4.56316085696531,4.6640922379692,470198.857163871,0.0,1.0
2011-10-11,17.68,18.22,17.31,18.05,66889,4.69596530565464,4.83939411023911,4.59769001362453,4.79424059768474,251832.67827298,0.0,1.0
2011-10-12,18.78,18.91,17.71,17.81,60267,4.98813509277116,5.02266424943038,4.703933572576,4.73049446231386,226901.28453823,0.0,1.0
2011-10-13,18.55,18.74,18.09,18.59,38889,4.92704504637407,4.97751073687601,4.80486495357989,4.93766940226921,146414.522946343,0.0,1.0
2011-10-14,19.39,19.48,18.516,18.69,53022,5.15015652017214,5.17406132093622,4.91801434386319,4.96423029200708,199624.336847463,0.0,1.0
2011-10-17,18.74,19.28,18.69,19.14,75600,4.97751073687601,5.12093954146049,4.96423029200708,5.08375429582747,284629.019381921,0.0,1.0
2011-10-18,19.76,19.88,18.5001,18.75,72622,5.24843181220224,5.28030487988768,4.91379116239487,4.9801668258498,273417.045576109,0.0,1.0
2011-10-19,19.03,19.87,18.93,19.76,56667,5.05453731711582,5.27764879091389,5.02797642737796,5.24843181220224,213347.52171052,0.0,1.0
2011-10-20,18.84,19.02,18.4,18.99,71467,5.00407162661388,5.05188122814204,4.88720371176727,5.04391296122068,269068.546668885,0.0,1.0
2011-10-21,19.23,19.33,18.83,19.17,52889,5.10765909659155,5.13421998632942,5.00141553764009,5.09172256274883,199123.600609661,0.0,1.0
2011-10-24,19.94,19.99,19.26,19.26,66000,5.2962414137304,5.30952185859933,5.11562736351291,5.11562736351291,248485.651841359,0.0,1.0
2011-10-25,19.14,19.8003,19.03,19.74,56489,5.08375429582747,5.2591358507666,5.05453731711582,5.24311963425467,212677.363437372,0.0,1.0
2011-10-26,19.82,20.05,18.73,19.38,50222,5.26436834604496,5.32545839244205,4.97485464790223,5.14750043119835,189082.521314799,0.0,1.0
2011-10-27,22.8,22.98,20.56,20.56,126800,6.05588286023336,6.10369246176151,5.46091893010517,5.46091893010517,477393.646264914,0.0,1.0
2011-10-28,21.86,22.93,21.661,22.67,86667,5.80621049669742,6.09041201689258,5.75335432611907,6.02135370357413,326295.545274774,0.0,1.0
2011-10-31,21.17,22.08,20.6,21.45,64622,5.62294035750615,5.86464445412072,5.47154328600031,5.69731084877217,243297.572625641,0.0,1.0
2011-11-01,19.91,21.01,19.84,20.34,70489,5.28827314680904,5.58044293392556,5.26968052399253,5.40248497268186,265386.44110069,0.0,1.0
2011-11-02,21.35,21.45,20.3,20.3,86800,5.6707499590343,5.69731084877217,5.39186061678672,5.39186061678672,326796.281512576,0.0,1.0
2011-11-03,22.28,22.37,21.01,21.69,110400,5.91776623359645,5.94167103436053,5.58044293392556,5.76105698414305,415648.726716456,0.0,1.0
2011-11-04,21.63,22.62,21.24,21.95,48800,5.74512045030033,6.0080732587052,5.64153298032265,5.8301152974615,183728.784997853,0.0,1.0
2011-11-07,22.05,22.3,21.16,21.66,57200,5.85667618719936,5.92307841154403,5.62028426853236,5.75308871722169,215354.231595845,0.0,1.0
2011-11-08,22.67,22.87,21.35,22.16,86622,6.02135370357413,6.07447548304986,5.6707499590343,5.88589316591102,326126.123239428,0.0,1.0
2011-11-09,21.56,22.06,21.52,22.06,97022,5.72652782748382,5.85933227617315,5.71590347158868,5.85933227617315,365281.438075036,0.0,1.0
2011-11-10,21.66,21.97,21.2,21.9,54889,5.75308871722169,5.83542747540907,5.63090862442751,5.81683485259256,206653.468847278,0.0,1.0
2011-11-11,21.98,22.33,20.47,21.93,111467,5.83808356438286,5.93104667846539,5.43701412934109,5.82480311951392,419665.911421224,0.0,1.0
2011-11-14,21.47,22.15,21.28,21.82,46222,5.70262302671974,5.88323707693723,5.6521573362178,5.79558614080227,174022.784839565,0.0,1.0
2011-11-15,21.94,22.03,21.3207,21.3207,55422,5.82745920848771,5.85136400925179,5.66296761834111,5.66296761834111,208660.178732603,0.0,1.0
2011-11-16,21.11,22.49,21.05,21.62,43689,5.60700382366343,5.97354410204597,5.59106728982071,5.74246436132654,164486.206716623,0.0,1.0
2011-11-17,21.16,21.4003,19.88,21.04,72089,5.62028426853236,5.68411008657245,5.28030487988768,5.58841120084692,271410.335690784,0.0,1.0
2011-11-18,21.12,21.37,20.945,21.2,56667,5.60965991263721,5.67606213698188,5.56317835559595,5.63090862442751,213347.52171052,0.0,1.0
2011-11-21,20.35,20.99,20.29,20.69,35067,5.40514106165565,5.57513075597799,5.38920452781293,5.49544808676439,132024.944744257,0.0,1.0
2011-11-22,19.79,20.44,19.77,20.35,51689,5.2564000791236,5.42904586241973,5.25108790117603,5.40514106165565,194605.679667091,0.0,1.0
2011-11-23,19.06,19.63,18.35,19.63,87689,5.06250558403718,5.21390265554302,4.87392326689834,5.21390265554302,330143.307944196,0.0,1.0
2011-11-25,19.0,19.17,18.94,19.0,50267,5.04656905019446,5.09172256274883,5.03063251635174,5.04656905019446,189251.943350146,0.0,1.0
2011-11-28,20.65,20.66,19.58,19.84,68889,5.48482373086924,5.48747981984303,5.20062221067408,5.26968052399253,259362.546510597,0.0,1.0
2011-11-29,19.97,20.52,19.78,20.52,48089,5.3360827483372,5.48304546799596,5.28531380881872,5.48304546799596,179970.471840838,0.12,1.0
2011-11-30,21.91,22.15,20.15,21.07,128489,5.85446034131537,5.91858952807556,5.38417963840734,5.63000818765472,480863.107079736,0.0,1.0
2011-12-01,21.01,22.15,20.99,21.79,65867,5.61397589096467,5.91858952807556,5.60863179206799,5.82239574793528,246503.671707469,0.0,1.0
2011-12-02,21.42,21.64,21.24,21.4,41200,5.72352991834666,5.78231500621016,5.67543302827652,5.71818581944998,154188.763331375,0.0,1.0
2011-12-05,21.79,22.16,21.25,21.89,39600,5.82239574793528,5.9212615775239,5.67810507772486,5.84911624241869,148200.850192293,0.0,1.0
2011-12-06,21.82,22.16,21.0,21.79,61067,5.8304118962803,5.9212615775239,5.61130384151633,5.82239574793528,228539.932290221,0.0,1.0
2011-12-07,21.49,21.9,21.32,21.62,93200,5.74223426448505,5.85178829186703,5.69680942386325,5.77697090731348,348795.940351558,0.0,1.0
2011-12-08,20.52,21.33,20.46,21.21,68400,5.48304546799596,5.69948147331159,5.46701317130591,5.6674168799315,255983.286695779,0.0,1.0
2011-12-09,21.47,21.71,20.68,20.68,98622,5.73689016558836,5.80101935234855,5.52579825916942,5.52579825916942,369087.481001624,0.0,1.0
2011-12-12,21.17,21.38,20.86,21.1,61689,5.65672868213813,5.71284172055329,5.57389514923956,5.63802433599974,230867.733523039,0.0,1.0
2011-12-13,20.51,21.5,20.39,21.35,55689,5.48037341854762,5.74490631393339,5.44830882516752,5.70482557220827,208413.05925148,0.0,1.0
2011-12-14,20.75,20.93,20.2,20.29,130089,5.5445026053078,5.59259949537794,5.39753988564904,5.42158833068411,486851.020218819,0.0,1.0
2011-12-15,21.37,21.665,20.82,21.17,61689,5.71016967110495,5.78899512983102,5.56320695144619,5.65672868213813,230867.73352304,0.0,1.0
2011-12-16,21.15,22.03,21.01,21.63,172222,5.65138458324145,5.88652493469547,5.61397589096467,5.77964295676182,644531.485399421,0.0,1.0
2011-12-19,20.46,21.401,20.4,21.35,73867,5.46701317130591,5.71845302439481,5.45098087461586,5.70482557220827,276443.237402882,0.0,1.0
2011-12-20,21.55,21.67,20.68,21.02,104489,5.75826656117509,5.79033115455519,5.52579825916942,5.61664794041301,391044.409993498,0.0,1.0
2011-12-21,22.06,22.45,20.99,21.55,82089,5.89454108304049,5.99875101152579,5.60863179206799,5.75826656117509,307213.626046342,0.0,1.0
2011-12-22,21.61,22.26,21.54,22.23,46400,5.77429885786514,5.94798207200731,5.75559451172675,5.93996592366229,173649.481033394,0.0,1.0
2011-12-23,21.73,22.15,21.31,21.75,70000,5.80636345124523,5.91858952807556,5.69413737441491,5.81170755014191,261971.199834861,0.0,1.0
2011-12-27,21.57,22.1,21.4,22.08,92000,5.76361066007177,5.90522928083385,5.71818581944998,5.89988518193717,344305.005497247,0.0,1.0
2011-12-28,20.41,21.53,20.34,21.46,56622,5.45365292406421,5.75292246227841,5.43494857792582,5.73421811614002,211904.761100707,0.0,1.0
2011-12-29,20.75,20.86,20.39,20.44,177689,5.5445026053078,5.57389514923956,5.44830882516752,5.46166907240923,664991.436106524,0.0,1.0
2011-12-30,20.49,20.95,20.44,20.71,60089,5.47502931965093,5.59794359427463,5.46166907240923,5.53381440751444,224879.820383957,0.0,1.0
2012-01-03,20.61,21.3,20.49,21.16,81600,5.50709391303103,5.69146532496656,5.47502931965093,5.65405663268979,305383.57009321,0.0,1.0
2012-01-04,20.44,21.21,20.24,20.44,54000,5.46166907240923,5.6674168799315,5.40822808344241,5.46166907240923,202092.068444036,0.0,1.0
2012-01-05,20.32,20.33,19.74,20.23,71022,5.42960447902914,5.43227652847748,5.27462561102535,5.40555603399407,265795.97935245,0.0,1.0
2012-01-06,20.1,20.54,20.0,20.32,56489,5.37081939116563,5.48838956689264,5.34409889668222,5.42960447902914,211407.015821021,0.0,1.0
2012-01-09,20.05,20.29,19.82,20.19,84889,5.35745914392393,5.42158833068411,5.29600200661208,5.3948678362007,317692.474039736,0.0,1.0
2012-01-10,20.29,20.66,20.14,20.41,88889,5.42158833068411,5.52045416027273,5.381507588959,5.45365292406421,332662.256887443,0.0,1.0
2012-01-11,20.0,20.22,19.92,20.15,79289,5.34409889668222,5.40288398454573,5.32272250109549,5.38417963840734,296734.778052947,0.0,1.0
2012-01-12,20.27,20.32,19.91,20.0,82267,5.41624423178743,5.42960447902914,5.32005045164715,5.34409889668222,307879.781383065,0.0,1.0
2012-01-13,20.06,20.18,19.67,19.95,60400,5.36013119337227,5.39219578675236,5.25592126488696,5.33073864944051,226043.721000366,0.0,1.0
2012-01-17,19.87,20.32,19.7501,20.08,69600,5.30936225385379,5.42960447902914,5.27732438096818,5.36547529226895,260474.221550091,0.0,1.0
2012-01-18,20.13,20.18,19.45,19.86,38400,5.37883553951065,5.39219578675236,5.19713617702346,5.30669020440545,143709.915337981,0.0,1.0
2012-01-19,19.955,20.2,19.84,20.2,39600,5.33207467416469,5.39753988564904,5.30134610550876,5.39753988564904,148200.850192293,0.0,1.0
2012-01-20,20.0,20.08,19.25,19.94,32622,5.34409889668222,5.36547529226895,5.14369518805664,5.32806659999217,122086.064014469,0.0,1.0
2012-01-23,19.82,20.07,19.63,19.98,23822,5.29600200661208,5.36280324282061,5.2452330670936,5.33875479778554,89152.5417495152,0.0,1.0
2012-01-24,20.03,20.11,19.36,19.61,46667,5.35211504502724,5.37349144061397,5.17308773198839,5.23988896819692,174648.714038478,0.0,1.0
2012-01-25,20.29,20.44,19.71,20.05,40889,5.42158833068411,5.46166907240923,5.26660946268033,5.35745914392393,153024.862714966,0.0,1.0
2012-01-26,20.4,20.4,20.01,20.16,37422,5.45098087461586,5.45098087461586,5.34677094613056,5.38685168785568,140049.803431717,0.0,1.0
2012-01-27,21.0,21.0,20.2,20.22,36000,5.61130384151633,5.61130384151633,5.39753988564904,5.40288398454573,134728.045629357,0.0,1.0
2012-01-30,20.35,20.8979,20.32,20.73,22889,5.43762062737416,5.58402221664877,5.42960447902914,5.53915850641112,85660.8399002877,0.0,1.0
2012-01-31,20.22,20.45,19.98,20.45,39867,5.40288398454573,5.46434112185757,5.33875479778554,5.46434112185757,149200.083197377,0.0,1.0
2012-02-01,21.28,21.36,20.27,20.45,88489,5.68612122606988,5.70749762165661,5.41624423178743,5.46434112185757,331165.278602672,0.0,1.0
2012-02-02,21.54,21.94,21.09,21.3,49467,5.75559451172675,5.8624764896604,5.6353522865514,5.69146532496656,185127.562031873,0.0,1.0
2012-02-03,21.87,22.04,21.76,22.04,68089,5.84377214352201,5.88919698414381,5.81437959959026,5.88919698414381,254819.38607937,0.0,1.0
2012-02-06,21.43,21.84,21.25,21.73,33822,5.726201967795,5.83575599517699,5.67810507772486,5.80636345124523,126576.998868781,0.0,1.0
2012-02-07,20.96,21.46,20.93,21.43,48222,5.60061564372297,5.73421811614002,5.59259949537794,5.726201967795,180468.217120524,0.0,1.0
2012-02-08,20.19,21.01,20.12,20.98,84622,5.3948678362007,5.61397589096467,5.37616349006231,5.60595974261965,316693.241034652,0.0,1.0
2012-02-09,19.76,20.34,19.57,20.2,51822,5.27996970992203,5.43494857792582,5.22920077040355,5.39753988564904,193941.02168346,0.0,1.0
2012-02-10,18.95,19.82,18.92,19.56,50400,5.0635337046064,5.29600200661208,5.05551755626138,5.22652872095521,188619.2638811,0.0,1.0
2012-02-13,19.3,19.49,18.99,19.22,38489,5.15705543529834,5.20782437481682,5.07422190239977,5.13567903971161,144042.993006343,0.0,1.0
2012-02-14,18.72,19.91,18.49,19.15,108222,5.00207656729456,5.32005045164715,4.94061942998271,5.11697469357323,405014.959836119,0.0,1.0
2012-02-15,18.35,19.42,18.255,18.79,78489,4.90321073770594,5.18912002867844,4.8778262679467,5.02078091343295,293740.821483406,0.0,1.0
2012-02-16,19.25,19.25,18.34,18.34,45022,5.14369518805664,5.14369518805664,4.9005386882576,4.9005386882576,168492.390842359,0.0,1.0
2012-02-17,19.23,19.36,19.14,19.36,31200,5.13835108915996,5.17308773198839,5.11430264412489,5.17308773198839,116764.306212109,0.0,1.0
2012-02-21,18.85,19.38,18.83,19.28,29289,5.03681321012299,5.17843183088507,5.03146911122631,5.15171133640166,109612.492456618,0.0,1.0
2012-02-22,19.0,19.01,18.59,18.87,43200,5.07689395184811,5.07956600129645,4.96733992446612,5.04215730901968,161673.654755229,0.0,1.0
2012-02-23,19.96,20.08,18.94,18.99,70667,5.33341069888886,5.36547529226895,5.06086165515806,5.07422190239977,264467.411124716,0.0,1.0
2012-02-24,19.5,20.06,19.4876,19.93,31600,5.21049642426517,5.36013119337227,5.20718308294922,5.32539455054383,118261.28449688,0.0,1.0
2012-02-27,19.5,19.62,19.06,19.36,22622,5.21049642426517,5.24256101764526,5.09292624853816,5.17308773198839,84661.6068952033,0.0,1.0
2012-02-28,19.17,19.76,19.08,19.47,22800,5.12231879246991,5.27996970992203,5.09827034743484,5.20248027592014,85327.7622319262,0.0,1.0
2012-02-29,18.55,19.43,18.51,19.26,46489,4.95665172667276,5.19179207812678,4.9459635288794,5.14636723750498,173982.558701755,0.0,1.0
2012-03-01,18.5,19.05,18.44,18.71,56667,4.94329147943105,5.09025419908982,4.92725918274101,4.99940451784622,212073.171157744,0.0,1.0
2012-03-02,18.01,18.86,17.95,18.48,70667,4.81236105646234,5.03948525957133,4.79632875977229,4.93794738053437,264467.411124716,0.0,1.0
2012-03-05,18.56,18.59,17.93,17.95,47822,4.9593237761211,4.96733992446612,4.79098466087561,4.79632875977229,178971.238835753,0.0,1.0
2012-03-06,17.91,18.51,17.86,18.26,54622,4.78564056197893,4.9459635288794,4.77228031473722,4.87916229267087,204419.869676854,0.0,1.0
2012-03-07,18.08,18.13,17.75,18.04,54000,4.83106540260073,4.84442564984243,4.74288777080547,4.82037720480736,202092.068444036,0.0,1.0
2012-03-08,18.16,18.27,17.84,18.21,36489,4.85244179818746,4.88183434211921,4.76693621584054,4.86580204542916,136558.101582489,0.0,1.0
2012-03-09,18.48,18.75,17.95,18.11,36000,4.93794738053437,5.01009271563958,4.79632875977229,4.83908155094575,134728.045629357,0.0,1.0
2012-03-12,18.45,18.71,18.35,18.55,25422,4.92993123218935,4.99940451784622,4.90321073770594,4.95665172667276,95140.4548885978,0.0,1.0
2012-03-13,19.11,19.2,18.57,18.68,53600,5.10628649577986,5.13033494081493,4.96199582556944,4.99138836950119,200595.090159265,0.0,1.0
2012-03-14,19.8,20.0,18.94,19.11,70089,5.2906579077154,5.34409889668222,5.06086165515806,5.10628649577986,262304.277503223,0.0,1.0
2012-03-15,20.15,20.22,19.62,19.79,73689,5.38417963840734,5.40288398454573,5.24256101764526,5.28798585826706,275777.082066158,0.0,1.0
2012-03-16,20.27,20.428,19.95,20.25,94889,5.41624423178743,5.45846261307122,5.33073864944051,5.41090013289075,355116.931159002,0.0,1.0
2012-03-19,20.71,21.32,20.125,20.29,59422,5.53381440751444,5.69680942386325,5.37749951478648,5.42158833068411,222383.609094102,0.0,1.0
2012-03-20,20.11,20.64,19.84,20.46,39200,5.37349144061397,5.51511006137605,5.30134610550876,5.46701317130591,146703.871907522,0.0,1.0
2012-03-21,20.56,21.06,20.21,20.22,43689,5.49373366578932,5.62733613820638,5.40021193509738,5.40288398454573,163503.710708361,0.0,1.0
2012-03-22,20.34,20.49,19.89,20.28,37289,5.43494857792582,5.47502931965093,5.31470635275047,5.41891628123577,139552.058152031,0.0,1.0
2012-03-23,21.18,21.43,20.11,20.28,56222,5.65940073158647,5.726201967795,5.37349144061397,5.41891628123577,210407.782815937,0.0,1.0
2012-03-26,21.38,21.85,21.11,21.45,71289,5.71284172055329,5.83842804462533,5.64069638544808,5.73154606669168,266795.212357535,0.0,1.0
2012-03-27,21.15,21.51,21.1,21.35,43022,5.65138458324145,5.74757836338173,5.63802433599974,5.70482557220827,161007.499418506,0.0,1.0
2012-03-28,20.8,21.3,20.66,21.16,79200,5.55786285254951,5.69146532496656,5.52045416027273,5.65405663268979,296401.700384586,0.0,1.0
2012-03-29,20.43,20.68,20.21,20.62,44089,5.45899702296089,5.52579825916942,5.40021193509738,5.50976596247937,165000.688993131,0.0,1.0
2012-03-30,20.19,20.65,20.05,20.65,47467,5.3948678362007,5.51778211082439,5.35745914392393,5.51778211082439,177642.67060802,0.0,1.0
2012-04-02,20.39,20.88,19.87,20.07,56400,5.44830882516752,5.57923924813624,5.30936225385379,5.36280324282061,211073.93815266,0.0,1.0
2012-04-03,20.04,20.29,19.91,20.29,44000,5.35478709447558,5.42158833068411,5.32005045164715,5.42158833068411,164667.61132477,0.0,1.0
2012-04-04,19.88,19.88,19.37,19.71,47822,5.31203430330213,5.31203430330213,5.17575978143673,5.26660946268033,178971.238835753,0.0,1.0
2012-04-05,19.77,19.84,19.64,19.67,25600,5.28264175937037,5.30134610550876,5.24790511654194,5.25592126488696,95806.6102253208,0.0,1.0
2012-04-09,18.96,19.48,18.82,19.25,85067,5.06620575405474,5.20515232536848,5.02879706177797,5.14369518805664,318358.62937646,0.0,1.0
2012-04-10,18.45,18.96,18.29,18.96,82667,4.92993123218935,5.06620575405474,4.88717844101589,5.06620575405474,309376.759667835,0.0,1.0
2012-04-11,18.85,18.87,18.45,18.75,85422,5.03681321012299,5.04215730901968,4.92993123218935,5.01009271563958,319687.197604193,0.0,1.0
2012-04-12,19.33,19.38,18.75,18.79,62400,5.16507158364337,5.17843183088507,5.01009271563958,5.02078091343295,233528.612424219,0.0,1.0
2012-04-13,19.4,19.43,19.14,19.29,72000,5.18377592978175,5.19179207812678,5.11430264412489,5.15438338585,269456.091258715,0.0,1.0
2012-04-16,19.56,20.045,19.22,19.49,31067,5.22652872095521,5.35612311919976,5.13567903971161,5.20782437481682,116266.560932423,0.0,1.0
2012-04-17,19.72,20.1,19.66,19.81,38667,5.26928151212867,5.37081939116563,5.25324921543862,5.29332995716374,144709.148343065,0.0,1.0
2012-04-18,19.29,19.6,18.95,19.6,36000,5.15438338585,5.23721691874858,5.0635337046064,5.23721691874858,134728.045629357,0.0,1.0
2012-04-19,18.99,19.36,18.83,19.36,46089,5.07422190239977,5.17308773198839,5.03146911122631,5.17308773198839,172485.580416985,0.0,1.0
2012-04-20,19.47,19.64,19.21,19.57,46000,5.20248027592014,5.24790511654194,5.13300699026327,5.22920077040355,172152.502748623,0.0,1.0
2012-04-23,19.01,19.24,18.75,19.02,62489,5.07956600129645,5.1410231386083,5.01009271563958,5.08223805074479,233861.690092581,0.0,1.0
2012-04-24,19.38,19.43,18.99,18.99,53867,5.17843183088507,5.19179207812678,5.07422190239977,5.07422190239977,201594.32316435,0.0,1.0
2012-04-25,19.71,19.99,19.44,19.74,34622,5.26660946268033,5.34142684723388,5.19446412757512,5.27462561102535,129570.955438322,0.0,1.0
2012-04-26,19.83,20.02,19.6,19.62,28800,5.29867405606042,5.3494429955789,5.23721691874858,5.24256101764526,107782.436503486,0.0,1.0
2012-04-27,20.33,20.42,19.6,19.95,31200,5.43227652847748,5.45632497351255,5.23721691874858,5.33073864944051,116764.30621211,0.0,1.0
2012-04-30,20.4,20.99,20.01,20.23,126000,5.45098087461586,5.60863179206799,5.34677094613056,5.40555603399407,471548.159702751,0.0,1.0
2012-05-01,19.95,20.95,19.86,20.4,58000,5.33073864944051,5.59794359427463,5.30669020440545,5.45098087461586,217061.851291742,0.0,1.0
2012-05-02,20.22,20.37,19.3001,19.75,82089,5.40288398454573,5.44296472627084,5.15708215579283,5.27729766047369,307213.626046342,0.0,1.0
2012-05-03,19.37,20.39,19.08,20.24,80000,5.17575978143673,5.44830882516752,5.09827034743484,5.40822808344241,299395.656954127,0.0,1.0
2012-05-04,19.25,19.41,18.98,19.22,66267,5.14369518805664,5.18644797923009,5.07154985295143,5.13567903971161,248000.649992239,0.0,1.0
2012-05-07,19.22,19.38,19.1,19.21,28000,5.13567903971161,5.17843183088507,5.10361444633152,5.13300699026327,104788.479933945,0.0,1.0
2012-05-08,19.44,19.56,19.01,19.01,40800,5.19446412757512,5.22652872095521,5.07956600129645,5.07956600129645,152691.785046605,0.0,1.0
2012-05-09,19.27,19.44,18.985,19.08,89022,5.14903928695332,5.19446412757512,5.0728858776756,5.09827034743484,333160.002167129,0.0,1.0
2012-05-10,19.38,19.56,19.04,19.45,83022,5.17843183088507,5.22652872095521,5.08758214964147,5.19713617702346,310705.327895569,0.0,1.0
2012-05-11,19.17,19.55,19.0,19.11,35289,5.12231879246991,5.22385667150687,5.07689395184811,5.10628649577986,132067.166728177,0.0,1.0
2012-05-14,19.07,19.23,18.85,18.85,68400,5.0955982979865,5.13835108915996,5.03681321012299,5.03681321012299,255983.286695779,0.0,1.0
2012-05-15,19.47,19.7,18.9,18.92,125022,5.20248027592014,5.26393741323199,5.0501734573647,5.05551755626138,467888.047796486,0.0,1.0
2012-05-16,19.06,19.61,19.02,19.5,50400,5.09292624853816,5.23988896819692,5.08223805074479,5.21049642426517,188619.2638811,0.0,1.0
2012-05-17,18.98,19.41,18.83,19.17,54622,5.07154985295143,5.18644797923009,5.03146911122631,5.12231879246991,204419.869676854,0.0,1.0
2012-05-18,19.01,19.2799,18.77,18.93,75822,5.07956600129645,5.15168461590718,5.01543681453626,5.05818960570972,283759.718769698,0.0,1.0
2012-05-21,19.34,19.39,18.835,19.13,92800,5.16774363309171,5.18110388033341,5.03280513595048,5.11163059467654,347298.962066787,0.0,1.0
2012-05-22,19.0,19.47,18.82,19.38,104000,5.07689395184811,5.20248027592014,5.02879706177797,5.17843183088507,389214.354040365,0.0,1.0
2012-05-23,19.07,19.09,18.47,18.71,61022,5.0955982979865,5.10094239688318,4.93527533108603,4.99940451784622,228371.522233184,0.0,1.0
2012-05-24,18.96,19.1,18.66,19.03,44889,5.06620575405474,5.10361444633152,4.98604427060451,5.08491010019313,167994.645562673,0.0,1.0
2012-05-25,19.43,19.43,18.72,18.99,51022,5.19179207812678,5.19179207812678,5.00207656729456,5.07422190239977,190947.065113918,0.0,1.0
2012-05-29,19.28,19.634,19.18,19.5,74000,5.15171133640166,5.24630188687294,5.12499084191825,5.21049642426517,276940.982682568,0.0,1.0
2012-05-30,19.03,19.27,18.71,19.05,42400,5.08491010019313,5.14903928695332,4.99940451784622,5.09025419908982,158679.698185688,0.0,1.0
2012-05-31,18.74,19.03,18.53,19.03,83467,5.00742066619124,5.08491010019313,4.95130762777608,5.08491010019313,312370.716237377,0.0,1.0
2012-06-01,18.23,18.51,18.17,18.23,77289,4.87114614432584,4.9459635288794,4.8551138476358,4.87114614432584,289249.886629095,0.0,1.0
2012-06-04,18.58,18.63,18.15,18.32,42667,4.96466787501778,4.97802812225949,4.84976974873911,4.89519458936091,159678.931190772,0.0,1.0
2012-06-05,18.45,18.64,18.35,18.41,51022,4.92993123218935,4.98070017170783,4.90321073770594,4.91924303439598,190947.065113918,0.0,1.0
2012-06-06,19.28,19.32,18.51,18.56,51867,5.15171133640166,5.16239953419502,4.9459635288794,4.9593237761211,194109.431740497,0.0,1.0
2012-06-07,19.37,19.61,19.05,19.46,53689,5.20782437481682,5.27235085132462,5.12178907280643,5.23202180350725,199691.052376662,0.12,1.0
2012-06-08,19.78,19.91,19.15,19.31,36889,5.31805710551765,5.35300894695937,5.14867510468468,5.19169275568987,137205.074244681,0.0,1.0
2012-06-11,19.25,20.0,19.17,20.0,49422,5.17556113656293,5.37720637564979,5.15405231106033,5.37720637564979,183820.35781183,0.0,1.0
2012-06-12,19.45,19.61,18.88,19.31,45867,5.22933320031942,5.27235085132462,5.0760828186134,5.19169275568987,170597.878510688,0.0,1.0
2012-06-13,19.01,19.4,18.83,19.4,41067,5.11103466005513,5.2158901843803,5.06263980267428,5.2158901843803,152744.741901551,0.0,1.0
2012-06-14,19.54,19.57,18.94,18.98,29200,5.25353062900985,5.26159643857332,5.09221443774035,5.10296885049165,108606.581038919,0.0,1.0
2012-06-15,20.23,20.35,19.5,19.5,98000,5.43904424896977,5.47130748722366,5.24277621625855,5.24277621625855,364501.53910322,0.0,1.0
2012-06-18,19.84,20.33,19.77,20.0,40889,5.33418872464459,5.46593028084801,5.31536850232982,5.37720637564979,152082.688085629,0.0,1.0
2012-06-19,20.02,20.15,19.65,19.91,74489,5.38258358202544,5.41753542346717,5.28310526407592,5.35300894695937,277054.64434959,0.0,1.0
2012-06-20,19.81,20.07,19.71,20.07,21689,5.32612291508112,5.39602659796457,5.29923688320287,5.39602659796457,80670.1416490791,0.0,1.0
2012-06-21,18.89,19.85,18.74,19.8,81600,5.07877142180123,5.33687732783242,5.03844237398386,5.32343431189329,303503.322355335,0.0,1.0
2012-06-22,18.92,19.11,18.83,19.08,67422,5.0868372313647,5.13792069193338,5.06263980267428,5.1298548823699,250769.620096095,0.0,1.0
2012-06-25,18.78,18.96,18.58,18.63,30622,5.04919678673516,5.097591644116,4.99542472297866,5.00886773891778,113895.572759376,0.0,1.0
2012-06-26,18.59,18.87,18.43,18.75,66889,4.99811332616648,5.07339421542558,4.95509567516128,5.04113097717168,248787.178051789,0.0,1.0
2012-06-27,18.48,18.8,18.24,18.57,122267,4.96853869110041,5.05457399311081,4.90401221459261,4.99273611979083,454760.30287279,0.0,1.0
2012-06-28,18.21,18.51,18.0,18.26,67422,4.89594640502914,4.97660450066388,4.83948573808481,4.90938942096826,250769.620096095,0.0,1.0
2012-06-29,18.85,19.06,18.64,18.69,85600,5.06801700904993,5.12447767599425,5.01155634210561,5.02499935804473,318380.936196282,0.0,1.0
2012-07-02,19.04,19.05,18.66,18.97,165467,5.1191004696186,5.12178907280643,5.01693354848126,5.10028024730383,615438.532355027,0.0,1.0
2012-07-03,19.22,19.3,18.95,19.04,53467,5.16749532699945,5.18900415250205,5.09490304092818,5.1191004696186,198865.344808489,0.0,1.0
2012-07-05,19.72,19.79,18.69,18.69,29600,5.3019254863907,5.32074570870547,5.02499935804473,5.02499935804473,110094.342423013,0.0,1.0
2012-07-06,20.14,20.18,19.43,19.43,39067,5.41484682027934,5.42560123303064,5.22395599394377,5.22395599394377,145305.934981077,0.0,1.0
2012-07-09,19.99,20.14,19.73,20.0,47867,5.37451777246197,5.41484682027934,5.30461408957852,5.37720637564979,178036.685431162,0.0,1.0
2012-07-10,19.76,20.26,19.71,20.2,24889,5.312679899142,5.44711005853324,5.29923688320287,5.43097843940629,92572.2327218372,0.0,1.0
2012-07-11,20.05,20.12,19.63,19.76,33067,5.39064939158892,5.40946961390369,5.27772805770027,5.312679899142,122989.514219655,0.0,1.0
2012-07-12,19.89,20.0199,19.62,19.8,26489,5.34763174058372,5.38255669599356,5.27503945451245,5.32343431189329,98523.2782582164,0.0,1.0
2012-07-13,20.6,20.69,19.9,19.9,28222,5.53852256691929,5.56271999560971,5.35032034377154,5.35032034377154,104969.004454807,0.0,1.0
2012-07-16,20.2,20.5899,20.15,20.45,23600,5.43097843940629,5.53580707769958,5.41753542346717,5.49819351910191,87777.9216615919,0.0,1.0
2012-07-17,20.3,20.5,19.91,20.3,19867,5.45786447128454,5.51163653504104,5.35300894695937,5.45786447128454,73893.3885445274,0.0,1.0
2012-07-18,20.69,20.81,20.21,20.3,22622,5.56271999560971,5.59498323386361,5.43366704259412,5.45786447128454,84140.3450774802,0.0,1.0
2012-07-19,20.22,20.8,20.2,20.73,28222,5.43635564578194,5.59229463067578,5.43097843940629,5.57347440836101,104969.004454807,0.0,1.0
2012-07-20,19.77,20.12,19.7,19.95,44489,5.31536850232982,5.40946961390369,5.29654828001505,5.36376335971067,165472.540542481,0.0,1.0
2012-07-23,19.37,19.78,19.37,19.42,46800,5.20782437481682,5.31805710551765,5.20782437481682,5.22126739075595,174068.081939089,0.0,1.0
2012-07-24,18.55,19.74,18.4,19.41,37289,4.98735891341518,5.30730269276634,4.94702986559781,5.21857878756812,138692.835628776,0.0,1.0
2012-07-25,18.17,18.88,18.03,18.73,39022,4.88519199227784,5.0760828186134,4.84755154764829,5.03575377079603,145138.561825366,0.0,1.0
2012-07-26,18.3,18.54,18.12,18.47,18622,4.92014383371956,4.98467031022736,4.87174897633871,4.96585008791258,69262.7312365324,0.0,1.0
2012-07-27,18.81,18.92,18.3324,18.34,54667,5.05726259629863,5.0868372313647,4.92885490804811,4.93089824647086,203328.628960773,0.0,1.0
2012-07-30,18.64,18.97,18.54,18.91,27422,5.01155634210561,5.10028024730383,4.98467031022736,5.08414862817688,101993.481686617,0.0,1.0
2012-07-31,18.27,18.97,18.21,18.58,37822,4.91207802415609,5.10028024730383,4.89594640502914,4.99542472297866,140675.277673082,0.0,1.0
2012-08-01,17.78,18.62,17.775,18.48,90622,4.78033646795267,5.00617913572996,4.77899216635875,4.96853869110041,337059.780373592,0.0,1.0
2012-08-02,18.17,18.31,17.545,17.66,65689,4.88519199227784,4.92283243690738,4.71715429303878,4.74807322969877,244323.893899505,0.0,1.0
2012-08-03,18.7,18.93,18.36,18.52,43200,5.02768796123256,5.08952583455253,4.93627545284651,4.97929310385171,160678.229482236,0.0,1.0
2012-08-06,18.8,19.12,18.74,18.81,45689,5.05457399311081,5.1406092951212,5.03844237398386,5.05726259629863,169935.824694766,0.0,1.0
2012-08-07,18.79,19.0,18.5,19.0,37289,5.05188538992298,5.1083460568673,4.97391589747606,5.1083460568673,138692.835628775,0.0,1.0
2012-08-08,19.75,20.09,19.425,19.58,84667,5.30999129595417,5.40140380434022,5.22261169234986,5.26428504176115,314910.732767881,0.0,1.0
2012-08-09,19.56,19.87,19.4,19.85,56089,5.2589078353855,5.34225453420807,5.2158901843803,5.33687732783242,208617.62068123,0.0,1.0
2012-08-10,19.46,19.65,19.41,19.56,24000,5.23202180350725,5.28310526407592,5.21857878756812,5.2589078353855,89265.6830456867,0.0,1.0
2012-08-13,18.93,19.39,18.63,19.39,27822,5.08952583455253,5.21320158119247,5.00886773891778,5.21320158119247,103481.243070712,0.0,1.0
2012-08-14,18.77,19.34,18.71,19.11,58400,5.04650818354733,5.19975856525335,5.03037656442038,5.13792069193338,217213.162077838,0.0,1.0
2012-08-15,18.86,19.01,18.66,18.77,45822,5.07070561223775,5.11103466005513,5.01693354848126,5.04650818354733,170430.505354977,0.0,1.0
2012-08-16,19.36,19.45,18.71,18.9,33289,5.205135771629,5.22933320031942,5.03037656442038,5.08146002498905,123815.221787828,0.0,1.0
2012-08-17,19.23,19.4,19.23,19.28,57867,5.17018393018728,5.2158901843803,5.17018393018728,5.1836269461264,215230.720033531,0.0,1.0
2012-08-20,19.27,19.33,18.94,19.29,49289,5.18093834293858,5.19706996206552,5.09221443774035,5.18631554931422,183325.677151619,0.0,1.0
2012-08-21,19.58,19.79,19.2,19.42,61200,5.26428504176115,5.32074570870547,5.1621181206238,5.22126739075595,227627.491766501,0.0,1.0
2012-08-22,18.97,19.49,18.95,19.49,48222,5.10028024730383,5.24008761307072,5.09490304092818,5.24008761307072,179357.073659546,0.0,1.0
2012-08-23,18.3,18.89,18.13,18.89,63289,4.92014383371956,5.07877142180123,4.87443757952654,5.07877142180123,235397.325594936,0.0,1.0
2012-08-24,18.09,18.305,17.9775,18.29,23689,4.86368316677524,4.92148813531347,4.83343638091221,4.91745523053174,88108.9485695529,0.0,1.0
2012-08-27,18.25,18.5,18.015,18.15,40089,4.90670081778044,4.97391589747606,4.84351864286655,4.87981478590219,149107.165317439,0.0,1.0
2012-08-28,18.33,18.41,18.225,18.3,46489,4.92820964328303,4.94971846878563,4.89997930981087,4.92014383371956,172911.347462955,0.0,1.0
2012-08-29,18.45,18.57,18.05,18.41,26889,4.96047288153693,4.99273611979083,4.85292875402394,4.94971846878563,100011.039642311,0.0,1.0
2012-08-30,18.3,18.39,18.27,18.31,12667,4.92014383371956,4.94434126240998,4.91207802415609,4.92283243690738,47113.6836308214,0.0,1.0
2012-08-31,18.4,18.49,18.3,18.46,28889,4.94702986559781,4.97122729428823,4.92014383371956,4.96316148472476,107449.846562785,0.0,1.0
2012-09-04,18.41,18.46,17.93,18.37,22489,4.94971846878563,4.96316148472476,4.82066551577004,4.93896405603433,83645.6644172687,0.0,1.0
2012-09-05,18.37,18.585,18.13,18.33,65689,4.93896405603433,4.99676902457257,4.87443757952654,4.92820964328303,244323.893899505,0.0,1.0
2012-09-06,18.83,18.94,18.34,18.55,60267,5.06263980267428,5.09221443774035,4.93089824647086,4.98735891341518,224157.2883381,0.0,1.0
2012-09-07,18.96,19.07,18.67,18.94,35422,5.097591644116,5.12716627918208,5.01962215166908,5.09221443774035,131748.709368513,0.0,1.0
2012-09-10,18.96,19.18,18.76,19.0,41600,5.097591644116,5.15674091424815,5.04381958035951,5.1083460568673,154727.183945857,0.0,1.0
2012-09-11,19.1,19.2,18.78,18.93,30089,5.13523208874555,5.1621181206238,5.04919678673516,5.08952583455253,111913.130715069,0.0,1.0
2012-09-12,18.74,19.06,18.57,19.06,29067,5.03844237398386,5.12447767599425,4.99273611979083,5.12447767599425,108111.900378707,0.0,1.0
2012-09-13,19.39,19.49,18.43,18.74,76267,5.21320158119247,5.24008761307072,4.95509567516128,5.03844237398386,283667.743701891,0.0,1.0
2012-09-14,20.45,20.5,19.2901,19.53,89467,5.49819351910191,5.51163653504104,5.1863424353461,5.25084202582202,332763.869377019,0.0,1.0
2012-09-17,19.96,20.34,19.83,20.27,34622,5.36645196289849,5.46861888403584,5.33150012145677,5.44979866172106,128773.186600324,0.0,1.0
2012-09-18,20.42,20.46,19.84,19.87,53067,5.49012770953844,5.50088212228974,5.33418872464459,5.34225453420807,197377.583424394,0.0,1.0
2012-09-19,20.25,20.59,19.99,20.51,46222,5.44442145534541,5.53583396373146,5.37451777246197,5.51432513822886,171918.266739072,0.0,1.0
2012-09-20,19.72,20.06,19.68,20.06,28267,5.3019254863907,5.39333799477674,5.2911710736394,5.39333799477674,105136.377610518,0.0,1.0
2012-09-21,20.0,20.12,19.34,20.0,113067,5.37720637564979,5.40946961390369,5.19975856525335,5.37720637564979,420541.791038611,0.0,1.0
2012-09-24,20.27,20.34,19.86,19.93,89022,5.44979866172106,5.46861888403584,5.33956593102024,5.35838615333502,331108.734837214,0.0,1.0
2012-09-25,19.6,20.4,19.44,20.4,75289,5.2696622481368,5.48475050316279,5.2266445971316,5.48475050316279,280030.167117779,0.0,1.0
2012-09-26,19.53,19.99,19.46,19.71,64089,5.25084202582202,5.37451777246197,5.23202180350725,5.29923688320287,238372.848363126,0.0,1.0
2012-09-27,19.94,20.0,19.435,19.71,72222,5.36107475652284,5.37720637564979,5.22530029553769,5.29923688320287,268622.756705233,0.0,1.0
2012-09-28,19.69,19.95,19.625,19.84,60622,5.29385967682722,5.36376335971067,5.27638375610636,5.33418872464459,225477.676566484,0.0,1.0
2012-10-01,19.48,20.0,19.26,19.88,29822,5.2373990098829,5.37720637564979,5.17824973975075,5.34494313739589,110920.049991186,0.0,1.0
2012-10-02,19.29,19.67,19.13,19.53,33022,5.18631554931422,5.28848247045157,5.14329789830903,5.25084202582202,122822.141063944,0.0,1.0
2012-10-03,19.4,19.49,19.0,19.26,56889,5.2158901843803,5.24008761307072,5.1083460568673,5.17824973975075,211593.143449419,0.0,1.0
2012-10-04,19.29,19.46,18.97,19.42,24889,5.18631554931422,5.23202180350725,5.10028024730383,5.22126739075595,92572.2327218374,0.0,1.0
2012-10-05,19.67,19.97,19.28,19.3,57422,5.28848247045157,5.36914056608632,5.1836269461264,5.18900415250205,213575.585493726,0.0,1.0
2012-10-08,19.56,19.87,19.5,19.5,7467,5.2589078353855,5.34225453420807,5.24277621625855,5.24277621625855,27772.7856375893,0.0,1.0
2012-10-09,18.96,19.53,18.92,19.53,59022,5.097591644116,5.25084202582202,5.0868372313647,5.25084202582202,219526.631030105,0.0,1.0
2012-10-10,19.12,19.27,18.96,19.0,23200,5.1406092951212,5.18093834293858,5.097591644116,5.1083460568673,86290.1602774972,0.0,1.0
2012-10-11,18.79,19.34,18.75,19.34,30267,5.05188538992298,5.19975856525335,5.04113097717168,5.19975856525335,112575.184530992,0.0,1.0
2012-10-12,18.44,18.99,18.35,18.96,41022,4.95778427834911,5.10565745367948,4.93358684965869,5.097591644116,152577.36874584,0.0,1.0
2012-10-15,18.86,18.9,18.34,18.5,76267,5.07070561223775,5.08146002498905,4.93089824647086,4.97391589747606,283667.743701891,0.0,1.0
2012-10-16,19.36,19.47,18.78,19.04,104889,5.205135771629,5.23471040669507,5.04919678673516,5.1191004696186,390124.509540793,0.0,1.0
2012-10-17,19.47,19.8,19.151,19.34,47867,5.23471040669507,5.32343431189329,5.14894396500346,5.19975856525335,178036.685431162,0.0,1.0
2012-10-18,19.53,19.79,19.42,19.49,33689,5.25084202582202,5.32074570870547,5.22126739075595,5.24008761307072,125302.983171923,0.0,1.0
2012-10-19,19.68,19.76,19.21,19.32,50889,5.2911710736394,5.312679899142,5.16480672381163,5.1943813588777,189276.722687998,0.0,1.0
2012-10-22,19.96,20.03,19.65,19.65,33022,5.36645196289849,5.38527218521327,5.28310526407592,5.28310526407592,122822.141063944,0.0,1.0
2012-10-23,20.39,20.48,19.72,19.77,44267,5.48206189997496,5.50625932866539,5.3019254863907,5.31536850232982,164646.832974309,0.0,1.0
2012-10-24,20.22,20.5,19.94,20.43,23022,5.43635564578194,5.51163653504104,5.36107475652284,5.49281631272626,85628.1064615749,0.0,1.0
2012-10-25,20.24,20.51,19.96,20.35,24400,5.44173285215759,5.51432513822886,5.36645196289849,5.47130748722366,90753.4444297814,0.0,1.0
2012-10-26,20.73,20.75,20.18,20.3,25467,5.57347440836101,5.57885161473666,5.42560123303064,5.45786447128454,94722.0479218543,0.0,1.0
2012-10-31,20.98,21.31,20.5,20.66,74267,5.64068948805663,5.72941339325485,5.51163653504104,5.55465418604624,276228.936781417,0.0,1.0
2012-11-01,21.01,21.05,20.79,20.94,42222,5.64875529762011,5.65950971037141,5.58960602748796,5.62993507530533,157040.652898124,0.0,1.0
2012-11-02,20.35,21.05,20.35,21.05,25422,5.47130748722366,5.65950971037141,5.47130748722366,5.65950971037141,94554.6747661437,0.0,1.0
2012-11-05,20.57,20.99,20.29,20.29,24622,5.53045675735581,5.64337809124446,5.45517586809671,5.45517586809671,91579.1519979541,0.0,1.0
2012-11-06,20.68,21.04,20.53,20.6,46489,5.56003139242189,5.65682110718358,5.51970234460451,5.53852256691929,172911.347462955,0.0,1.0
2012-11-07,19.93,20.4799,19.78,20.37,59822,5.35838615333502,5.50623244263351,5.31805710551765,5.47668469359931,222502.153798294,0.0,1.0
2012-11-08,19.73,20.5,19.58,20.03,110667,5.30461408957852,5.51163653504104,5.26428504176115,5.38527218521327,411615.222734042,0.0,1.0
2012-11-09,19.08,20.07,19.01,19.57,60089,5.1298548823699,5.39602659796457,5.11103466005513,5.26159643857332,223495.234522178,0.0,1.0
2012-11-12,19.3,20.32,19.1,19.1,61689,5.18900415250205,5.46324167766019,5.13523208874555,5.13523208874555,229446.280058557,0.0,1.0
2012-11-13,19.37,19.56,19.22,19.49,32622,5.20782437481682,5.2589078353855,5.16749532699945,5.24008761307072,121334.37967985,0.0,1.0
2012-11-14,19.04,19.46,19.03,19.46,35067,5.1191004696186,5.23202180350725,5.11641186643078,5.23202180350725,130428.321140129,0.0,1.0
2012-11-15,18.92,19.9,18.8,19.01,76222,5.0868372313647,5.35032034377154,5.05457399311081,5.11103466005513,283500.370546181,0.0,1.0
2012-11-16,19.13,19.29,18.53,18.81,115022,5.14329789830903,5.18631554931422,4.98198170703953,5.05726259629863,427813.224803374,0.0,1.0
2012-11-19,19.56,19.79,18.91,19.31,67289,5.2589078353855,5.32074570870547,5.08414862817688,5.19169275568987,250274.939435884,0.0,1.0
2012-11-20,20.2,20.38,19.3,19.45,114800,5.43097843940629,5.47937329678714,5.18900415250205,5.22933320031942,426987.517235201,0.0,1.0
2012-11-21,20.31,20.37,19.98,20.22,25422,5.46055307447236,5.47668469359931,5.37182916927414,5.43635564578194,94554.6747661437,0.0,1.0
2012-11-23,20.41,20.56,20.19,20.39,11467,5.48743910635061,5.52776815416799,5.42828983621847,5.48206189997496,42650.3994785371,0.0,1.0
2012-11-26,20.61,20.64,20.22,20.28,36889,5.54121117010711,5.54927697967059,5.43635564578194,5.45248726490889,137205.074244681,0.0,1.0
2012-11-27,21.0,21.04,20.53,20.53,94400,5.64606669443228,5.65682110718358,5.51970234460451,5.51970234460451,351111.686646368,0.0,1.0
2012-11-28,21.34,21.44,20.64,20.96,109422,5.73747920281833,5.76436523469658,5.54927697967059,5.63531228168098,406984.565426047,0.0,1.0
2012-11-29,21.4,21.79,21.25,21.28,214800,5.81813729845307,5.92416877258376,5.77735596224896,5.78551222948979,790067.295459352,0.24,1.0
2012-11-30,21.05,21.65,20.9,21.5,77022,5.72298084731015,5.88610619212659,5.68219951110604,5.84532485592248,283298.71150312,0.0,1.0
2012-12-03,21.35,22.414,21.15,21.75,108089,5.80454351971837,6.09381913119286,5.75016840477956,5.913293749596,397567.895246303,0.0,1.0
2012-12-04,21.15,21.72,20.9,21.5,215022,5.75016840477956,5.90513748235518,5.68219951110604,5.84532485592248,790883.845457452,0.0,1.0
2012-12-05,21.12,21.5,21.025,21.1,104222,5.74201213753874,5.84532485592248,5.7161839579428,5.73657462604486,383344.477036148,0.0,1.0
2012-12-06,21.08,21.41,20.62,21.06,61200,5.73113711455097,5.82085605420002,5.6060743501917,5.72569960305709,225102.972449313,0.0,1.0
2012-12-07,20.91,21.47,20.8,21.21,34089,5.68491826685298,5.83716858868166,5.65501195363663,5.7664809392612,125384.562546154,0.0,1.0
2012-12-10,20.66,20.96,20.41,20.96,63422,5.61694937317946,5.69851204558768,5.54898047950595,5.69851204558768,233275.828736606,0.0,1.0
2012-12-11,20.84,20.99,20.68,20.87,69200,5.6658869766244,5.70666831282851,5.62238688467335,5.67404324386522,254528.197606085,0.0,1.0
2012-12-12,20.48,20.96,20.335,20.83,82889,5.56801176973453,5.69851204558768,5.52858981140389,5.66316822087746,304878.436002468,0.0,1.0
2012-12-13,20.39,20.66,20.31,20.44,72622,5.54354296801207,5.61694937317946,5.52179292203654,5.55713674674677,267114.837666895,0.0,1.0
2012-12-14,20.45,20.59,20.18,20.27,30622,5.55985550249371,5.59791808295088,5.48644909732631,5.51091789904878,112632.405593837,0.0,1.0
2012-12-17,20.61,20.75,20.46,20.51,102489,5.60335559444476,5.64141817490193,5.56257425824065,5.57616803697535,376970.237636562,0.0,1.0
2012-12-18,20.56,20.72,20.465,20.57,76667,5.58976181571006,5.63326190766111,5.56393363611412,5.592480571457,281992.967136788,0.0,1.0
2012-12-19,20.3,20.89,20.15,20.51,373600,5.5190741662896,5.6794807553591,5.47829283008549,5.57616803697535,1374158.01482129,0.0,1.0
2012-12-20,20.21,20.38,20.03,20.3,177289,5.49460536456713,5.54082421226512,5.4456677611222,5.5190741662896,652096.092852389,0.0,1.0
2012-12-21,20.15,20.25,19.97,20.0,387022,5.47829283008549,5.5054803875549,5.42935522664056,5.43751149388138,1423526.18632807,0.0,1.0
2012-12-24,20.08,20.22,19.79,20.22,75022,5.4592615398569,5.49732412031407,5.38041762319562,5.49732412031407,275942.405213927,0.0,1.0
2012-12-26,20.04,20.2,19.94,20.18,85289,5.44838651686914,5.49188660882019,5.42119895939974,5.48644909732631,313706.0035495,0.0,1.0
2012-12-27,19.84,20.255,19.66,20.11,78222,5.39401140193033,5.50683976542837,5.3450737984854,5.46741780709773,287712.495276636,0.0,1.0
2012-12-28,20.29,20.52,19.68,19.76,163689,5.51635541054266,5.57888679272229,5.35051130997928,5.3722613559548,602073.210085874,0.0,1.0
2012-12-31,20.87,20.95,20.17,20.29,71467,5.67404324386522,5.69579328984074,5.48373034157937,5.51635541054266,262866.570784886,0.0,1.0
2013-01-02,21.27,21.6,21.01,21.39,222667,5.78279347374285,5.87251241339189,5.71210582432239,5.81541854270613,819003.326247893,0.0,1.0
2013-01-03,21.64,21.93,21.11,21.25,153200,5.88338743637965,5.96223135304093,5.73929338179179,5.77735596224896,563493.061752201,0.0,1.0
2013-01-04,21.75,21.82,21.48,21.74,62800,5.913293749596,5.93232503982458,5.8398873444286,5.91057499384906,230988.017480667,0.0,1.0
2013-01-07,21.51,21.8,21.46,21.61,58667,5.84804361166942,5.9268875283307,5.83444983293472,5.87523116913883,215786.210534049,0.0,1.0
2013-01-08,21.56,21.69,21.2,21.55,45867,5.86163739040413,5.89698121511436,5.76376218351426,5.85891863465719,168705.850283213,0.0,1.0
2013-01-09,21.72,21.84,21.56,21.56,41467,5.90513748235518,5.93776255131847,5.86163739040413,5.86163739040413,152521.976446988,0.0,1.0
2013-01-10,22.02,22.09,21.55,21.87,59822,5.9867001547634,6.00573144499198,5.85891863465719,5.94591881855929,220034.477416058,0.0,1.0
2013-01-11,22.21,22.315,22.02,22.06,44089,6.03835651395527,6.06690344929815,5.9867001547634,5.99757517775116,162166.09399212,0.0,1.0
2013-01-14,22.62,22.64,22.05,22.22,158222,6.14982549957984,6.15526301107372,5.99485642200422,6.04107526970221,581964.746844365,0.0,1.0
2013-01-15,22.31,22.75,22.21,22.5,33422,6.06554407142468,6.18516932429007,6.03835651395527,6.11720043061655,122931.234398708,0.0,1.0
2013-01-16,21.94,22.28,21.85,22.21,31867,5.96495010878787,6.05738780418386,5.94048130706541,6.03835651395527,117211.70625886,0.0,1.0
2013-01-17,22.23,22.26,21.95,21.98,31289,6.04379402544915,6.05195029268998,5.96766886453481,5.97582513177564,115085.733741283,0.0,1.0
2013-01-18,22.53,22.62,22.1,22.15,63689,6.12535669785737,6.14982549957984,6.00845020073892,6.02204397947363,234257.895626214,0.0,1.0
2013-01-22,22.77,22.79,22.38,22.72,67289,6.19060683578395,6.19604434727783,6.08457536165326,6.17701305704925,247499.246946761,0.0,1.0
2013-01-23,22.46,22.783,22.33,22.75,35422,6.10632540762879,6.19414121825497,6.07098158291856,6.18516932429007,130287.540687901,0.0,1.0
2013-01-24,23.14,23.3295,22.33,22.43,79422,6.29120079842076,6.34272121982528,6.07098158291856,6.09816914038797,292126.279050152,0.0,1.0
2013-01-25,22.59,23.2402,22.51,23.21,89022,6.14166923233902,6.3184427310051,6.11991918636349,6.31023208864934,327436.549238279,0.0,1.0
2013-01-28,22.53,22.82,22.41,22.57,58667,6.12535669785737,6.20420061451865,6.09273162889408,6.13623172084514,215786.210534049,0.0,1.0
2013-01-29,22.82,22.85,22.5,22.54,88267,6.20420061451865,6.21235688175948,6.11720043061655,6.12807545360431,324659.543614109,0.0,1.0
2013-01-30,22.56,22.75,22.45,22.75,42622,6.13351296509819,6.18516932429007,6.10360665188185,6.18516932429007,156770.243328997,0.0,1.0
2013-01-31,22.74,22.81,22.51,22.55,90622,6.18245056854313,6.20148185877171,6.11991918636349,6.13079420935125,333321.594269634,0.0,1.0
2013-02-01,23.11,23.13,22.8,22.91,50000,6.28304453117993,6.28848204267381,6.19876310302477,6.22866941624112,183907.657229831,0.0,1.0
2013-02-04,23.0,23.18,22.75,23.0,71067,6.25313821796359,6.30207582140852,6.18516932429007,6.25313821796359,261395.309527047,0.0,1.0
2013-02-05,23.28,23.4,23.08,23.08,44622,6.32926337887792,6.36188844784121,6.27488826393911,6.27488826393911,164126.54961819,0.0,1.0
2013-02-06,23.73,23.73,23.11,23.11,156622,6.45160738749026,6.45160738749026,6.28304453117993,6.28304453117993,576079.70181301,0.0,1.0
2013-02-07,23.61,23.97,23.36,23.7,59289,6.41898231852697,6.51685752541683,6.35101342485345,6.44345112024943,218074.021789988,0.0,1.0
2013-02-08,23.72,23.91,23.42,23.69,28800,6.44888863174331,6.50054499093519,6.3673259593351,6.44073236450249,105930.810564382,0.0,1.0
2013-02-11,23.73,23.93,23.45,23.78,76800,6.45160738749026,6.50598250242907,6.37548222657592,6.46520116622496,282482.161505019,0.0,1.0
2013-02-12,23.89,23.97,23.65,23.7,55822,6.49510747944131,6.51685752541683,6.42985734151473,6.44345112024943,205321.864837672,0.0,1.0
2013-02-13,23.99,24.0,23.73,23.97,45022,6.52229503691071,6.52501379265765,6.45160738749026,6.51685752541683,165597.810876029,0.0,1.0
2013-02-14,23.96,23.99,23.5501,23.88,40000,6.51413876966989,6.52229503691071,6.40269697160279,6.49238872369437,147126.125783864,0.0,1.0
2013-02-15,23.8,24.02,23.73,24.02,72222,6.47063867771884,6.53045130415154,6.45160738749026,6.53045130415154,265643.576409056,0.0,1.0
2013-02-19,24.22,24.27,23.88,23.9,107822,6.58482641909035,6.59842019782505,6.49238872369437,6.49782623518825,396585.828356696,0.0,1.0
2013-02-20,23.77,24.45,23.74,24.2,103689,6.46248241047802,6.64735780126998,6.4543261432372,6.57938890759647,381384.021410078,0.0,1.0
2013-02-21,23.9,24.02,23.72,23.72,70000,6.49782623518825,6.53045130415154,6.44888863174331,6.44888863174331,257470.720121763,0.0,1.0
2013-02-22,24.32,24.52,23.84,24.05,53467,6.61201397655976,6.66638909149857,6.4815137007066,6.53860757139236,196659.814182147,0.0,1.0
2013-02-25,23.88,24.47,23.86,24.41,130000,6.49238872369437,6.65279531276387,6.48695121220048,6.63648277828222,478159.908797559,0.0,1.0
2013-02-26,24.085,24.52,23.84,23.97,123867,6.54812321650665,6.66638909149857,6.4815137007066,6.51685752541683,455601.795561748,0.0,1.0
2013-02-27,24.31,24.64,23.75,23.9,61067,6.60929522081282,6.69901416046186,6.45704489898414,6.49782623518825,224613.778081081,0.0,1.0
2013-02-28,24.06,24.59,23.96,24.21,97822,6.5413263271393,6.68542038172716,6.51413876966989,6.58210766334341,359804.296910729,0.0,1.0
2013-03-01,24.45,24.54,23.8802,23.96,35689,6.64735780126998,6.67182660299245,6.4924430988093,6.51413876966989,131269.607577508,0.0,1.0
2013-03-04,24.29,24.36,23.79,24.0,61067,6.60385770931893,6.62288899954752,6.4679199219719,6.52501379265765,224613.778081081,0.0,1.0
2013-03-05,24.64,24.8675,24.28,24.37,52667,6.69901416046186,6.76086585370476,6.60113895357199,6.62560775529446,193717.29166647,0.0,1.0
2013-03-06,24.64,24.75,24.43,24.75,39067,6.69901416046186,6.72892047367821,6.6419202897761,6.72892047367821,143694.408899956,0.0,1.0
2013-03-07,24.91,24.96,24.505,24.66,61822,6.77242056562926,6.78601434436396,6.66231095787816,6.70445167195574,227390.783705251,0.0,1.0
2013-03-08,25.04,25.3399,24.95,25.2,79467,6.80776439033949,6.88929987519024,6.78329558861702,6.85126448229054,292291.795941659,0.0,1.0
2013-03-11,25.08,25.2,24.86,24.93,58622,6.81863941332725,6.85126448229054,6.75882678689455,6.77785807712314,215620.693642542,0.0,1.0
2013-03-12,24.82,25.1499,24.68,25.1,69467,6.74795176390679,6.83764351599836,6.70988918344962,6.82407692482113,255510.264495693,0.0,1.0
2013-03-13,25.5,25.65,24.92,24.93,58622,6.93282715469876,6.97360849090287,6.7751393213762,6.77785807712314,215620.693642542,0.0,1.0
2013-03-14,26.11,26.2,24.57,25.49,245867,7.09867125526214,7.12314005698461,6.67998287023327,6.93010839895182,904336.479202535,0.0,1.0
2013-03-15,26.14,26.43,26.0,26.1,132622,7.10682752250296,7.18567143916424,7.06876494204579,7.0959524995152,487804.026342692,0.0,1.0
2013-03-18,26.27,26.42,26.13,26.14,117689,7.14217134721319,7.1829526834173,7.10410876675602,7.10682752250296,432878.16543443,0.0,1.0
2013-03-19,26.25,26.35,26.19,26.25,70667,7.13673383571931,7.16392139318872,7.12042130123767,7.13673383571931,259924.048269209,0.0,1.0
2013-03-20,27.15,27.26,26.23,26.27,164667,7.38142185294397,7.41132816616032,7.13129632422543,7.14217134721319,605670.44386129,0.0,1.0
2013-03-21,27.14,27.51,26.944,27.07,102889,7.37870309719703,7.47929705983384,7.32541548455699,7.35967180696845,378441.498894401,0.0,1.0
2013-03-22,27.26,27.47,27.08,27.17,29422,7.41132816616032,7.46842203684607,7.36239056271539,7.38685936443785,108218.621820321,0.0,1.0
2013-03-25,27.27,27.9,27.17,27.5,75200,7.41404692190726,7.58532853396452,7.38685936443785,7.4765783040869,276597.116473665,0.0,1.0
2013-03-26,27.2,27.72,27.02,27.49,71067,7.39501563167867,7.53639093051959,7.34607802823374,7.47385954833995,261395.309527047,0.0,1.0
2013-03-27,27.45,27.67,26.96,27.13,58622,7.46298452535219,7.52279715178489,7.3297654937521,7.37598434145009,215620.693642542,0.0,1.0
2013-03-28,27.59,28.26,27.28,27.56,121867,7.50104710580936,7.68320374085439,7.4167656776542,7.49289083856854,448245.489272555,0.0,1.0
2013-04-01,27.4,27.86,27.26,27.5,72400,7.44939074661749,7.57445351097676,7.41132816616032,7.4765783040869,266298.287668794,0.0,1.0
2013-04-02,26.78,27.71,26.5,27.6,83867,7.28082789030717,7.53367217477265,7.20470272939283,7.5037658615563,308475.669777884,0.0,1.0
2013-04-03,26.98,27.29,26.67,26.67,168222,7.33520300524598,7.41948443340114,7.25092157709082,7.25092157709082,618746.278290331,0.0,1.0
2013-04-04,27.32,27.33,27.01,27.1,51867,7.42764070064196,7.4303594563889,7.3433592724868,7.36782807420927,190774.769150792,0.0,1.0
2013-04-05,27.16,27.24,26.9,27.0,66489,7.38414060869091,7.40589065466644,7.31345295927045,7.34064051673986,244556.724431084,0.0,1.0
2013-04-08,27.31,27.3699,26.876,27.2,56267,7.42492194489502,7.4412072918192,7.3069279454778,7.39501563167867,206958.642987017,0.0,1.0
2013-04-09,27.04,27.45,27.04,27.45,80000,7.35151553972762,7.46298452535219,7.35151553972762,7.46298452535219,294252.251567729,0.0,1.0
2013-04-10,27.88,28.05,27.05,27.2,74400,7.57989102247064,7.62610987016863,7.35423429547456,7.39501563167867,273654.593957988,0.0,1.0
2013-04-11,27.88,28.0899,27.716,27.9,52089,7.57989102247064,7.63695770559893,7.53530342822082,7.58532853396452,191591.319148893,0.0,1.0
2013-04-12,28.05,28.16,27.59,27.68,65289,7.62610987016863,7.65601618338498,7.50104710580936,7.52551590753183,240142.940657568,0.0,1.0
2013-04-15,27.27,28.17,27.0,27.98,124267,7.41404692190726,7.65873493913192,7.34064051673986,7.60707857994005,457073.056819587,0.0,1.0
2013-04-16,27.73,27.86,27.4,27.5,67022,7.53910968626653,7.57445351097676,7.44939074661749,7.4765783040869,246517.180057154,0.0,1.0
2013-04-17,27.4,27.76,27.12,27.58,97867,7.44939074661749,7.54726595350735,7.37326558570315,7.49832835006242,359969.813802236,0.0,1.0
2013-04-18,27.06,27.67,26.97,27.4,48400,7.35695305122151,7.52279715178489,7.33248424949904,7.44939074661749,178022.612198476,0.0,1.0
2013-04-19,27.36,27.58,26.98,27.04,71067,7.43851572362973,7.49832835006242,7.33520300524598,7.35151553972762,261395.309527047,0.0,1.0
2013-04-22,27.3,27.4,26.88,27.4,81867,7.42220318914808,7.44939074661749,7.30801544777657,7.44939074661749,301119.363488691,0.0,1.0
2013-04-23,28.13,28.31,27.38,27.42,38800,7.64785991614416,7.69679751958909,7.44395323512361,7.45482825811137,142712.342010348,0.0,1.0
2013-04-24,28.14,28.31,27.7,28.19,46089,7.6505786718911,7.69679751958909,7.53095341902571,7.6641724506258,169522.400281313,0.0,1.0
2013-04-25,28.47,28.48,27.87,28.13,86400,7.74029761154014,7.74301636728708,7.5771722667237,7.64785991614416,317792.431693147,0.0,1.0
2013-04-26,28.26,28.52,27.96,28.41,81822,7.68320374085439,7.75389139027485,7.60164106844617,7.7239850770585,300953.846597184,0.0,1.0
2013-04-29,28.19,28.6,28.1,28.32,34089,7.6641724506258,7.77564143625037,7.63970364890334,7.69951627533603,125384.562546154,0.0,1.0
2013-04-30,28.41,28.48,27.97,28.16,59289,7.7239850770585,7.74301636728708,7.60435982419311,7.65601618338498,218074.021789988,0.0,1.0
2013-05-01,27.29,28.542,27.11,28.38,97867,7.41948443340114,7.75987265291812,7.37054682995621,7.71582880981768,359969.813802236,0.0,1.0
2013-05-02,27.48,27.55,27.4,27.49,36000,7.47114079259301,7.4901720828216,7.44939074661749,7.47385954833995,132413.513205478,0.0,1.0
2013-05-03,28.49,28.9,27.89,27.89,43822,7.74573512303402,7.85720410865859,7.58260977821758,7.58260977821758,161184.027102513,0.0,1.0
2013-05-06,28.16,28.31,27.95,28.31,39067,7.65601618338498,7.69679751958909,7.59892231269923,7.69679751958909,143694.408899956,0.0,1.0
2013-05-07,28.57,28.76,28.06,28.22,37289,7.76748516900955,7.81914152820142,7.62882862591557,7.67232871786663,137154.652608863,0.0,1.0
2013-05-08,28.51,28.79,28.3001,28.58,52622,7.75117263452791,7.82729779544224,7.69410595139962,7.77020392475649,193551.774774963,0.0,1.0
2013-05-09,30.07,30.4199,28.4,28.41,122889,8.17529853105065,8.27042779463611,7.72126632131156,7.7239850770585,452004.561786333,0.0,1.0
2013-05-10,30.05,30.66,30.01,30.43,82400,8.16986101955677,8.33570512012015,8.15898599656901,8.27317373794052,303079.819114761,0.0,1.0
2013-05-13,29.72,30.1,29.49,30.1,15200,8.08014207990773,8.18345479829147,8.01761069772809,8.18345479829147,55907.9277978684,0.0,1.0
2013-05-14,30.18,30.19,29.647,29.86,35200,8.205204844267,8.20792360001394,8.06029516295506,8.1182046603649,129470.990689801,0.0,1.0
2013-05-15,30.71,30.95,30.07,30.16,34889,8.34929889885486,8.41454903678143,8.17529853105065,8.19976733277312,128327.085061831,0.0,1.0
2013-05-16,31.0,31.279,30.53,30.71,50622,8.42814281551614,8.50399610085578,8.30036129540992,8.34929889885486,186195.46848577,0.0,1.0
2013-05-17,31.89,31.94,30.99,31.06,63867,8.67011207699386,8.68370585572856,8.4254240597692,8.44445534999778,234912.606885952,0.0,1.0
2013-05-20,32.16,32.33,31.53,31.69,60222,8.74351848216126,8.78973732985925,8.57223687010399,8.61573696205505,221505.738673897,0.0,1.0
2013-05-21,32.51,32.92,32.25,32.27,41689,8.83867493330418,8.95014391892875,8.76798728388372,8.77342479537761,153338.526445088,0.0,1.0
2013-05-22,33.22,33.61,32.64,32.64,64000,9.03170659133697,9.13773806546766,8.87401875801441,8.87401875801441,235401.801254183,0.0,1.0
2013-05-23,33.04,33.69,32.89,32.9,113289,8.98276898789204,9.15948811144318,8.94198765168793,8.94470640743487,416694.291598205,0.0,1.0
2013-05-24,33.47,33.7,32.591,32.89,98800,9.09967548501049,9.16220686719012,8.8606968548544,8.94198765168793,363401.530686145,0.0,1.0
2013-05-28,34.68,36.0899,34.15,34.21,121200,9.42864493039031,9.81196230315148,9.28455087580245,9.3008634102841,445792.161125109,0.0,1.0
2013-05-29,33.99,35.06,33.84,34.4,53689,9.2410507838514,9.53195764877406,9.20026944764729,9.35251976947597,197476.364180247,0.0,1.0
2013-05-30,33.5,34.2,33.31,34.2,56800,9.10783175225131,9.29814465453716,9.05617539305944,9.29814465453716,208919.098613087,0.0,1.0
2013-05-31,33.24,33.62,33.0,33.21,73689,9.03714410283085,9.1404568212146,8.97189396490428,9.02898783559003,271039.42707218,0.0,1.0
2013-06-03,32.29,33.11,31.24,32.72,229822,8.77886230687148,9.00180027812062,8.49339295344271,8.89576880398993,845320.511997483,0.0,1.0
2013-06-04,32.18,32.6699,31.94,32.22,386489,8.74895599365514,8.88214783769776,8.68370585572856,8.7598310166429,1421565.730702,0.0,1.0
2013-06-05,31.24,32.63,31.14,32.05,84267,8.49339295344271,8.87130000226747,8.46620539597331,8.71361216894491,309946.931035723,0.0,1.0
2013-06-06,32.5,32.6575,31.14,31.14,94400,8.83595617755724,8.87877658057156,8.46620539597331,8.46620539597331,347217.65684992,0.0,1.0
2013-06-07,31.83,33.04,31.78,32.61,90222,8.65379954251221,8.98276898789204,8.64020576377751,8.86586249077359,331850.333011795,0.0,1.0
2013-06-10,31.67,32.71,31.44,31.85,79600,8.61029945056116,8.893050048243,8.54776806838153,8.6592370540061,292780.99030989,0.0,1.0
2013-06-11,31.44,31.81,31.002,31.37,53822,8.57495562585094,8.67586954383964,8.45549536617782,8.55586380352875,197337.89349284,0.1,1.0
2013-06-12,32.02,32.13,31.191,31.59,60222,8.7331450108062,8.76314644588392,8.50704328644773,8.61586667368419,220803.437663517,0.0,1.0
2013-06-13,32.59,33.0,31.768,31.94,72800,8.88860699257258,9.00043052331682,8.66441445044633,8.71132578529513,266920.56494145,0.0,1.0
2013-06-14,32.28,32.84,32.18,32.63,77200,8.80405749371718,8.95679207229468,8.77678346182834,8.89951660532812,283053.126558791,0.0,1.0
2013-06-17,32.23,32.93,32.081,32.56,37200,8.79042047777276,8.98133870099463,8.74978217025839,8.88042478300593,136393.47549206,0.0,1.0
2013-06-18,32.95,33.26,32.18,32.38,47289,8.9867935073724,9.0713430062278,8.77678346182834,8.83133152560602,173384.705982366,0.0,1.0
2013-06-19,32.64,33.23,32.63,33.05,41067,8.902244008517,9.06316079666115,8.89951660532812,9.01406753926124,150571.797258936,0.0,1.0
2013-06-20,32.15,32.58,31.5,32.13,108267,8.76860125226169,8.8858795893837,8.59132004498424,8.76314644588392,396960.011051044,0.0,1.0
2013-06-21,31.56,32.45,30.66,32.09,177289,8.60768446411754,8.85042334792821,8.36221817711799,8.75223683312839,650028.571949242,0.0,1.0
2013-06-24,31.92,32.2399,30.2801,31.17,70889,8.70587097891736,8.79312060692976,8.25860412997229,8.50131573975107,259913.900111737,0.0,1.0
2013-06-25,32.45,32.63,31.95,32.31,48000,8.85042334792821,8.89951660532812,8.71405318848401,8.81223970328383,175991.581280077,0.0,1.0
2013-06-26,32.16,32.89,32.07,32.61,34400,8.77132865545057,8.9704290882391,8.74678202675062,8.89406179895035,126127.299917389,0.0,1.0
2013-06-27,33.28,33.5,32.27,32.44,64667,9.07679781260557,9.13680068276101,8.8013300905283,8.84769594473932,237100.991388307,0.0,1.0
2013-06-28,33.08,33.78,32.0,33.11,195022,9.02224974882789,9.21316797204977,8.72769020442843,9.03043195839454,715046.4617584,0.0,1.0
2013-07-01,33.98,34.15,33.0705,33.35,62267,9.26771603582744,9.31408189003847,9.01965871579845,9.09588963492776,228301.412324303,0.0,1.0
2013-07-02,33.98,34.386,33.661,33.93,54267,9.26771603582744,9.37844860529613,9.18071187410205,9.25407901988302,198969.482110957,0.0,1.0
2013-07-03,22.61,22.9025,22.26,22.62,53867,9.2499879150997,9.36965273001198,9.10679924768329,9.25407901988302,131668.590400193,0.0,1.5
2013-07-05,23.82,23.82,22.7756,23.12,76800,9.74501159388212,9.74501159388212,9.31773661031157,9.45863425904931,187724.353365416,0.0,1.0
2013-07-08,23.71,24.46,23.62,24.0,149133,9.70000944126554,10.006842300015,9.6631894982156,9.81865147998199,364529.895708913,0.0,1.0
2013-07-09,24.76,24.819,23.575,23.76,112733,10.1295754435147,10.1537129617364,9.64477952669064,9.72046496518217,275556.374061764,0.0,1.0
2013-07-10,24.47,24.66,24.131,24.62,107200,10.0109334047983,10.0886643956815,9.87224495264356,10.0722999765482,262031.909905893,0.0,1.0
2013-07-11,24.69,24.9599,24.5,24.82,122933,10.1009377100315,10.2113566281334,10.0232067191483,10.1541220722147,300488.514743106,0.0,1.0
2013-07-12,25.64,25.8399,24.52,24.59,96333,10.4895926644474,10.5713738490661,10.0313889287149,10.0600266621982,235469.40277019,0.0,1.0
2013-07-15,25.61,26.908,25.59,25.8,253533,10.4773193500974,11.0083447509731,10.4691371405308,10.5550503409806,619717.688565028,0.0,1.0
2013-07-16,25.23,25.58,25.14,25.56,166200,10.3218573683311,10.4650460357475,10.2850374252811,10.4568638261808,406247.233454843,0.0,1.0
2013-07-17,23.99,25.74,23.79,25.46,241000,9.81456037519866,10.5305037122807,9.73273827953214,10.4159527783476,589082.931784703,0.0,1.0
2013-07-18,23.98,24.1599,23.64,23.98,143000,9.81046927041533,9.88406824546737,9.67137170778226,9.81046927041533,349538.835042376,0.0,1.0
2013-07-19,23.77,24.005,23.661,23.99,84733,9.72455606996549,9.82069703237365,9.67996302782724,9.81456037519866,207115.203563955,0.0,1.0
2013-07-22,23.49,23.77,23.25,23.71,116333,9.61000513603237,9.72455606996549,9.51181862123255,9.70000944126554,284355.953125767,0.0,1.0
2013-07-23,23.17,23.54,23.15,23.51,67200,9.47908978296594,9.630460659949,9.47090757339929,9.61818734559902,164258.809194739,0.0,1.0
2013-07-24,22.9,23.23,22.841,23.23,77933,9.36862995381614,9.5036364116659,9.34449243559452,9.5036364116659,190493.776443059,0.0,1.0
2013-07-25,23.2,23.35,21.475,21.475,132133,9.49136309731592,9.55272966906581,8.78564752219222,8.78564752219222,322976.327906673,0.0,1.0
2013-07-26,22.93,23.0899,22.78,22.93,70600,9.38090326816612,9.4463200336515,9.31953669641624,9.38090326816612,172569.522755187,0.0,1.0
2013-07-29,22.28,22.99,22.26,22.92,59733,9.11498145724994,9.40544989686608,9.10679924768329,9.3768121633828,146007.015619484,0.0,1.0
2013-07-30,21.41,22.5196,21.31,22.36,241933,8.7590553411006,9.21300432785843,8.71814429326734,9.14771029551655,591363.48935879,0.0,1.0
2013-07-31,21.57,21.86,21.45,21.5,212533,8.82451301763381,8.94315505635026,8.7754197602339,8.79587528415053,519500.260336092,0.0,1.0
2013-08-01,22.51,22.65,21.54,21.72,235800,9.20907686726644,9.266352334233,8.81223970328383,8.8858795893837,576372.428692253,0.0,1.0
2013-08-02,22.89,22.98,22.45,22.45,157200,9.36453884903282,9.40135879208275,9.18453023856648,9.18453023856648,384248.285794835,0.0,1.0
2013-08-05,23.17,23.2101,22.55,22.92,60200,9.47908978296594,9.49549511314708,9.22544128639974,9.3768121633828,147148.516570287,0.0,1.0
2013-08-06,23.0,23.2,22.98,23.17,203200,9.4095410016494,9.49136309731592,9.40135879208275,9.47908978296594,496687.351612662,0.0,1.0
2013-08-07,23.2,23.28,22.95,23.0,85600,9.49136309731592,9.52409193558253,9.38908547773277,9.4095410016494,209234.43552187,0.0,1.0
2013-08-08,24.02,24.05,22.95,23.29,191600,9.82683368954864,9.83910700389862,9.38908547773277,9.52818304036585,468333.152406428,0.0,1.0
2013-08-09,24.56,24.8,23.82,24.0,143133,10.0477533478482,10.1459398626481,9.74501159388212,9.81865147998199,349863.930602241,0.0,1.0
2013-08-12,25.42,25.51,24.4001,24.42,135400,10.3995883592143,10.4364083022642,9.98233658236285,9.99047788088167,330961.945907255,0.0,1.0
2013-08-13,25.37,25.79,25.03,25.42,77333,10.3791328352976,10.5509592361973,10.2400352726645,10.3995883592143,189027.179932392,0.0,1.0
2013-08-14,25.53,25.71,25.11,25.3,85200,10.4445905118308,10.5182303979307,10.2727641109312,10.3504951018143,208256.704514759,0.0,1.0
2013-08-15,24.79,25.39,24.66,25.23,88133,10.1418487578647,10.3873150448643,10.0886643956815,10.3218573683311,215425.917124404,0.0,1.0
2013-08-16,24.58,25.18,24.53,24.68,131200,10.0559355574149,10.3014018444144,10.0354800334983,10.0968466052481,320695.770332585,0.0,1.0
2013-08-19,24.14,24.77,24.07,24.46,83400,9.87592694694855,10.1336665482981,9.84728921346527,10.006842300015,203856.914982756,0.0,1.0
2013-08-20,24.26,24.56,24.0,24.11,66000,9.92502020434846,10.0477533478482,9.81865147998199,9.86365363259857,161325.616173404,0.0,1.0
2013-08-21,24.17,24.54,23.94,24.2,95133,9.88820026129853,10.0395711382816,9.79410485128203,9.9004735756485,232536.209748855,0.0,1.0
2013-08-22,24.86,25.09,23.94,24.28,68200,10.170486491348,10.2645819013645,9.79410485128203,9.93320241391511,166703.136712518,0.0,1.0
2013-08-23,24.55,25.06,24.26,24.85,53600,10.0436622430649,10.2523085870145,9.92502020434846,10.1663953865647,131015.954952946,0.0,1.0
2013-08-26,24.44,25.11,24.33,24.6,79733,9.99866009044832,10.2727641109312,9.95365793783174,10.0641177669815,194893.565975061,0.0,1.0
2013-08-27,23.4,24.34,23.25,24.18,49733,9.57318519298244,9.95774904261506,9.51181862123255,9.89229136608185,121563.740441695,0.0,1.0
2013-08-28,23.58,23.85,23.31,23.31,75933,9.6468250790823,9.7572849082321,9.5363652499325,9.5363652499325,185605.121407501,0.0,1.0
2013-08-29,23.95,24.03,23.35,23.56,48800,9.79819595606536,9.83092479433197,9.55272966906581,9.63864286951565,119283.182867608,0.0,1.0
2013-08-30,23.32,23.97,23.14,23.86,75600,9.54045635471583,9.80637816563201,9.46681646861597,9.76137601301542,184791.160344081,0.0,1.0
2013-09-03,24.26,24.63,23.85,23.85,146400,9.92502020434846,10.0763910813315,9.7572849082321,9.7572849082321,357849.548602824,0.0,1.0
2013-09-04,24.4,24.5,24.05,24.32,422733,9.98229567131502,10.0232067191483,9.83910700389862,9.94956683304841,1033297.90457321,0.0,1.0
2013-09-05,24.38,24.64,24.29,24.45,50800,9.97411346174837,10.0804821861148,9.93729351869844,10.0027511952316,124171.837903166,0.0,1.0
2013-09-06,24.64,24.77,23.85,24.42,98733,10.0804821861148,10.1336665482981,9.7572849082321,9.99047788088167,241335.78881286,0.0,1.0
2013-09-09,25.22,25.329,24.8,24.8,91600,10.3177662635477,10.362359305686,10.1459398626481,10.1459398626481,223900.400628543,0.0,1.0
2013-09-10,25.41,25.729,25.2,25.25,118600,10.3954972544309,10.526003497019,10.3095840539811,10.3300395778977,289897.243608572,0.0,1.0
2013-09-11,25.16,25.53,24.99,25.4,55400,10.2932196348478,10.4445905118308,10.2236708535312,10.3914061496476,135415.744484948,0.0,1.0
2013-09-12,25.04,25.52,25.02,25.2,42133,10.2441263774479,10.4404994070475,10.2359441678812,10.3095840539811,102986.851306576,0.0,1.0
2013-09-13,25.14,25.374,24.82,25.14,38600,10.2850374252811,10.380769277211,10.1541220722147,10.2850374252811,94351.0421862639,0.0,1.0
2013-09-16,24.83,25.45,24.76,25.45,42200,10.158213176998,10.4118616735642,10.1295754435147,10.4118616735642,103150.621250268,0.0,1.0
2013-09-17,25.27,25.33,24.61,24.83,79000,10.3382217874644,10.3627684161643,10.0682088717649,10.158213176998,193101.873904529,0.0,1.0
2013-09-18,25.65,25.96,25.0,25.24,82933,10.4936837692307,10.6205080175138,10.2277619583146,10.3259484731144,202715.414031954,0.0,1.0
2013-09-19,25.97,26.0801,25.4901,25.66,40000,10.6245991222972,10.6696421859616,10.4282670037454,10.4977748740141,97773.1007111538,0.0,1.0
2013-09-20,26.44,26.81,25.98,25.98,204200,10.8168810471135,10.9682519240965,10.6286902270805,10.6286902270805,499131.679130441,0.0,1.0
2013-09-23,26.15,26.43,25.85,26.43,71800,10.698239008397,10.8127899423302,10.5755058648973,10.8127899423302,175502.715776522,0.0,1.0
2013-09-24,26.25,26.79,25.93,26.12,75200,10.7391500562303,10.9600697145299,10.6082347031639,10.6859656940471,183813.429336969,0.0,1.0
2013-09-25,26.43,26.64,26.01,26.24,40533,10.8127899423302,10.89870314278,10.6409635414305,10.735058951447,99075.9272781298,0.0,1.0
2013-09-26,26.55,26.65,25.988,26.57,47533,10.8618831997301,10.9027942475633,10.6319631109072,10.8700654092967,116186.219902582,0.0,1.0
2013-09-27,26.86,26.94,26.23,26.33,89000,10.9887074480132,11.0214362862798,10.7309678466636,10.7718788944969,217545.149082317,0.0,1.0
2013-09-30,26.56,26.98,26.21,26.6,265333,10.8659743045134,11.0378007054131,10.722785637097,10.8823387236467,648560.753274815,0.0,1.0
2013-10-01,27.88,28.01,26.62,26.62,122000,11.4060001359124,11.4591844980956,10.8905209332134,10.8905209332134,298207.95716902,0.0,1.0
2013-10-02,26.78,27.73,26.65,27.63,81200,10.9559786097466,11.3446335641625,10.9027942475633,11.3037225163293,198479.394443642,0.0,1.0
2013-10-03,26.34,26.78,25.821,26.65,66533,10.7759699992802,10.9559786097466,10.5636416610256,10.9027942475633,162628.442740381,0.0,1.0
2013-10-04,26.54,26.77,25.7322,26.27,28800,10.8577920949467,10.9518875049632,10.5273126505497,10.7473322657969,70396.6325120312,0.0,1.0
2013-10-07,25.72,26.75,25.6816,26.28,85400,10.522321502714,10.9437052953966,10.5066116603461,10.7514233705803,208745.570018314,0.0,1.0
2013-10-08,24.87,25.94,24.81,25.72,101800,10.1745775961313,10.6123258079472,10.1500309674314,10.522321502714,248832.541309888,0.0,1.0
2013-10-09,25.46,25.71,24.7639,24.89,65000,10.4159527783476,10.5182303979307,10.1311709743802,10.182759805698,158881.288655625,0.0,1.0
2013-10-10,25.65,26.249,25.49,25.86,52533,10.4936837692307,10.738740945752,10.4282260926975,10.5795969696806,128407.857491477,0.0,1.0
2013-10-11,26.73,26.82,25.6,25.66,66733,10.9355230858299,10.9723430288799,10.4732282453141,10.4977748740141,163117.308243937,0.0,1.0
2013-10-14,26.85,27.1,26.09,26.52,57133,10.9846163432298,11.086893962813,10.6736923796971,10.8496098853801,139651.76407326,0.0,1.0
2013-10-15,27.01,27.19,26.45,26.81,56133,11.0500740197631,11.1237139058629,10.8209721518968,10.9682519240965,137207.43655548,0.0,1.0
2013-10-16,26.69,27.3432,26.46,27.2,90333,10.9191586666966,11.1863896311435,10.8250632566801,11.1278050106463,220803.437663518,0.0,1.0
2013-10-17,27.24,27.36,26.52,26.63,105400,11.1441694297796,11.1932626871795,10.8496098853801,10.8946120379967,257632.12037389,0.0,1.0
2013-10-18,27.25,27.41,26.71,27.41,92133,11.1482605345629,11.2137182110961,10.9273408762633,11.2137182110961,225203.227195518,0.0,1.0
2013-10-21,27.16,27.42,27.11,27.28,63533,11.1114405915129,11.2178093158794,11.0909850675963,11.1605338489129,155295.460187044,0.0,1.0
2013-10-22,27.29,27.4,27.04,27.25,100200,11.1646249536962,11.2096271063128,11.062347334113,11.1482605345629,244921.61728144,0.0,1.0
2013-10-23,27.58,27.66,26.519,27.1,47800,11.2832669924126,11.3159958306792,10.8492007749018,11.086893962813,116838.855349829,0.0,1.0
2013-10-24,28.24,28.42,27.48,27.58,54200,11.5532799081121,11.626919794212,11.2423559445794,11.2832669924126,132482.551463614,0.0,1.0
2013-10-25,28.74,28.95,28.1,28.37,60800,11.7578351472784,11.8437483477283,11.4960044411456,11.6064642702954,148615.113080954,0.0,1.0
2013-10-28,27.53,29.14,27.32,28.67,74400,11.262811468496,11.9214793386115,11.1768982680462,11.7291974137951,181857.967322746,0.0,1.0
2013-10-29,27.77,28.119,27.39,27.55,53800,11.3609979832958,11.5037775402339,11.2055360015294,11.2709936780627,131504.820456502,0.0,1.0
2013-10-30,27.34,27.87,27.06,27.87,69000,11.1850804776128,11.4019090311291,11.0705295436797,11.4019090311291,168658.598726741,0.0,1.0
2013-10-31,27.01,27.72,26.9875,27.17,90600,11.0500740197631,11.3405424593792,11.0408690340006,11.1155316962963,221456.073110763,0.0,1.0
2013-11-01,27.1,27.31,26.1556,26.96,155333,11.086893962813,11.1728071632628,10.7005300270757,11.0296184958464,379684.726319142,0.0,1.0
2013-11-04,27.32,27.48,27.0845,27.28,96333,11.1768982680462,11.2423559445794,11.0805527503988,11.1605338489129,235469.402770189,0.0,1.0
2013-11-05,28.62,28.84,27.0601,27.24,93533,11.7087418898785,11.7987461951117,11.0705704547275,11.1441694297796,228625.28572041,0.0,1.0
2013-11-06,28.74,29.06,28.38,28.76,79800,11.7578351472784,11.8887505003449,11.6105553750787,11.7660173568451,195057.335918753,0.0,1.0
2013-11-07,26.17,28.9,26.13,28.9,137733,10.7064212179637,11.8232928238116,10.6900567988304,11.8232928238116,336664.562006234,0.0,1.0
2013-11-08,26.19,27.69,26.0,26.25,123600,10.7146034275303,11.3282691450292,10.6368724366472,10.7391500562303,302118.881197467,0.0,1.0
2013-11-11,26.78,27.28,26.055,26.07,206600,10.9559786097466,11.1605338489129,10.6593735129554,10.6655101701304,504998.065173109,0.0,1.0
2013-11-12,26.99,27.15,26.1,26.77,144400,11.0418918101964,11.1073494867296,10.6777834844804,10.9518875049632,352960.893567266,0.0,1.0
2013-11-13,27.13,27.205,26.65,26.74,59933,11.099167277163,11.1298505630379,10.9027942475633,10.9396141906133,146495.881123039,0.0,1.0
2013-11-14,27.51,27.89,26.85,27.05,55800,11.2546292589294,11.4100912406957,10.9846163432298,11.0664384388964,136393.475492059,0.0,1.0
2013-11-15,27.79,28.35,27.38,27.47,132733,11.3691801928625,11.5982820607287,11.2014448967461,11.238264839796,324442.924417339,0.0,1.0
2013-11-18,27.47,28.26,27.3,27.86,71600,11.238264839796,11.5614621176788,11.1687160584795,11.3978179263458,175013.850272966,0.0,1.0
2013-11-19,27.49,28.3053,27.264,27.4,98533,11.2464470493627,11.5799948223473,11.1539880812595,11.2096271063128,240846.923309303,0.0,1.0
2013-11-20,28.27,28.31,27.59,27.59,74800,11.5655532224621,11.5819176415954,11.287358097196,11.287358097196,182835.698329858,0.0,1.0
2013-11-21,29.01,29.04,28.4,28.49,78733,11.8682949764282,11.8805682907782,11.6187375846454,11.6555575276953,192449.238457283,0.0,1.0
2013-11-22,29.32,29.53,28.76,29.1,96333,11.9951192247113,12.0810324251612,11.7660173568451,11.9051149194782,235469.40277019,0.0,1.0
2013-11-25,29.04,29.882,29.0,29.33,114200,11.8805682907782,12.2250393135342,11.8642038716449,11.9992103294947,279142.202530345,0.0,1.0
2013-11-26,30.36,30.4,27.711,28.99,102000,12.4205941221772,12.4369585413105,11.3368604650742,11.8601127668616,249321.406813443,0.0,1.0
2013-11-27,30.58,30.91,30.3747,30.4,80533,12.5515094752436,12.6869574192211,12.4672444361571,12.4776287785287,196207.407950206,0.1,1.0
2013-11-29,30.77,31.05,30.58,30.88,39000,12.6294946551094,12.7444201833327,12.5515094752436,12.6746439697686,95018.0535936578,0.0,1.0
2013-12-02,29.39,30.92,29.16,30.64,173200,12.0630759802947,12.6910619023719,11.9686728678255,12.5761363741486,421977.61236978,0.0,1.0
2013-12-03,29.11,30.04,29.05,29.4,241333,11.9481504520714,12.3298673850987,11.9235235531664,12.0671804634455,587974.151997899,0.0,1.0
2013-12-04,29.52,30.18,28.78,29.0,67800,12.1164342612555,12.3873301492104,11.8127025080939,11.9030011374122,165185.23163205,0.0,1.0
2013-12-05,29.82,30.11,29.0,29.51,66133,12.2395687557804,12.3585987671545,11.9030011374122,12.1123297781046,161123.818931009,0.0,1.0
2013-12-06,30.76,31.149,30.026,30.28,84133,12.6253901719586,12.785054566526,12.3241211086876,12.4283749807187,204978.305205005,0.0,1.0
2013-12-09,30.33,31.0,29.25,30.77,177933,12.4488973964728,12.7238977675786,12.005613216183,12.6294946551094,433508.905899495,0.0,1.0
2013-12-10,29.94,30.742,29.64,30.18,89933,12.2888225535904,12.6180021022871,12.1656880590655,12.3873301492104,219109.195226626,0.0,1.0
2013-12-11,29.14,30.0,29.0,29.91,102733,11.9604639015239,12.3134494524954,11.9030011374122,12.2765091041379,250294.607688133,0.0,1.0
2013-12-12,29.23,29.8,29.08,29.08,76400,11.9974042498813,12.2313597894788,11.9358370026189,11.9358370026189,186137.930629627,0.0,1.0
2013-12-13,30.19,30.46,29.325,29.37,134733,12.3914346323612,12.5022556774337,12.0363968398143,12.054867013993,328258.138841904,0.0,1.0
2013-12-16,30.6,31.394,30.08,30.26,91800,12.5597184415453,12.8856144037213,12.346285317702,12.420166014417,223657.879997378,0.0,1.0
2013-12-17,29.71,31.06,29.54,30.5,105000,12.1944194411213,12.7485246664836,12.1246432275571,12.518673610037,255817.836598308,0.0,1.0
2013-12-18,30.4,30.41,29.34,29.7,79333,12.4776287785287,12.4817332616795,12.0425535645405,12.1903149579704,193283.775531939,0.0,1.0
2013-12-19,30.17,30.72,29.8,30.27,77400,12.3832256660595,12.6089722393553,12.2313597894788,12.4242704975679,188574.290978182,0.0,1.0
2013-12-20,31.71,31.99,30.05,30.2,438533,13.0153160712876,13.1302415995109,12.3339718682496,12.395539115512,1068424.41273301,0.0,1.0
2013-12-23,32.72,32.91,31.84,31.97,118333,13.4298688695216,13.5078540493874,13.0686743522484,13.1220326332093,288301.829125598,0.0,1.0
2013-12-24,32.03,32.96,31.92,32.86,93933,13.1466595321143,13.5283764651416,13.1015102174551,13.4873316336333,228854.636620846,0.0,1.0
2013-12-26,32.68,33.0,31.87,32.11,122933,13.4134509369183,13.5447943977449,13.0809878017009,13.1794953973209,299509.086728952,0.0,1.0
2013-12-27,32.74,33.17,32.211,32.82,92600,13.4380778358233,13.6145706113091,13.2209506771443,13.47091370103,225606.968276223,0.0,1.0
2013-12-30,32.51,33.15,32.11,32.63,158533,13.3436747233542,13.6063616450074,13.1794953973209,13.3929285211642,386243.51513752,0.0,1.0
2013-12-31,31.95,32.58,31.84,32.47,152000,13.1138236669076,13.37240610541,13.0686743522484,13.3272567907508,370326.772980409,0.0,1.0
2014-01-02,31.69,32.15,31.54,31.89,101533,13.007107104986,13.1959133299242,12.9455398577235,13.0891967680026,247370.975269867,0.0,1.0
2014-01-03,31.68,32.321,31.41,31.82,67733,13.0030026218351,13.2660999918035,12.8921815767627,13.0604653859468,165021.995488698,0.0,1.0
2014-01-06,31.17,31.95,31.07,31.95,114000,12.7936739811427,13.1138236669076,12.7526291496344,13.1138236669076,277745.079735307,0.0,1.0
2014-01-07,31.62,31.92,31.0914,31.37,127000,12.9783757229301,13.1015102174551,12.7614127435772,12.8757636441594,309417.764266527,0.0,1.0
2014-01-08,31.76,32.0,31.09,31.49,164800,13.0358384870418,13.1343460826618,12.7608381159361,12.9250174419693,401512.185441917,0.0,1.0
2014-01-09,31.57,31.98,31.0801,31.98,215200,12.957853307176,13.1261371163601,12.7567746776167,13.1261371163601,524304.747009104,0.0,1.0
2014-01-10,31.42,32.83,31.14,31.57,100533,12.8962860599135,13.4750181841808,12.7813605316902,12.957853307176,244934.614921312,0.0,1.0
2014-01-13,30.93,31.95,30.635,31.43,147400,12.6951663855228,13.1138236669076,12.5740841325732,12.9003905430643,359119.515377053,0.0,1.0
2014-01-14,31.46,31.6231,30.76,31.15,135600,12.9127039925168,12.9796481127069,12.6253901719586,12.7854650148411,330370.463264102,0.0,1.0
2014-01-15,32.4,32.56,31.45,31.63,68733,13.298525408695,13.3641971391083,12.908599509366,12.982480206081,167458.355837253,0.0,1.0
2014-01-16,32.52,32.7,31.8301,32.24,62200,13.347779206505,13.42165990322,13.0646109139291,13.2328536782817,151541.613680141,0.0,1.0
2014-01-17,32.43,32.7826,32.16,32.57,64933,13.3108388581475,13.4555629340459,13.2000178130751,13.3683016222592,158200.186512743,0.0,1.0
2014-01-21,33.43,33.49,32.32,32.52,117600,13.7212871732307,13.7459140721357,13.2656895434884,13.347779206505,286515.976990106,0.0,1.0
2014-01-22,34.23,34.27,33.0592,33.43,99333,14.0496458252972,14.0660637579006,13.5690929379979,13.7212871732307,242010.982503046,0.0,1.0
2014-01-23,33.34,34.16,32.83,34.09,134600,13.6843468248732,14.0209144432414,13.4750181841808,13.9921830611856,327934.102915547,0.0,1.0
2014-01-24,32.3,33.31,32.0,33.09,153600,13.2574805771867,13.6720333754207,13.1343460826618,13.5817347461024,374224.949538097,0.0,1.0
2014-01-27,31.67,32.81,31.2712,32.4,85933,12.9988981386843,13.4668092178791,12.8352113506291,13.298525408695,209363.753832404,0.0,1.0
2014-01-28,32.5,32.71,31.5,31.78,188000,13.3395702402033,13.4257643863708,12.9291219251202,13.0440474533435,458035.745528402,0.0,1.0
2014-01-29,30.87,32.81,30.63,32.02,112200,12.6705394866178,13.4668092178791,12.5720318909978,13.1425550489634,273359.631107906,0.0,1.0
2014-01-30,30.91,32.04,30.63,31.24,191733,12.6869574192211,13.1507640152651,12.5720318909978,12.8224053631985,467130.678709557,0.0,1.0
2014-01-31,29.66,30.76,29.565,30.22,224733,12.1738970253671,12.6253901719586,12.1349044354342,12.4037480818137,547530.570211883,0.0,1.0
2014-02-03,28.02,29.93,27.5,29.43,236200,11.5007617886307,12.2847180704396,11.2873286647874,12.079493912898,575468.314328767,0.0,1.0
2014-02-04,27.94,28.6,26.81,28.11,180533,11.467925923424,11.7388218113789,11.0041193273801,11.5377021369882,439843.442805739,0.0,1.0
2014-02-05,27.52,27.87,26.906,27.71,122000,11.2955376310891,11.4391945413682,11.043522365628,11.3735228109549,297235.962523749,0.0,1.0
2014-02-06,28.02,28.13,27.53,27.53,114200,11.5007617886307,11.5459111032898,11.2996421142399,11.2996421142399,278232.351805018,0.0,1.0
2014-02-07,27.84,28.09,27.36,27.96,129933,11.4268810919157,11.5294931706865,11.2298659006758,11.4761348897257,316563.609168839,0.0,1.0
2014-02-10,27.48,27.89,27.31,27.89,130600,11.2791196984858,11.4474035076699,11.2093434849216,11.4474035076699,318188.661521324,0.0,1.0
2014-02-11,27.81,28.08,27.1322,27.39,108600,11.4145676424632,11.5253886875357,11.1363657744999,11.2421793501283,264588.733853108,0.0,1.0
2014-02-12,28.18,28.36,27.394,27.79,96333,11.566433519044,11.640314215759,11.2438211433886,11.4063586761616,234701.90145738,0.0,1.0
2014-02-13,28.16,28.62,27.48,27.79,85600,11.5582245527423,11.7470307776806,11.2791196984858,11.4063586761616,208552.445836336,0.0,1.0
2014-02-14,28.85,29.15,27.85,28.12,115133,11.8414338901497,11.9645683846747,11.4309855750666,11.541806620139,280505.476010221,0.0,1.0
2014-02-18,29.41,29.58,28.75,29.07,117000,12.0712849465963,12.1410611601605,11.8003890586414,11.931732519468,285054.160780973,0.0,1.0
2014-02-19,28.69,29.58,28.57,29.35,94600,11.7757621597364,12.1410611601605,11.7265083619264,12.0466580476913,230479.688973334,0.0,1.0
2014-02-20,29.54,29.72,28.44,28.83,122733,12.1246432275571,12.1985239242721,11.6731500809656,11.8332249238481,299021.814659241,0.0,1.0
2014-02-21,29.35,29.72,28.9417,29.72,135333,12.0466580476913,12.1985239242721,11.8790720006429,12.1985239242721,329719.955051038,0.0,1.0
2014-02-24,29.58,29.81,28.751,29.3,99800,12.1410611601605,12.2354642726296,11.8007995069565,12.0261356319372,243148.76278582,0.0,1.0
2014-02-25,28.46,29.804,28.26,29.53,116133,11.6813590472673,12.2330015827391,11.5992693842507,12.1205387444063,282941.836358775,0.0,1.0
2014-02-26,29.05,29.4,28.2986,28.46,75600,11.9235235531664,12.0671804634455,11.6151126892129,11.6813590472673,184188.842350782,0.0,1.0
2014-02-27,29.49,29.52,28.69,28.85,75133,12.104120811803,12.1164342612555,11.7757621597364,11.8414338901497,183051.062068006,0.0,1.0
2014-02-28,29.88,29.95,29.35,29.58,121333,12.2641956546854,12.2929270367412,12.0466580476913,12.1410611601605,295610.910171263,0.0,1.0
2014-03-03,29.05,29.31,28.25,29.24,193800,11.9235235531664,12.030240115088,11.5951649010998,12.0015087330322,472166.63555002,0.0,1.0
2014-03-04,30.76,31.27,29.54,29.54,610733,12.6253901719586,12.834718812651,12.1246432275571,12.1246432275571,1487965.66475424,0.0,1.0
2014-03-05,30.75,31.23,30.35,30.63,67000,12.6212856888078,12.8183008800477,12.4571063627745,12.5720318909978,163236.143353206,0.0,1.0
2014-03-06,30.69,31.1841,30.02,30.93,83800,12.5966587899028,12.7994613023854,12.3216584187971,12.6951663855228,204166.997208936,0.0,1.0
2014-03-07,30.63,31.06,29.95,31.01,85800,12.5720318909978,12.7485246664836,12.2929270367412,12.7280022507294,209039.717906046,0.0,1.0
2014-03-10,30.45,30.8497,30.0,30.6,70733,12.4981511942828,12.6622073858216,12.3134494524954,12.5597184415453,172331.076534364,0.0,1.0
2014-03-11,29.18,30.702,29.09,30.4,128200,11.9768818341272,12.6015841696838,11.9399414857697,12.4776287785287,312341.396684792,0.0,1.0
2014-03-12,29.27,29.48,28.501,28.97,87200,12.0138221824847,12.1000163286521,11.6981874281857,11.8906876879597,212450.622394023,0.0,1.0
2014-03-13,27.37,29.35,27.0,29.35,146400,11.2339703838266,12.0466580476913,11.0821045072459,12.0466580476913,356683.1550285,0.0,1.0
2014-03-14,27.66,27.6841,26.7501,27.18,199200,11.3530003952008,11.3628921995943,10.9795334733066,11.1559852039608,485322.981432218,0.0,1.0
2014-03-17,27.29,28.3,27.06,27.93,144733,11.20113451862,11.615687316854,11.1067314061508,11.4638214402732,352621.742327456,0.0,1.0
2014-03-18,28.42,28.45,27.06,27.22,113200,11.664941114664,11.6772545641165,11.1067314061508,11.1724031365642,275795.991456462,0.0,1.0
2014-03-19,28.99,29.05,28.37,28.49,159333,11.8988966542614,11.9235235531664,11.6444186989098,11.6936724967198,388192.603416364,0.0,1.0
2014-03-20,29.11,29.5,28.86,29.0,152000,11.9481504520714,12.1082252949538,11.8455383733006,11.9030011374122,370326.772980408,0.0,1.0
2014-03-21,28.75,29.55,28.42,29.17,227933,11.8003890586414,12.128747710708,11.664941114664,11.9727773509764,555326.923327261,0.0,1.0
2014-03-24,28.75,28.94,28.3,28.84,149800,11.8003890586414,11.8783742385072,11.615687316854,11.8373294069989,364966.780213588,0.0,1.0
2014-03-25,28.86,29.0577,28.38,29.0,102333,11.8455383733006,11.9266840051925,11.6485231820606,11.9030011374122,249320.063548711,0.0,1.0
2014-03-26,27.97,29.13,27.87,29.13,106133,11.4802393728765,11.956359418373,11.4391945413682,11.956359418373,258578.232873223,0.0,1.0
2014-03-27,27.76,28.42,27.58,27.93,73200,11.3940452267091,11.664941114664,11.3201645299941,11.4638214402732,178341.577514249,0.0,1.0
2014-03-28,27.46,28.29,27.42,27.76,54600,11.2709107321841,11.6115828337032,11.2544927995808,11.3940452267091,133025.275031121,0.0,1.0
2014-03-31,27.87,28.295,27.451,27.7,117200,11.4391945413682,11.6136350752786,11.2672166973484,11.3694183278041,285541.432850684,0.0,1.0
2014-04-01,28.64,28.78,27.15,28.09,196000,11.7552397439823,11.8127025080939,11.1436717545083,11.5294931706865,477526.628316842,0.0,1.0
2014-04-02,28.52,28.72,28.27,28.67,84533,11.7059859461723,11.7880756091889,11.6033738674015,11.7675531934348,205952.849344427,0.0,1.0
2014-04-03,27.8,28.54,27.7,28.54,92533,11.4104631593124,11.714194912474,11.3694183278041,11.714194912474,225443.732132869,0.0,1.0
2014-04-04,26.69,28.0142,26.5,27.95,128800,10.9548655295701,11.4983811884032,10.8768803497043,11.4720304065749,313803.212893924,0.0,1.0
2014-04-07,25.93,26.59,25.82,26.59,236133,10.6429248101069,10.9138206980618,10.5977754954477,10.9138206980618,575305.078185411,0.0,1.0
2014-04-08,26.125,26.52,25.67,25.86,81733,10.7229622315481,10.8850893160059,10.5362082481852,10.614193428051,199131.040368471,0.0,1.0
2014-04-09,26.69,26.78,25.88,26.18,93800,10.9548655295701,10.9918058779276,10.6224023943527,10.7455368888776,228530.600694488,0.0,1.0
2014-04-10,25.97,26.96,25.77,26.55,101533,10.6593427427102,11.0656865746425,10.5772530796935,10.8974027654584,247370.975269867,0.0,1.0
2014-04-11,25.67,26.39,25.65,25.71,109533,10.5362082481852,10.8317310350451,10.5279992818836,10.5526261807886,266861.858058311,0.0,1.0
2014-04-14,26.37,26.55,25.65,25.99,134800,10.8235220687435,10.8974027654584,10.5279992818836,10.6675517090118,328421.374985256,0.0,1.0
2014-04-15,25.89,26.5,25.45,26.46,91933,10.6265068775035,10.8768803497043,10.4459096188669,10.8604624171009,223981.915923737,0.0,1.0
2014-04-16,26.24,26.54,25.79,26.15,73933,10.7701637877826,10.8932982823076,10.5854620459952,10.7332234394252,180127.429649741,0.0,1.0
2014-04-17,26.7,26.76,26.0,26.19,72133,10.9589700127209,10.9835969116259,10.6716561921627,10.7496413720285,175741.981022341,0.0,1.0
2014-04-21,26.97,27.1,26.5,26.68,99000,11.0697910577934,11.1231493387542,10.8768803497043,10.9507610464192,241199.674506976,0.0,1.0
2014-04-22,27.5,27.52,26.82,26.96,85200,11.2873286647874,11.2955376310891,11.0082238105309,11.0656865746425,207577.901696914,0.0,1.0
2014-04-23,27.72,27.95,27.08,27.42,170600,11.3776272941057,11.4720304065749,11.1149403724525,11.2544927995808,415643.075463539,0.0,1.0
2014-04-24,28.71,29.47,27.95,28.63,254133,11.7839711260381,12.0959118455013,11.4720304065749,11.7511352608314,619159.564459409,0.0,1.0
2014-04-25,28.42,29.06,28.09,28.62,149533,11.664941114664,11.9276280363172,11.5294931706865,11.7470307776806,364316.272000522,0.0,1.0
2014-04-28,28.32,28.96,28.051,28.5,133533,11.6238962831557,11.8865832048089,11.5134856863983,11.6977769798706,325334.506423636,0.0,1.0
2014-04-29,27.96,28.59,27.91,28.47,83800,11.4761348897257,11.7347173282281,11.4556124739716,11.6854635304181,204166.997208936,0.0,1.0
2014-04-30,28.35,28.56,27.726,27.8,119533,11.6362097326081,11.7224038787756,11.3800899839962,11.4104631593124,291225.461543864,0.0,1.0
2014-05-01,28.34,28.88,27.43,28.21,132000,11.6321052494573,11.8537473396022,11.2585972827316,11.5787469684965,321599.566009303,0.0,1.0
2014-05-02,28.9,29.23,28.134,28.34,117133,11.8619563059039,11.9974042498813,11.5475528965502,11.6321052494573,285378.19670733,0.0,1.0
2014-05-05,31.57,31.92,29.97,29.97,269000,12.957853307176,13.1015102174551,12.3011360030429,12.3011360030429,655380.93376138,0.0,1.0
2014-05-06,30.73,31.75,30.49,31.3,165333,12.6130767225061,13.031734003891,12.5145691268862,12.8470322621035,402810.765507697,0.0,1.0
2014-05-07,30.71,30.89,29.911,30.89,134733,12.6048677562045,12.6787484529194,12.276919552453,12.6787484529194,328258.138841903,0.0,1.0
2014-05-08,30.2,31.41,30.08,30.77,140933,12.395539115512,12.8921815767627,12.346285317702,12.6294946551094,343363.573002948,0.0,1.0
2014-05-09,30.75,30.99,29.6101,30.01,113600,12.6212856888078,12.7197932844277,12.1534156544445,12.3175539356462,276770.535595884,0.0,1.0
2014-05-12,31.94,32.11,30.82,30.89,100933,13.1097191837568,13.1794953973209,12.6500170708636,12.6787484529194,245909.159060733,0.0,1.0
2014-05-13,31.05,31.88,30.7485,31.88,129333,12.7444201833327,13.0850922848518,12.6206700163352,13.0850922848518,315101.792959706,0.0,1.0
2014-05-14,30.11,31.01,29.93,31.01,102600,12.3585987671545,12.7280022507294,12.2847180704396,12.7280022507294,249970.571761777,0.0,1.0
2014-05-15,29.88,30.11,29.07,29.81,115600,12.2641956546854,12.3585987671545,11.931732519468,12.2354642726296,281643.256292995,0.0,1.0
2014-05-16,30.28,30.49,29.63,29.83,100733,12.4283749807187,12.5145691268862,12.1615835759146,12.2436732389313,245421.886991023,0.0,1.0
2014-05-19,30.475,30.8,30.09,30.09,42733,12.5084124021599,12.6418081045619,12.3503898008529,12.3503898008529,104112.986774815,0.0,1.0
2014-05-20,29.35,30.3,28.9,30.3,155933,12.0466580476913,12.4365839470204,11.8619563059039,12.4365839470204,379908.978231278,0.0,1.0
2014-05-21,30.11,30.33,29.41,29.65,122133,12.3585987671545,12.4488973964728,12.0712849465963,12.1697925422163,297559.998450108,0.0,1.0
2014-05-22,30.41,30.62,29.96,30.28,70600,12.4817332616795,12.567927407847,12.2970315198921,12.4283749807187,172007.040608006,0.0,1.0
2014-05-23,31.28,31.29,30.13,30.43,68133,12.8388232958019,12.8429277789527,12.3668077334562,12.4899422279812,165996.539628119,0.0,1.0
2014-05-27,31.71,31.73,31.05,31.45,113533,13.0153160712876,13.0235250375893,12.7444201833327,12.908599509366,276607.299452532,0.0,1.0
2014-05-28,31.37,31.69,31.14,31.59,68400,12.8757636441594,13.007107104986,12.7813605316902,12.9660622734777,166647.047841183,0.0,1.0
2014-05-29,31.33,31.64,30.97,31.64,63000,12.859345711556,12.9865846892318,12.7115843181261,12.9865846892318,153490.701958985,0.0,1.0
2014-05-30,31.2,31.53,31.0,31.43,103600,12.8059874305952,12.9414353745727,12.7238977675786,12.9003905430643,252406.932110331,0.0,1.0
2014-06-02,31.44,31.955,30.96,31.62,134400,12.9044950262152,13.115875908483,12.7074798349752,12.9783757229301,327446.830845834,0.0,1.0
2014-06-03,30.71,31.42,30.44,31.38,404800,12.6048677562045,12.8962860599135,12.494046711132,12.8798681273102,986238.66909519,0.0,1.0
2014-06-04,30.7,30.99,30.24,30.63,121133,12.6007632730536,12.7197932844277,12.4119570481154,12.5720318909978,295123.638101552,0.0,1.0
2014-06-05,32.19,32.44,30.43,31.18,212400,13.2123312625276,13.3149433412984,12.4899422279812,12.7977784642935,517482.938033148,0.0,1.0
2014-06-06,33.12,33.28,32.45,32.47,125800,13.5940481955549,13.6597199259682,13.3190478244492,13.3272567907508,306494.13184826,0.0,1.0
2014-06-09,33.6,33.8,33.0,33.19,116533,13.7910633867948,13.8731530498115,13.5447943977449,13.6227795776107,283916.380498198,0.0,1.0
2014-06-10,32.86,33.38,32.63,33.2,70200,13.5406899145941,13.7549674178074,13.4459133266344,13.6807944359259,170358.527855643,0.13,1.0
2014-06-11,32.46,32.76,32.2,32.6,69933,13.3758610659685,13.4994827024377,13.2687223143618,13.4335511629875,169710.583027474,0.0,1.0
2014-06-12,32.18,32.37,31.75,32.33,81800,13.2604808719306,13.3387745750277,13.083289859658,13.3222916901652,198508.939865976,0.0,1.0
2014-06-13,31.85,32.32,31.62,32.32,92400,13.1244970718144,13.3181709689495,13.0297204838547,13.3181709689495,224232.592220248,0.0,1.0
2014-06-16,32.15,32.26,31.29,31.88,89533,13.2481187082836,13.2934466416557,12.8937366837386,13.1368592354614,217275.072286315,0.0,1.0
2014-06-17,32.76,32.82,32.15,32.25,119600,13.4994827024377,13.5242070297315,13.2481187082836,13.28932592044,290240.454865169,0.0,1.0
2014-06-18,33.5,33.56,32.5075,32.8,140000,13.8044160723951,13.8291403996889,13.3954344917428,13.5159655873003,339746.35184886,0.0,1.0
2014-06-19,33.13,33.8,32.63,33.58,98200,13.6519493874164,13.9280377088643,13.4459133266344,13.8373818421202,238307.798225415,0.0,1.0
2014-06-20,33.05,33.43,32.49,33.0,331800,13.6189836176913,13.7755710238856,13.3882232296154,13.5983800116131,805198.853881797,0.0,1.0
2014-06-23,32.96,33.28,32.7,33.14,64933,13.5818971267505,13.713760205651,13.4747583751439,13.656070108632,157576.784747157,0.0,1.0
2014-06-24,32.46,33.43,32.35,32.67,107333,13.3758610659685,13.7755710238856,13.3305331325964,13.4623962114969,260471.394164241,0.0,1.0
2014-06-25,32.96,33.07,32.204,32.25,74733,13.5818971267505,13.6272250601226,13.2703706028481,13.28932592044,181359.029376578,0.0,1.0
2014-06-26,32.77,32.92,32.42,32.89,67333,13.5036034236533,13.5654142418879,13.3593781811059,13.553052078241,163401.00792171,0.0,1.0
2014-06-27,33.26,33.44,32.444,32.51,157000,13.7055187632197,13.7796917451012,13.3692679120235,13.3964646720467,381001.266001936,0.0,1.0
2014-06-30,33.52,33.65,32.73,33.11,125800,13.8126575148264,13.8662268906297,13.4871205387908,13.6437079449851,305286.364732761,0.0,1.0
2014-07-01,34.18,34.64,33.306,33.74,146533,14.0846251150586,14.2741782909781,13.7244740808117,13.9033133815705,355600.372681922,0.0,1.0
2014-07-02,33.79,34.64,33.47,34.1,91533,13.9239169876487,14.2741782909781,13.7920539087482,14.0516593453335,222128.59159844,0.0,1.0
2014-07-03,34.44,34.5,33.92,33.92,45933,14.1917638666653,14.2164881939591,13.977486363452,13.977486363452,111468.351281955,0.0,1.0
2014-07-07,33.26,34.53,33.1825,34.28,91133,13.7055187632197,14.228850357606,13.6735831737985,14.125832327215,221157.887736016,0.0,1.0
2014-07-08,32.72,33.19,32.13,33.09,288600,13.4829998175751,13.6766737147102,13.2398772658524,13.6354665025538,700362.836739867,0.0,1.0
2014-07-09,32.82,33.15,32.66,32.81,74733,13.5242070297315,13.6601908298477,13.4582754902813,13.5200863085159,181359.029376578,0.0,1.0
2014-07-10,32.52,32.72,31.67,31.95,112333,13.4005853932623,13.4829998175751,13.0503240899329,13.1657042839708,272605.192444558,0.0,1.0
2014-07-11,32.68,32.94,32.31,32.49,87933,13.4665169327126,13.5736556843192,13.3140502477339,13.3882232296154,213392.256836613,0.0,1.0
2014-07-14,32.77,33.16,32.63,33.15,86333,13.5036034236533,13.6643115510633,13.4459133266344,13.6601908298477,209509.441386912,0.0,1.0
2014-07-15,31.98,33.1,31.66,32.69,82533,13.1780664476178,13.6395872237695,13.0462033687173,13.4706376539282,200287.754693871,0.0,1.0
2014-07-16,31.9,32.68,31.5603,32.24,92333,13.1451006778926,13.4665169327126,13.0051197781973,13.2852051992244,224069.999323292,0.0,1.0
2014-07-17,20.63,21.68,20.5,21.17,118133,12.751571801799,13.4005853932623,12.671217738094,13.0853502202659,191120.265633149,0.0,1.5
2014-07-18,21.32,21.38,20.526,20.6,166500,13.1780664476178,13.2151529385585,12.687288550835,12.7330285563286,269370.321823024,0.0,1.0
2014-07-21,21.14,21.295,20.69,21.06,114900,13.0668069747955,13.1626137430591,12.7886582927397,13.0173583202078,185889.789654447,0.0,1.0
2014-07-22,21.83,22.05,21.23,21.26,204100,13.4933016206142,13.6292854207304,13.1224367112066,13.140979956677,330201.097201679,0.0,1.0
2014-07-23,21.17,22.1,21.11,21.85,81000,13.0853502202659,13.6601908298477,13.0482637293251,13.5056637842612,131045.021427417,0.0,1.0
2014-07-24,20.68,21.34,20.63,21.23,93000,12.7824772109163,13.1904286112647,12.751571801799,13.1224367112066,150459.098675924,0.0,1.0
2014-07-25,20.2,20.8,20.03,20.5,155300,12.4857852833902,12.8566501927978,12.3807068923914,12.671217738094,251250.516391085,0.0,1.0
2014-07-28,19.96,20.28,19.58,20.28,136500,12.3374393196271,12.5352339379779,12.1025582103356,12.5352339379779,220835.12870176,0.0,1.0
2014-07-29,19.98,20.46,19.97,20.07,97400,12.3498014832741,12.6464934108002,12.3436204014506,12.4054312196852,157577.593667042,0.0,1.0
2014-07-30,19.96,20.2,19.61,20.18,123600,12.3374393196271,12.4857852833902,12.121101455806,12.4734231197433,199964.995659615,0.0,1.0
2014-07-31,19.62,20.105,19.42,19.61,194400,12.1272825376295,12.4270650060673,12.0036609011603,12.121101455806,314508.051425801,0.0,1.0
2014-08-01,19.65,19.92,19.28,19.67,141000,12.1458257830999,12.3127149923333,11.9171257556318,12.1581879467468,228115.407669948,0.0,1.0
2014-08-04,20.06,20.09,19.36,19.76,222200,12.3992501378617,12.4177933833321,11.9665744102195,12.2138176831579,359483.997051509,0.0,1.0
2014-08-05,19.88,20.27,19.67,19.89,186000,12.2879906650394,12.5290528561544,12.1581879467468,12.2941717468629,300918.197351849,0.0,1.0
2014-08-06,19.57,20.0,19.3,19.66,168800,12.0963771285122,12.362163646921,11.9294879192787,12.1520068649233,273091.353295655,0.0,1.0
2014-08-07,18.91,19.35,18.01,18.04,347100,11.6884257281638,11.960393328396,11.1321283640523,11.1506716095227,561552.184413043,0.0,1.0
2014-08-08,19.26,19.32,18.66,18.97,146300,11.9047635919849,11.9418500829257,11.5338986825773,11.7255122191045,236689.958454706,0.0,1.0
2014-08-11,19.1,19.73,18.84,19.33,175000,11.8058662828095,12.1952744376875,11.6451581553996,11.9480311647491,283121.959874051,0.0,1.0
2014-08-12,18.54,19.18,18.48,18.98,134000,11.4597257006957,11.8553149373972,11.422639209755,11.731693300928,216790.529274988,0.0,1.0
2014-08-13,18.6,19.016,18.46,18.62,141300,11.4968121916365,11.7539451954925,11.4102770461081,11.5091743552834,228600.759601162,0.0,1.0
2014-08-14,18.5,18.71,18.41,18.6,94800,11.4350013734019,11.5648040916946,11.3793716369908,11.4968121916365,153371.2102632,0.0,1.0
2014-08-15,18.54,18.75,18.12,18.75,148700,11.4597257006957,11.5895284189884,11.2001202641104,11.5895284189884,240572.773904408,0.0,1.0
2014-08-18,19.12,19.25,18.68,18.78,157100,11.8182284464564,11.8985825101614,11.5462608462242,11.6080716644588,254162.627978363,0.0,1.0
2014-08-19,19.1,19.3,18.94,19.12,121800,11.8058662828095,11.9294879192787,11.7069689736342,11.8182284464564,197052.884072339,0.0,1.0
2014-08-20,18.65,18.96,18.57,18.96,63700,11.5277176007538,11.7193311372811,11.4782689461661,11.7193311372811,103056.393394154,0.0,1.0
2014-08-21,18.86,19.09,18.2,18.61,106900,11.6575203190465,11.7996852009861,11.2495689186981,11.50299327346,172947.071488777,0.0,1.0
2014-08-22,18.57,18.92,18.56,18.87,85200,11.4782689461661,11.6946068099872,11.4720878643427,11.6637014008699,137839.948464395,0.0,1.0
2014-08-25,18.67,18.93,18.46,18.82,113300,11.5400797644007,11.7007878918107,11.4102770461081,11.6327959917526,183301.246021314,0.0,1.0
2014-08-26,18.67,18.744,18.39,18.64,133600,11.5400797644007,11.5858197698943,11.3670094733438,11.5215365189303,216143.393366704,0.0,1.0
2014-08-27,18.75,18.84,18.58,18.66,50300,11.5895284189884,11.6451581553996,11.4844500279896,11.5338986825773,81377.3404666556,0.0,1.0
2014-08-28,18.44,19.26,18.36,18.69,79100,11.3979148824611,11.9047635919849,11.3484662278735,11.5524419280476,127971.125863071,0.0,1.0
2014-08-29,18.66,18.74,18.33,18.41,69400,11.5338986825773,11.583347337165,11.3299229824031,11.3793716369908,112278.080087194,0.0,1.0
2014-09-02,18.42,18.69,18.1735,18.57,340800,11.3855527188142,11.5524419280476,11.2331890518659,11.4782689461661,551359.793857579,0.0,1.0
2014-09-03,18.48,19.07,18.32,18.54,794600,11.422639209755,11.7873230373391,11.3237419005796,11.4597257006957,1285535.48180526,0.0,1.0
2014-09-04,18.9,19.26,18.56,18.56,165100,11.6822446463403,11.9047635919849,11.4720878643427,11.4720878643427,267105.346144033,0.0,1.0
2014-09-05,19.12,19.16,18.61,18.82,138000,11.8182284464564,11.8429527737503,11.50299327346,11.6327959917526,223261.888357823,0.0,1.0
2014-09-08,19.06,19.15,18.77,19.07,147100,11.7811419555157,11.8367716919268,11.6018905826353,11.7873230373391,237984.230271273,0.0,1.0
2014-09-09,18.6,19.05,18.51,19.05,161600,11.4968121916365,11.7749608736922,11.4411824552254,11.7749608736922,261442.906946551,0.0,1.0
2014-09-10,18.67,18.71,18.43,18.59,88100,11.5400797644007,11.5648040916946,11.3917338006377,11.490631109813,142531.683799451,0.0,1.0
2014-09-11,18.89,18.96,18.28,18.56,231500,11.6760635645169,11.7193311372811,11.2990175732858,11.4720878643427,374529.906919099,0.0,1.0
2014-09-12,18.5,18.91,18.3703,18.87,113600,11.4350013734019,11.6884257281638,11.3548327421516,11.6637014008699,183786.597952526,0.0,1.0
2014-09-15,18.12,18.69,18.03,18.43,166800,11.2001202641104,11.5524419280476,11.1444905276993,11.3917338006377,269855.673754237,0.0,1.0
2014-09-16,18.51,18.61,18.01,18.03,133300,11.4411824552254,11.50299327346,11.1321283640523,11.1444905276993,215658.04143549,0.0,1.0
2014-09-17,18.38,18.63,18.34,18.5,113600,11.3608283915204,11.5153554371069,11.3361040642265,11.4350013734019,183786.597952526,0.0,1.0
2014-09-18,18.65,18.71,18.43,18.47,112600,11.5277176007538,11.5648040916946,11.3917338006377,11.4164581279315,182168.758181817,0.0,1.0
2014-09-19,18.33,18.7,18.29,18.7,201300,11.3299229824031,11.5586230098711,11.3051986551092,11.5586230098711,325671.145843692,0.0,1.0
2014-09-22,18.0,18.2,17.92,18.2,107500,11.1259472822289,11.2495689186981,11.0764986276412,11.2495689186981,173917.775351202,0.0,1.0
2014-09-23,17.84,18.02,17.77,17.94,150700,11.0270499730535,11.1383094458758,10.9837824002893,11.0888607912881,243808.453445825,0.0,1.0
2014-09-24,17.83,17.95,17.667,17.95,85190,11.02086889123,11.0950418731116,10.9201172575076,11.0950418731116,137823.770066688,0.0,1.0
2014-09-25,17.48,17.8,17.42,17.75,132052,10.8045310274089,11.0023256457597,10.7674445364682,10.9714202366424,213638.977401647,0.0,1.0
2014-09-26,17.43,17.68,17.3,17.48,97311,10.7736256182916,10.9281526638781,10.6932715545866,10.8045310274089,157433.60592745,0.0,1.0
2014-09-29,17.49,17.53,17.01,17.19,90999,10.8107121092324,10.8354364365262,10.5140201817063,10.6252796545286,147221.801294735,0.0,1.0
2014-09-30,17.01,17.58,17.0,17.44,307732,10.5140201817063,10.8663418456435,10.5078390998828,10.7798067001151,497861.068319778,0.0,1.0
2014-10-01,17.27,17.5,16.93,17.04,246881,10.6747283091163,10.8168931910559,10.4645715271186,10.5325634271767,399413.900432372,0.0,1.0
2014-10-02,17.6,17.92,17.29,17.32,161291,10.8787040092905,11.0764986276412,10.6870904727632,10.7056337182336,260942.994457401,0.0,1.0
2014-10-03,17.82,17.93,17.41,17.82,233417,11.0146878094066,11.0826797094647,10.7612634546447,11.0146878094066,377631.305759549,0.0,1.0
2014-10-06,17.42,17.86,17.38,17.82,131744,10.7674445364682,11.0394121367004,10.7427202091743,11.0146878094066,213140.682752267,0.0,1.0
2014-10-07,17.01,17.65,16.97,17.28,294104,10.5140201817063,10.9096094184078,10.4892958544124,10.6809093909397,475813.147924557,0.0,1.0
2014-10-08,17.27,17.35,16.78,16.95,166724,10.6747283091163,10.7241769637039,10.3718552997667,10.4769336907655,269732.717931663,0.0,1.0
2014-10-09,16.97,17.424,16.81,17.31,147392,10.4892958544124,10.7699169691976,10.3903985452371,10.6994526364101,238456.639484321,0.0,1.0
2014-10-10,17.03,17.59,16.83,16.85,165082,10.5263823453532,10.872522927467,10.402760708884,10.4151228725309,267076.22502816,0.0,1.0
2014-10-13,17.19,17.55,16.85,17.01,198920,10.6252796545286,10.8477986001732,10.4151228725309,10.5140201817063,321820.687189405,0.0,1.0
2014-10-14,17.54,18.1497,17.19,17.43,185592,10.8416175183497,11.2184780771261,10.6252796545286,10.7736256182916,300258.118725398,0.0,1.0
2014-10-15,18.13,18.25,17.0,17.2,164658,11.2063013459339,11.2804743278154,10.5078390998828,10.631460736352,266390.260965378,0.0,1.0
2014-10-16,17.95,18.36,17.76,17.88,255345,11.0950418731116,11.3484662278735,10.9776013184658,11.0517743003473,413107.296251652,0.0,1.0
2014-10-17,17.86,18.3,17.63,18.19,196285,11.0394121367004,11.3113797369327,10.8972472547608,11.2433878368746,317557.679393589,0.0,1.0
2014-10-20,18.07,18.1,17.55,17.73,199903,11.1692148549931,11.1877581004635,10.8477986001732,10.9590580729954,323411.023684013,0.0,1.0
2014-10-21,18.52,18.57,17.656,18.16,227702,11.4473635370488,11.4782689461661,10.9133180675018,11.2248445914042,368385.351469949,0.0,1.0
2014-10-22,17.9,18.64,17.89,18.64,106601,11.0641364639943,11.5215365189303,11.0579553821708,11.5215365189303,172463.337397334,0.0,1.0
2014-10-23,18.61,18.71,18.12,18.16,113737,11.50299327346,11.5648040916946,11.2001202641104,11.2248445914042,184008.242001113,0.0,1.0
2014-10-24,18.26,18.79,17.73,18.68,207789,11.2866554096388,11.6142527462823,10.9590580729954,11.5462608462242,336169.308115824,0.0,1.0
2014-10-27,18.27,18.37,17.76,18.12,75768,11.2928364914623,11.3546473096969,10.9776013184658,11.2001202641104,122580.483747069,0.0,1.0
2014-10-28,19.29,19.34,18.26,18.47,179160,11.9233068374553,11.9542122465726,11.2866554096388,11.4164581279315,289852.173320198,0.0,1.0
2014-10-29,19.14,19.53,18.93,19.39,116930,11.8305906101034,12.0716528012183,11.7007878918107,11.9851176556899,189174.004388986,0.0,1.0
2014-10-30,19.44,19.69,18.9,18.99,145836,12.0160230648072,12.1705501103937,11.6822446463403,11.7378743827515,235939.280801097,0.0,1.0
2014-10-31,19.65,19.94,19.368,19.94,227376,12.1458257830999,12.3250771559802,11.9715192756783,12.3250771559802,367857.935704696,0.0,1.0
2014-11-03,20.13,20.17,19.432,19.65,261658,12.442517710626,12.4672420379198,12.0110781993484,12.1458257830999,423320.718724137,0.0,1.0
2014-11-04,20.25,20.29,19.9,19.9,248672,12.5166906925075,12.5414150198013,12.3003528286864,12.3003528286864,402311.451461712,0.0,1.0
2014-11-05,20.27,20.5,19.99,20.5,173730,12.5290528561544,12.671217738094,12.3559825650975,12.671217738094,281067.30336525,0.0,1.0
2014-11-06,20.87,20.88,19.1501,19.55,193531,12.899917765562,12.9060988473855,11.8368335027451,12.0840149648653,313102.148665057,0.0,1.0
2014-11-07,20.81,20.97,20.56,20.93,192281,12.8628312746213,12.9617285837966,12.7083042290348,12.9370042565028,311079.848951669,0.0,1.0
2014-11-10,20.84,20.99,20.7,20.88,207451,12.8813745200917,12.9740907474436,12.7948393745632,12.9060988473855,335622.478273322,0.0,1.0
2014-11-11,21.13,21.22,20.62,20.8,115040,13.060625892972,13.1162556293832,12.7453907199755,12.8566501927978,186116.287222347,0.0,1.0
2014-11-12,21.47,21.51,20.864,21.04,127128,13.2707826749697,13.2955070022635,12.896209116468,13.0049961565609,205672.734370675,0.0,1.0
2014-11-13,21.12,21.58,21.03,21.58,159510,13.0544448111485,13.3387745750277,12.9988150747374,13.3387745750277,258061.621825771,0.0,1.0
2014-11-14,20.96,21.12,20.9,21.11,179336,12.9555475019732,13.0544448111485,12.9184610110324,13.0482637293251,290136.913119843,0.0,1.0
2014-11-17,20.47,20.93,20.4,20.89,152918,12.6526744926236,12.9370042565028,12.6094069198594,12.912279929209,247396.822057257,0.0,1.0
2014-11-18,20.74,20.92,20.37,20.56,200330,12.819563701857,12.9308231746793,12.590863674389,12.7083042290348,324101.841266107,0.0,1.0
2014-11-19,20.06,20.73,19.94,20.73,268687,12.3992501378617,12.8133826200336,12.3250771559802,12.8133826200336,434692.514472452,0.0,1.0
2014-11-20,20.45,20.5,19.738,19.93,144517,12.6403123289767,12.671217738094,12.2002193031463,12.3188960741567,233805.350143532,0.0,1.0
2014-11-21,20.61,20.8725,20.58,20.86,123544,12.7392096381521,12.9014630360179,12.7206663926817,12.8937366837386,199874.396632454,0.0,1.0
2014-11-24,21.19,21.24,20.61,20.64,109846,13.0977123839128,13.1286177930301,12.7392096381521,12.7577528836224,177713.227453285,0.0,1.0
2014-11-25,21.12,21.32,21.01,21.21,101236,13.0544448111485,13.1780664476178,12.9864529110905,13.1100745475597,163783.627027482,0.0,1.0
2014-11-26,21.15,21.31,20.88,21.09,110428,13.0729880566189,13.1718853657943,12.9060988473855,13.0359015656782,178654.810199838,0.0,1.0
2014-11-28,20.72,21.17,20.7,21.17,117483,12.8628312746213,13.1421881314543,12.8504154143176,13.1421881314543,189246.652469339,0.09,1.0
2014-12-01,20.54,20.9,20.51,20.75,211194,12.7510885318881,12.9745740173545,12.7324647414325,12.8814550650768,340200.348319413,0.0,1.0
2014-12-02,20.65,20.8,20.54,20.54,377999,12.8193757635584,12.912494715836,12.7510885318881,12.7510885318881,608896.992643681,0.0,1.0
2014-12-03,20.79,20.9,20.67,20.75,165495,12.9062867856842,12.9745740173545,12.8317916238621,12.8814550650768,266586.440169329,0.0,1.0
2014-12-04,20.73,20.77,20.57,20.77,198115,12.8690392047731,12.8938709253805,12.7697123223436,12.8938709253805,319132.134470206,0.0,1.0
2014-12-05,21.17,21.37,20.74,20.74,163204,13.1421881314543,13.2663467344911,12.875247134925,12.875247134925,262895.999162483,0.0,1.0
2014-12-08,20.97,21.35,20.82,21.04,154603,13.0180295284174,13.2539308741875,12.9249105761397,13.0614850394803,249041.139668864,0.0,1.0
2014-12-09,21.69,21.72,20.67,20.7,167395,13.4650004993502,13.4836242898057,12.8317916238621,12.8504154143176,269647.041615425,0.0,1.0
2014-12-10,21.15,21.9,21.13,21.58,141946,13.1297722711506,13.5953670325389,13.1173564108469,13.3967132676799,228652.701509263,0.0,1.0
2014-12-11,21.28,21.96,21.26,21.27,129820,13.2104753631245,13.63261461345,13.1980595028209,13.2042674329727,209119.620911704,0.0,1.0
2014-12-12,20.92,21.41,20.9,20.98,144540,12.9869898776582,13.2911784550985,12.9745740173545,13.0242374585692,232831.227904618,0.0,1.0
2014-12-15,20.89,21.41,20.66,21.06,187225,12.9683660872026,13.2911784550985,12.8255836937102,13.073900899784,301590.055655474,0.0,1.0
2014-12-16,20.97,21.44,20.83,20.83,149293,13.0180295284174,13.3098022455541,12.9311185062916,12.9311185062916,240487.564048458,0.0,1.0
2014-12-17,21.54,21.63,20.68,20.97,190493,13.3718815470725,13.4277529184391,12.8379995540139,13.0180295284174,306854.29014276,0.0,1.0
2014-12-18,21.96,22.17,21.64,21.85,171409,13.63261461345,13.7629811466387,13.4339608485909,13.5643273817797,276112.96488102,0.0,1.0
2014-12-19,21.66,22.29,21.57,21.91,509744,13.4463767088946,13.8374763084608,13.390505337528,13.6015749626907,821117.486073143,0.0,1.0
2014-12-22,21.89,21.9,21.44,21.64,141112,13.589159102387,13.5953670325389,13.3098022455541,13.4339608485909,227309.258558715,0.0,1.0
2014-12-23,22.17,22.27,21.96,22.11,71193,13.7629811466387,13.8250604481571,13.63261461345,13.7257335657276,114680.736185232,0.0,1.0
2014-12-24,22.41,22.49,22.07,22.24,52619,13.9119714702829,13.9616349114977,13.7009018451202,13.8064366577016,84760.9407853408,0.0,1.0
2014-12-26,22.37,22.64,22.26,22.33,54826,13.8871397496756,14.0547538637754,13.8188525180053,13.8623080290682,88316.0709914113,0.0,1.0
2014-12-29,22.3,22.5,22.21,22.34,72963,13.8436842386127,13.9678428416495,13.7878128672461,13.86851595922,117531.928058701,0.0,1.0
2014-12-30,22.34,22.49,22.1,22.26,90857,13.86851595922,13.9616349114977,13.7195256355758,13.8188525180053,146356.350309464,0.0,1.0
2014-12-31,22.39,22.75,22.35,22.45,101724,13.8995556099793,14.1230410954457,13.8747238893719,13.9368031908903,163861.379738269,0.0,1.0
2015-01-02,21.93,22.68,21.6,22.55,90723,13.6139908229944,14.0795855843827,13.4091291279836,13.9988824924088,146140.497365371,0.0,1.0
2015-01-05,21.185,21.93,21.11,21.8,145848,13.151500026682,13.6139908229944,13.1049405505432,13.5332877310204,234938.210373826,0.0,1.0
2015-01-06,20.85,21.24,20.4918,21.21,125906,12.9435343665952,13.1856436425172,12.7211663085562,13.1670198520616,202814.781932745,0.0,1.0
2015-01-07,21.04,21.14,20.69,21.05,132649,13.0614850394803,13.1235643409987,12.8442074841657,13.0676929696321,213676.695380654,0.0,1.0
2015-01-08,21.56,21.57,20.96,21.14,165512,13.3842974073762,13.390505337528,13.0118215982655,13.1235643409987,266613.824498057,0.0,1.0
2015-01-09,21.41,21.5,21.19,21.5,106019,13.2911784550985,13.3470498264651,13.154603991758,13.3470498264651,170779.949849314,0.0,1.0
2015-01-12,21.37,21.44,20.99,21.34,144534,13.2663467344911,13.3098022455541,13.0304453887211,13.2477229440356,232821.562847421,0.0,1.0
2015-01-13,21.79,21.99,21.37,21.45,143390,13.5270798008686,13.6512384039055,13.2663467344911,13.3160101757059,230978.758608297,0.0,1.0
2015-01-14,21.81,21.97,21.46,21.46,97048,13.5394956611723,13.6388225436018,13.3222181058577,13.3222181058577,156329.078495139,0.0,1.0
2015-01-15,21.3,21.81,21.0,21.81,90917,13.2228912234282,13.5394956611723,13.0366533188729,13.5394956611723,146453.000881446,0.0,1.0
2015-01-16,21.93,21.95,21.23,21.23,128168,13.6139908229944,13.6264066832981,13.1794357123653,13.1794357123653,206458.508496466,0.0,1.0
2015-01-20,21.62,21.99,21.41,21.93,114126,13.4215449882873,13.6512384039055,13.2911784550985,13.6139908229944,183839.052966946,0.0,1.0
2015-01-21,21.6,21.81,21.44,21.5,88343,13.4091291279836,13.5394956611723,13.3098022455541,13.3470498264651,142306.691343418,0.0,1.0
2015-01-22,22.53,22.6,21.6,21.8,117664,13.9864666321051,14.029922143168,13.4091291279836,13.5332877310204,189538.215028151,0.0,1.0
2015-01-23,22.47,22.67,22.23,22.57,86288,13.949219051194,14.0733776542309,13.8002287275498,14.0112983527125,138996.409253035,0.0,1.0
2015-01-26,22.79,22.85,22.35,22.52,77604,14.147872816053,14.1851203969641,13.8747238893719,13.9802587019532,125007.849801509,0.0,1.0
2015-01-27,22.83,22.89,22.2401,22.53,83893,14.1727045366604,14.2099521175715,13.8064987370031,13.9864666321051,135138.440588088,0.0,1.0
2015-01-28,22.23,22.96,22.06,22.96,112747,13.8002287275498,14.2534076286344,13.6946939149684,14.2534076286344,181617.700654227,0.0,1.0
2015-01-29,22.55,22.57,22.01,22.29,113446,13.9988824924088,14.0112983527125,13.6636542642092,13.8374763084608,182743.679817817,0.0,1.0
2015-01-30,21.81,22.55,21.78,22.31,137831,13.5394956611723,13.9988824924088,13.5208718707168,13.8498921687645,222024.083114165,0.0,1.0
2015-02-02,22.56,22.59,21.83,21.94,95268,14.0050904225606,14.0237142130161,13.551911521476,13.6201987531463,153461.778193007,0.0,1.0
2015-02-03,23.28,23.37,22.48,22.51,254039,14.4520613934934,14.50793276486,13.9554269813459,13.9740507718014,409216.910928887,0.0,1.0
2015-02-04,23.59,23.95,23.18,23.18,181628,14.6445072282006,14.867992713667,14.389982091975,14.389982091975,292574.16813242,0.0,1.0
2015-02-05,23.68,23.778,23.29,23.76,117595,14.7003785995672,14.7612163150552,14.4582693236452,14.7500420407819,189427.066870372,0.0,1.0
2015-02-06,23.21,23.89,22.751,23.26,214199,14.4086058824305,14.8307451327559,14.1236618884608,14.4396455331897,345040.931132844,0.0,1.0
2015-02-09,22.66,23.33,22.55,23.09,131968,14.0671697240791,14.4831010442526,13.9988824924088,14.3341107206084,212579.711388658,0.0,1.0
2015-02-10,22.85,22.96,22.42,22.92,84432,14.1851203969641,14.2534076286344,13.9181794004348,14.228575908027,136006.684893059,0.0,1.0
2015-02-11,22.9,22.93,22.505,22.77,86913,14.2161600477233,14.2347838381788,13.9709468067255,14.1354569557493,140003.186044515,0.0,1.0
2015-02-12,23.4,23.49,23.08,23.1,87536,14.5265565553155,14.5824279266821,14.3279027904565,14.3403186507602,141006.741150261,0.0,1.0
2015-02-13,23.37,23.5,23.23,23.4,87180,14.50793276486,14.588635856834,14.4210217427342,14.5265565553155,140433.281089834,0.0,1.0
2015-02-17,23.14,23.5,23.095,23.34,92812,14.3651503713676,14.588635856834,14.3372146856843,14.4893089744045,149505.54811321,0.0,1.0
2015-02-18,23.25,23.37,23.0601,23.08,111774,14.4334376030379,14.50793276486,14.3155490094543,14.3279027904565,180050.350545252,0.0,1.0
2015-02-19,23.44,23.4999,23.16,23.16,76539,14.5513882759229,14.5885737775325,14.3775662316713,14.3775662316713,123292.302148828,0.0,1.0
2015-02-20,23.74,23.74,23.19,23.37,97789,14.7376261804782,14.7376261804782,14.3961900221268,14.50793276486,157522.713059117,0.0,1.0
2015-02-23,23.6,23.85,23.47,23.71,241219,14.6507151583524,14.8059134121485,14.5700120663784,14.7190023900227,388565.905382069,0.0,1.0
2015-02-24,23.87,23.9,23.63,23.67,121863,14.8183292724522,14.8369530629077,14.6693389488079,14.6941706694153,196302.144224025,0.0,1.0
2015-02-25,23.61,23.93,23.41,23.92,88325,14.6569230885043,14.8555768533633,14.5327644854674,14.8493689232114,142277.696171824,0.0,1.0
2015-02-26,23.57,23.798,23.43,23.65,173136,14.6320913678969,14.7736321753589,14.5451803457711,14.6817548091116,278894.890511236,0.0,1.0
2015-02-27,22.51,23.85,22.46,23.75,324506,13.9740507718014,14.8059134121485,13.9430111210422,14.7438341106301,522728.175193138,0.0,1.0
2015-03-02,23.07,23.18,22.23,22.39,237636,14.3216948603047,14.389982091975,13.8002287275498,13.8995556099793,382794.255391876,0.0,1.0
2015-03-03,22.51,23.144,22.3,22.95,401162,13.9740507718014,14.3676335434283,13.8436842386127,14.2471996984825,646208.94595733,0.0,1.0
2015-03-04,22.29,22.634,22.09,22.33,118915,13.8374763084608,14.0510291056843,13.7133177054239,13.8623080290682,191553.379453976,0.0,1.0
2015-03-05,22.23,22.4,21.9,22.28,86101,13.8002287275498,13.9057635401311,13.5953670325389,13.831268378309,138695.181637024,0.0,1.0
2015-03-06,21.92,22.29,21.69,21.99,79286,13.6077828928426,13.8374763084608,13.4650004993502,13.6512384039055,127717.287502737,0.0,1.0
2015-03-09,21.92,22.05,21.77,21.94,63111,13.6077828928426,13.6884859848166,13.5146639405649,13.6201987531463,101661.904139258,0.0,1.0
2015-03-10,21.79,21.91,21.51,21.68,88489,13.5270798008686,13.6015749626907,13.353257756617,13.4587925691983,142541.874401908,0.0,1.0
2015-03-11,21.88,21.94,21.6,21.84,105784,13.5829511722352,13.6201987531463,13.4091291279836,13.5581194516278,170401.401775717,0.0,1.0
2015-03-12,22.43,22.51,21.95,22.05,114610,13.9243873305866,13.9740507718014,13.6264066832981,13.6884859848166,184618.700914269,0.0,1.0
2015-03-13,22.15,22.43,21.78,22.43,104955,13.750565286335,13.9243873305866,13.5208718707168,13.9243873305866,169066.013039499,0.0,1.0
2015-03-16,22.45,22.51,22.21,22.34,66255,13.9368031908903,13.9740507718014,13.7878128672461,13.86851595922,106726.394111115,0.0,1.0
2015-03-17,22.26,22.49,22.14,22.32,118734,13.8188525180053,13.9616349114977,13.7443573561832,13.8561000989164,191261.816895164,0.0,1.0
2015-03-18,22.51,22.51,21.99,22.23,79207,13.9740507718014,13.9740507718014,13.6512384039055,13.8002287275498,127590.030916294,0.0,1.0
2015-03-19,22.45,22.5,22.13,22.4,81972,13.9368031908903,13.9678428416495,13.7381494260313,13.9057635401311,132044.011441798,0.0,1.0
2015-03-20,23.43,23.63,22.39,22.51,628706,14.5451803457711,14.6693389488079,13.8995556099793,13.9740507718014,1012746.57514183,0.0,1.0
2015-03-23,23.52,23.64,23.23,23.32,86375,14.6010517171377,14.6755468789598,14.4210217427342,14.4768931141008,139136.552582409,0.0,1.0
2015-03-24,23.51,23.6,23.38,23.5,108698,14.5948437869858,14.6507151583524,14.5141406950118,14.588635856834,175095.397888309,0.0,1.0
2015-03-25,23.5,23.89,23.3801,23.57,250443,14.588635856834,14.8307451327559,14.5142027743134,14.6320913678969,403424.319981433,0.0,1.0
2015-03-26,23.52,23.55,23.273,23.35,75017,14.6010517171377,14.6196755075932,14.4477158423871,14.4955169045563,120840.599306218,0.0,1.0
2015-03-27,23.76,23.84,23.11,23.47,106818,14.7500420407819,14.7997054819967,14.346526580912,14.5700120663784,172067.01329954,0.0,1.0
2015-03-30,24.71,24.75,23.9045,23.92,179374,15.3397954052071,15.3646271258145,14.8397466314761,14.8493689232114,288943.328311631,0.0,1.0
2015-03-31,24.53,24.62,24.08,24.5,166097,15.2280526624739,15.2839240338405,14.9486958056409,15.2094288720184,267556.167574882,0.0,1.0
2015-04-01,23.84,24.48,23.74,24.33,191676,14.7997054819967,15.1970130117147,14.7376261804782,15.103894059437,308759.917253671,0.0,1.0
2015-04-02,23.85,24.0,23.75,23.85,109405,14.8059134121485,14.8990323644262,14.7438341106301,14.8059134121485,176234.263794831,0.0,1.0
2015-04-06,23.81,24.03,23.69,23.69,91232,14.7810816915411,14.9176561548817,14.706586529719,14.706586529719,146960.416384352,0.0,1.0
2015-04-07,23.54,23.97,23.51,23.8,101029,14.6134675774413,14.8804085739706,14.5948437869858,14.7748737613893,162741.843946145,0.0,1.0
2015-04-08,23.68,23.87,23.515,23.6,145723,14.7003785995672,14.8183292724522,14.5979477520617,14.6507151583524,234736.85501553,0.0,1.0
2015-04-09,23.47,24.0,23.07,23.82,68979,14.5700120663784,14.8990323644262,14.3216948603047,14.787289621693,111114.330079097,0.0,1.0
2015-04-10,23.85,23.95,23.63,23.63,57538,14.8059134121485,14.867992713667,14.6693389488079,14.6693389488079,92684.6768449976,0.0,1.0
2015-04-13,23.84,24.3,23.69,23.85,100362,14.7997054819967,15.0852702689815,14.706586529719,14.8059134121485,161667.411754278,0.0,1.0
2015-04-14,24.18,24.37,23.66,23.84,73569,15.0107751071594,15.1287257800444,14.6879627392635,14.7997054819967,118508.098835719,0.0,1.0
2015-04-15,24.56,24.84,24.16,24.32,102927,15.2466764529295,15.4204984971811,14.9983592468557,15.0976861292852,165799.223706508,0.0,1.0
2015-04-16,24.27,24.55,24.24,24.5,114793,15.066646478526,15.2404685227776,15.0480226880704,15.2094288720184,184913.485158813,0.0,1.0
2015-04-17,23.59,24.0,23.43,24.0,91007,14.6445072282006,14.8990323644262,14.5451803457711,14.8990323644262,146597.976739419,0.0,1.0
2015-04-20,24.22,24.44,23.7,23.74,115618,15.0356068277668,15.1721812911073,14.7127944598709,14.7376261804782,186242.430523565,0.0,1.0
2015-04-21,24.36,24.52,24.11,24.39,86613,15.1225178498926,15.2218447323221,14.9673195960965,15.1411416403481,139519.933184604,0.0,1.0
2015-04-22,24.52,24.57,23.95,24.36,69376,15.2218447323221,15.2528843830813,14.867992713667,15.1225178498926,111753.834697044,0.0,1.0
2015-04-23,24.9,25.17,24.44,24.44,160802,15.4577460780922,15.625360192192,15.1721812911073,15.1721812911073,259026.75459747,0.0,1.0
2015-04-24,24.66,25.0,24.61,25.0,107117,15.3087557544479,15.5198253796106,15.2777161036887,15.5198253796106,172548.655316584,0.0,1.0
2015-04-27,24.58,25.11,24.15,24.77,157093,15.2590923132331,15.5881126112809,14.9921513167038,15.3770429861182,253052.138406118,0.0,1.0
2015-04-28,24.95,25.03,24.49,24.67,99126,15.4887857288514,15.5384491700661,15.2032209418665,15.3149636845997,159676.409971449,0.0,1.0
2015-04-29,24.53,24.82,24.37,24.82,74664,15.2280526624739,15.4080826368774,15.1287257800444,15.4080826368774,120271.971774391,0.0,1.0
2015-04-30,23.97,24.6,23.77,24.35,206543,14.8804085739706,15.2715081735368,14.7562499709338,15.1163099197407,332708.318147944,0.0,1.0
2015-05-01,24.15,24.31,23.56,24.02,98655,14.9921513167038,15.0914781991334,14.625883437745,14.9114482247299,158917.702981391,0.0,1.0
2015-05-04,24.22,24.37,24.05,24.18,92892,15.0356068277668,15.1287257800444,14.9300720151854,15.0107751071594,149634.415542519,0.0,1.0
2015-05-05,23.84,24.25,23.68,24.05,96323,14.7997054819967,15.0542306182223,14.7003785995672,14.9300720151854,155161.217417023,0.0,1.0
2015-05-06,24.14,24.165,23.68,23.99,149740,14.985943386552,15.0014632119316,14.7003785995672,14.8928244342743,241207.610809725,0.0,1.0
2015-05-07,22.77,23.77,21.42,23.77,705985,14.1354569557493,14.7562499709338,13.2973863852504,14.7562499709338,1137230.90101178,0.0,1.0
2015-05-08,22.76,23.11,22.595,23.11,130652,14.1292490255975,14.346526580912,14.0268181780921,14.346526580912,210459.84217652,0.0,1.0
2015-05-11,22.76,23.13,22.65,22.67,146194,14.1292490255975,14.3589424412157,14.0609617939272,14.0733776542309,235495.562005589,0.0,1.0
2015-05-12,22.8,22.81,22.32,22.59,183366,14.1540807462049,14.1602886763567,13.8561000989164,14.0237142130161,295373.813034165,0.0,1.0
2015-05-13,23.2,23.21,22.5,22.8,160553,14.4023979522786,14.4086058824305,13.9678428416495,14.1540807462049,258625.654723747,0.0,1.0
2015-05-14,23.41,23.4857,23.01,23.33,139819,14.5327644854674,14.5797585167168,14.2844472793936,14.4831010442526,225226.438732502,0.0,1.0
2015-05-15,23.14,23.36,22.91,23.29,65944,14.3651503713676,14.5017248347082,14.2223679778752,14.4582693236452,106225.421979674,0.0,1.0
2015-05-18,23.66,23.66,22.92,23.02,112871,14.6879627392635,14.6879627392635,14.228575908027,14.2906552095454,181817.445169657,0.0,1.0
2015-05-19,23.62,23.8,23.386,23.57,98085,14.6631310186561,14.7748737613893,14.5178654531029,14.6320913678969,157999.522547561,0.0,1.0
2015-05-20,24.29,24.35,23.386,23.69,226752,15.0790623388297,15.1163099197407,14.5178654531029,14.706586529719,365261.841634343,0.0,1.0
2015-05-21,24.18,24.35,23.79,24.29,242966,15.0107751071594,15.1163099197407,14.7686658312375,15.0790623388297,391380.04786961,0.0,1.0
2015-05-22,24.31,24.35,23.882,24.11,141738,15.0914781991334,15.1163099197407,14.8257787886344,14.9673195960965,228317.646193059,0.0,1.0
2015-05-26,24.24,24.29,23.97,24.08,294475,15.0480226880704,15.0790623388297,14.8804085739706,14.9486958056409,474352.953073286,0.0,1.0
2015-05-27,24.41,24.56,24.044,24.14,238183,15.1535575006518,15.2466764529295,14.9263472570943,14.985943386552,383675.38643978,0.0,1.0
2015-05-28,24.31,24.43,24.095,24.43,154752,15.0914781991334,15.1659733609555,14.9580077008687,15.1659733609555,249281.155255953,0.0,1.0
2015-05-29,23.67,24.43,23.5,24.29,433988,14.6941706694153,15.1659733609555,14.588635856834,15.0790623388297,699086.47388868,0.0,1.0
2015-06-01,23.83,24.08,23.33,23.92,113568,14.7934975518448,14.9486958056409,14.4831010442526,14.8493689232114,182940.202647515,0.0,1.0
2015-06-02,23.91,24.1,23.542,23.72,111268,14.8431609930596,14.9611116659446,14.6147091634717,14.7252103201745,179235.264054871,0.0,1.0
2015-06-03,24.11,24.23,23.715,23.93,165434,14.9673195960965,15.0418147579186,14.7221063550986,14.8555768533633,266488.17875448,0.0,1.0
2015-06-04,23.68,24.07,23.56,23.9,67456,14.7003785995672,14.9424878754891,14.625883437745,14.8369530629077,108661.016393621,0.0,1.0
2015-06-05,23.84,23.94,23.35,23.61,68114,14.7997054819967,14.8617847835151,14.4955169045563,14.6569230885043,109720.95099969,0.0,1.0
2015-06-08,23.91,24.075,23.59,23.77,146408,14.8431609930596,14.945591840565,14.6445072282006,14.7562499709338,235840.282378991,0.0,1.0
2015-06-09,23.7,23.98,23.5101,23.87,81245,14.7127944598709,14.8866165041225,14.5949058662873,14.8183292724522,130872.928677948,0.0,1.0
2015-06-10,24.05,24.25,23.55,23.67,159240,14.9983592468557,15.123085727079,14.6865430462974,14.7613789344314,255342.730292507,0.11,1.0
2015-06-11,24.0,24.22,23.91,24.13,60532,14.9671776267999,15.1043767550455,14.9110507106994,15.048249838945,97063.590492753,0.0,1.0
2015-06-12,24.0,24.18,23.79,23.82,51406,14.9671776267999,15.0794314590009,14.8362148225654,14.8549237945989,82429.9698154771,0.0,1.0
2015-06-15,23.55,23.84,23.35,23.84,138564,14.6865430462974,14.8673964426212,14.561816566074,14.8673964426212,222188.583774497,0.0,1.0
2015-06-16,23.56,23.82,23.46,23.53,110628,14.6927793703085,14.8549237945989,14.6304161301969,14.674070398275,177392.963870884,0.0,1.0
2015-06-17,23.34,23.73,23.18,23.72,107580,14.5555802420629,14.7987968784984,14.4557990578842,14.7925605544872,172505.469259406,0.0,1.0
2015-06-18,23.52,23.71,23.3799,23.43,115883,14.6678340742639,14.786324230476,14.5804631748674,14.6117071581634,185819.402251234,0.0,1.0
2015-06-19,23.35,23.59,23.34,23.59,228686,14.561816566074,14.711488342342,14.5555802420629,14.711488342342,366699.997611607,0.0,1.0
2015-06-22,23.37,23.72,23.31,23.57,115375,14.5742892140964,14.7925605544872,14.5368712700294,14.6990156943197,185004.819815988,0.0,1.0
2015-06-23,23.1,23.36,22.97,23.33,132115,14.4059084657949,14.5680528900852,14.3248362536497,14.5493439180517,211847.555969571,0.0,1.0
2015-06-24,23.04,23.36,22.93,23.05,112267,14.3684905217279,14.5680528900852,14.299890957605,14.374726845739,180021.114680663,0.0,1.0
2015-06-25,22.93,23.255,22.71,23.18,122173,14.299890957605,14.5025714879679,14.1626918293594,14.4557990578842,195905.472167964,0.0,1.0
2015-06-26,22.79,23.26,22.51,23.01,528904,14.2125824214487,14.5056896499735,14.037965349136,14.3497815496944,848102.181754761,0.0,1.0
2015-06-29,22.39,23.33,22.37,22.66,209275,13.963129461002,14.5493439180517,13.9506568129797,14.1315102093035,335574.289638059,0.0,1.0
2015-06-30,22.52,22.966,22.45,22.67,285852,14.0442016731472,14.3223417240452,14.000547405069,14.1377465333147,458366.177716489,0.0,1.0
2015-07-01,22.85,23.29,22.65,22.75,133086,14.2500003655157,14.524398622007,14.1252738852924,14.187637125404,213404.562947178,0.0,1.0
2015-07-02,22.75,22.98,22.4669,22.91,115621,14.187637125404,14.3310725776609,14.0110867926479,14.2874183095827,185399.282963765,0.0,1.0
2015-07-06,22.78,22.865,22.47,22.52,124070,14.2063460974375,14.2593548515324,14.0130200530914,14.0442016731472,198947.32823029,0.0,1.0
2015-07-07,22.62,22.76,22.3,22.76,112213,14.1065649132589,14.1938734494152,13.9070025449015,14.1938734494152,179934.5252092,0.0,1.0
2015-07-08,22.11,22.64,21.9,22.29,475129,13.7885123886894,14.1190375612812,13.6575495844549,13.9007662208904,761873.499756018,0.0,1.0
2015-07-09,22.24,22.62,22.185,22.47,113490,13.8695846008345,14.1065649132589,13.8352848187731,14.0130200530914,181982.205858432,0.0,1.0
2015-07-10,22.63,22.66,22.28,22.45,86033,14.11280123727,14.1315102093035,13.8945298968792,14.000547405069,137954.666636871,0.0,1.0
2015-07-13,23.18,23.28,22.6201,22.74,142607,14.4557990578842,14.5181622979959,14.106627276499,14.1814008013929,228671.569573119,0.0,1.0
2015-07-14,22.94,23.3,22.91,23.18,62822,14.3061272816162,14.5306349460182,14.2874183095827,14.4557990578842,100735.625486284,0.0,1.0
2015-07-15,22.52,23.15,22.43,22.89,83961,14.0442016731472,14.4370900858507,13.9880747570467,14.2749456615604,134632.196546654,0.0,1.0
2015-07-16,22.53,22.89,22.46,22.68,140645,14.0504379971584,14.2749456615604,14.0067837290802,14.1439828573259,225525.48544329,0.0,1.0
2015-07-17,22.91,22.98,22.48,22.62,125915,14.2874183095827,14.3310725776609,14.0192563771025,14.1065649132589,201905.801838615,0.0,1.0
2015-07-20,23.02,23.1,22.71,22.92,86100,14.3560178737055,14.4059084657949,14.1626918293594,14.2936546335939,138062.101721834,0.0,1.0
2015-07-21,22.63,23.24,22.5,23.0,128843,14.11280123727,14.4932170019512,14.0317290251249,14.3435452256832,206600.875402396,0.0,1.0
2015-07-22,23.01,23.02,22.51,22.56,99309,14.3497815496944,14.3560178737055,14.037965349136,14.0691469691919,159242.848546964,0.0,1.0
2015-07-23,22.6,23.05,22.58,23.0,113769,14.0940922652365,14.374726845739,14.0816196172142,14.3435452256832,182429.584794325,0.0,1.0
2015-07-24,22.15,22.64,22.0,22.58,111170,13.813457684734,14.1190375612812,13.7199128245665,14.0816196172142,178262.065602977,0.0,1.0
2015-07-27,22.12,22.2,21.92,22.05,154744,13.7947487127005,13.8446393047899,13.6700222324772,13.7510944446224,248133.355038833,0.0,1.0
2015-07-28,22.37,22.55,21.72,22.26,137055,13.9506568129797,14.0629106451807,13.5452957522539,13.8820572488569,219768.889099721,0.0,1.0
2015-07-29,22.33,22.5,22.28,22.31,142330,13.925711516935,14.0317290251249,13.8945298968792,13.9132388689127,228227.397654689,0.0,1.0
2015-07-30,22.36,22.53,22.12,22.21,124860,13.9444204889685,14.0504379971584,13.7947487127005,13.850875628801,200214.100127622,0.0,1.0
2015-07-31,22.19,22.6597,22.0,22.43,202081,13.8384029807787,14.1313231195832,13.7199128245665,13.9880747570467,324038.647828687,0.0,1.0
2015-08-03,21.88,22.24,21.63,22.24,134003,13.6450769364325,13.8695846008345,13.4891688361534,13.8695846008345,214874.980453321,0.0,1.0
2015-08-04,21.82,22.22,21.79,21.83,118231,13.6076589923655,13.8571119528122,13.588950020332,13.6138953163767,189584.440751152,0.0,1.0
2015-08-05,21.96,22.23,21.81,22.03,139667,13.6949675285219,13.8633482768234,13.6014226683544,13.7386217966,223957.253904568,0.0,1.0
2015-08-06,22.81,22.99,21.47,21.47,324235,14.225055069471,14.337308901672,13.3893876519747,13.3893876519747,519913.653330766,0.0,1.0
2015-08-07,22.7,23.14,22.47,22.61,148676,14.1564555053482,14.4308537618395,14.0130200530914,14.1003285892477,238403.264060341,0.0,1.0
2015-08-10,22.92,23.18,22.65,22.85,171633,14.2936546335939,14.4557990578842,14.1252738852924,14.2500003655157,275215.013993304,0.0,1.0
2015-08-11,23.01,23.02,22.64,22.7,126862,14.3497815496944,14.3560178737055,14.1190375612812,14.1564555053482,203424.324606681,0.0,1.0
2015-08-12,22.92,23.09,22.61,22.71,91561,14.2936546335939,14.3996721417837,14.1003285892477,14.1626918293594,146818.86290073,0.0,1.0
2015-08-13,22.88,23.19,22.68,22.96,100159,14.2687093375492,14.4620353818954,14.1439828573259,14.3185999296385,160605.830968144,0.0,1.0
2015-08-14,23.23,23.23,22.79,22.79,72087,14.48698067794,14.48698067794,14.2125824214487,14.2125824214487,115592.133877141,0.0,1.0
2015-08-17,23.0,23.19,22.72,23.14,155825,14.3435452256832,14.4620353818954,14.1689281533705,14.4308537618395,249866.747976827,0.0,1.0
2015-08-18,23.04,23.12,22.83,23.0,135679,14.3684905217279,14.4183811138172,14.2375277174934,14.3435452256832,217562.46108614,0.0,1.0
2015-08-19,22.68,23.01,22.65,23.0,131757,14.1439828573259,14.3497815496944,14.1252738852924,14.3435452256832,211273.499843945,0.0,1.0
2015-08-20,22.28,22.71,22.24,22.44,128580,13.8945298968792,14.1626918293594,13.8695846008345,13.9943110810579,206179.152606195,0.0,1.0
2015-08-21,21.67,22.26,21.5,21.99,201161,13.514114132198,13.8820572488569,13.4080966240082,13.7136765005554,322563.419796352,0.0,1.0
2015-08-24,20.4,21.31,20.135,20.49,198493,12.7221009827799,13.289606467796,12.556838396484,12.7782278988804,318285.258502578,0.0,1.0
2015-08-25,19.84,21.1,19.69,21.1,172967,12.3728668381545,13.1586436635615,12.2793219779871,13.1586436635615,277354.094640192,0.0,1.0
2015-08-26,20.13,20.36,19.86,20.31,283108,12.5537202344784,12.6971556867352,12.3853394861769,12.6659740666794,453966.149759174,0.0,1.0
2015-08-27,20.73,20.75,19.91,20.33,146331,12.9278996751484,12.9403723231707,12.4165211062327,12.6784467147017,234643.036086616,0.0,1.0
2015-08-28,20.51,20.78,20.37,20.56,129458,12.7907005469027,12.9590812952042,12.7033920107464,12.8218821669585,207587.033271837,0.0,1.0
2015-08-31,20.68,20.82,20.41,20.43,126794,12.8967180550925,12.9840265912489,12.728337306791,12.7408099548134,203315.286012988,0.0,1.0
2015-09-01,19.81,20.6,19.78,20.19,148692,12.354157866121,12.8468274630032,12.3354488940876,12.5911381785454,238428.920200035,0.0,1.0
2015-09-02,20.13,20.3,19.8,20.06,149807,12.5537202344784,12.6597377426682,12.3479215421099,12.5100659664002,240216.832434875,0.0,1.0
2015-09-03,19.96,20.29,19.92,20.11,116105,12.4477027262885,12.653501418657,12.4227574302439,12.541247586456,186175.381189473,0.0,1.0
2015-09-04,19.69,19.99,19.5,19.67,148061,12.2793219779871,12.466411698322,12.1608318217749,12.2668493299647,237417.106190899,0.0,1.0
2015-09-08,19.86,20.02,19.67,20.0,155464,12.3853394861769,12.4851206703555,12.2668493299647,12.4726480223332,249287.881325008,0.0,1.0
2015-09-09,20.0,20.33,19.69,20.0,235724,12.4726480223332,12.6784467147017,12.2793219779871,12.4726480223332,377985.492058974,0.0,1.0
2015-09-10,19.88,20.13,19.7,19.98,72150,12.3978121341992,12.5537202344784,12.2855583019982,12.4601753743109,115693.154927182,0.0,1.0
2015-09-11,20.14,20.17,19.59,19.77,133737,12.5599565584895,12.578665530523,12.2169587378754,12.3292125700764,214448.447130929,0.0,1.0
2015-09-14,19.93,20.19,19.69,20.14,132215,12.428993754255,12.5911381785454,12.2793219779871,12.5599565584895,212007.906842652,0.0,1.0
2015-09-15,20.32,20.49,19.94,19.99,118216,12.6722103906905,12.7782278988804,12.4352300782662,12.466411698322,189560.38812019,0.0,1.0
2015-09-16,20.59,20.66,20.28,20.39,79240,12.840591138992,12.8842454070702,12.6472650946459,12.7158646587687,127062.03182855,0.0,1.0
2015-09-17,20.52,20.8265,20.4,20.53,81699,12.7969368709139,12.9880802018561,12.7221009827799,12.803173194925,131005.059797585,0.0,1.0
2015-09-18,19.95,20.38,19.85,20.16,344900,12.4414664022774,12.7096283347575,12.3791031621657,12.5724292065119,553050.161252735,0.0,1.0
2015-09-21,20.09,20.32,19.9,20.12,111005,12.5287749384337,12.6722103906905,12.4102847822215,12.5474839104672,177997.486662395,0.0,1.0
2015-09-22,19.75,19.91,19.535,19.88,105736,12.316739922054,12.4165211062327,12.182658955814,12.3978121341992,169548.599159813,0.0,1.0
2015-09-23,19.63,19.83,19.41,19.75,135945,12.24190403392,12.3666305141434,12.1047049056744,12.316739922054,217988.994408534,0.0,1.0
2015-09-24,19.55,19.59,19.24,19.43,170952,12.1920134418307,12.2169587378754,11.9986873974846,12.1171775536967,274123.024547631,0.0,1.0
2015-09-25,19.64,19.95,19.43,19.74,185315,12.2481403579312,12.4414664022774,12.1171775536967,12.3105035980429,297154.220448103,0.0,1.0
2015-09-28,19.75,19.82,19.4507,19.59,211197,12.316739922054,12.3603941901322,12.1300867443998,12.2169587378754,338656.233418656,0.0,1.0
2015-09-29,19.12,19.79,19.0,19.79,225288,11.9238515093506,12.3416852180987,11.8490156212166,12.3416852180987,361251.274944349,0.0,1.0
2015-09-30,19.38,19.49,19.16,19.33,92952,12.0859959336409,12.1545954977637,11.9487968053952,12.0548143135851,149049.343545272,0.0,1.0
2015-10-01,19.19,19.45,19.0,19.37,134172,11.9675057774287,12.1296502017191,11.8490156212166,12.0797596096297,215145.973428826,0.0,1.0
2015-10-02,19.57,19.6,18.85,19.03,109757,12.2044860898531,12.2231950618866,11.7554707610491,11.8677245932501,175996.307766356,0.0,1.0
2015-10-05,20.29,20.31,19.62,19.62,95684,12.653501418657,12.6659740666794,12.2356677099089,12.2356677099089,153430.129397817,0.0,1.0
2015-10-06,20.03,20.52,19.99,20.28,110008,12.4913569943667,12.7969368709139,12.466411698322,12.6472650946459,176398.788457788,0.0,1.0
2015-10-07,20.63,20.65,20.11,20.11,72934,12.8655364350367,12.878009083059,12.541247586456,12.541247586456,116950.305772128,0.0,1.0
2015-10-08,21.34,21.38,20.55,20.55,131103,13.3083154398295,13.3332607358742,12.8156458429474,12.8156458429474,210224.805134003,0.0,1.0
2015-10-09,20.9,21.4,20.89,21.36,114122,13.0339171833382,13.3457333838965,13.027680859327,13.3207880878519,182995.623376297,0.0,1.0
2015-10-12,21.1,21.42,20.72,20.92,78326,13.1586436635615,13.3582060319189,12.9216633511372,13.0463898313605,125596.424848599,0.0,1.0
2015-10-13,20.65,21.14,20.64,20.95,51324,12.878009083059,13.1835889596062,12.8717727590479,13.065098803394,82298.4820995521,0.0,1.0
2015-10-14,20.32,20.74,20.27,20.62,86493,12.6722103906905,12.9341359991595,12.6410287706347,12.8593001110255,138692.280653039,0.0,1.0
2015-10-15,21.07,21.07,20.3,20.43,88835,13.139934691528,13.139934691528,12.6597377426682,12.7408099548134,142447.698100571,0.0,1.0
2015-10-16,21.22,21.46,20.605,21.14,129134,13.2334795516955,13.3831513279635,12.8499456250088,13.1835889596062,207067.496443059,0.0,1.0
2015-10-19,21.24,21.28,20.93,21.05,70135,13.2459521997179,13.2708974957625,13.0526261553717,13.1274620435057,112462.08483462,0.0,1.0
2015-10-20,21.12,21.6,21.02,21.19,81147,13.1711163115839,13.4704598641199,13.1087530714722,13.214770579662,130119.922978184,0.0,1.0
2015-10-21,20.46,21.23,20.45,21.23,122689,12.7595189268469,13.2397158757067,12.7532826028357,13.2397158757067,196732.882673055,0.0,1.0
2015-10-22,21.11,21.27,20.43,20.64,127767,13.1648799875727,13.2646611717514,12.7408099548134,12.8717727590479,204875.500008055,0.0,1.0
2015-10-23,21.5,21.52,21.07,21.37,59867,13.4080966240082,13.4205692720305,13.139934691528,13.327024411863,95997.2571867717,0.0,1.0
2015-10-26,21.19,21.56,21.17,21.5,78888,13.214770579662,13.4455145680752,13.2022979316397,13.4080966240082,126497.596755309,0.0,1.0
2015-10-27,20.79,21.1,20.58,21.1,97047,12.9653176192154,13.1586436635615,12.8343548149809,13.1586436635615,155615.711797895,0.0,1.0
2015-10-28,21.27,21.46,20.64,20.88,176765,13.2646611717514,13.3831513279635,12.8717727590479,13.0214445353159,283444.220799767,0.0,1.0
2015-10-29,20.89,21.27,20.74,21.19,219149,13.027680859327,13.2646611717514,12.9341359991595,13.214770579662,351407.334845973,0.0,1.0
2015-10-30,20.47,21.0,20.45,20.84,186972,12.765755250858,13.0962804234499,12.7532826028357,12.9964992392712,299811.234415039,0.0,1.0
2015-11-02,21.69,22.23,19.62,20.42,310613,13.5265867802204,13.8633482768234,12.2356677099089,12.7345736308022,498070.657399813,0.0,1.0
2015-11-03,22.72,22.98,21.24,21.45,266654,14.1689281533705,14.3310725776609,13.2459521997179,13.3769150039524,427582.017102602,0.0,1.0
2015-11-04,24.48,24.58,22.74,22.74,303132,15.2665211793359,15.3288844194475,14.1814008013929,14.1814008013929,486074.808584702,0.0,1.0
2015-11-05,24.4,24.42,23.83,24.42,212033,15.2166305872465,15.2291032352689,14.86116011861,15.2291032352689,339996.766717604,0.0,1.0
2015-11-06,24.23,24.5,23.4,24.28,240661,15.1106130790567,15.2789938273582,14.5929981861299,15.1417946991125,385902.01466293,0.0,1.0
2015-11-09,24.35,24.56,23.96,24.21,176925,15.1854489671907,15.3164117714252,14.9422323307552,15.0981404310344,283700.782196695,0.0,1.0
2015-11-10,24.44,24.56,23.36,24.22,176164,15.2415758832912,15.3164117714252,14.5680528900852,15.1043767550455,282480.512052557,0.0,1.0
2015-11-11,24.64,25.03,24.24,24.44,255188,15.3663023635145,15.60951899995,15.1168494030679,15.2415758832912,409196.185995255,0.0,1.0
2015-11-12,24.03,24.56,23.64,24.53,226501,14.9858865988334,15.3164117714252,14.7426699623979,15.2977027993917,363196.331034809,0.0,1.0
2015-11-13,23.48,24.245,23.41,23.99,223241,14.6428887782192,15.1199675650734,14.599234510141,14.9609413027887,357968.892572403,0.0,1.0
2015-11-16,23.5,23.71,23.39,23.39,229668,14.6553614262415,14.786324230476,14.5867618621187,14.5867618621187,368274.643185252,0.0,1.0
2015-11-17,23.64,24.05,23.38,23.6,159319,14.7426699623979,14.9983592468557,14.5805255381075,14.7177246663532,255469.407482239,0.0,1.0
2015-11-18,24.11,24.2,23.62,23.77,188430,15.0357771909227,15.0919041070232,14.7301973143755,14.823742174543,302149.150144543,0.0,1.0
2015-11-19,23.96,24.2752,23.8,24.12,145401,14.9422323307552,15.1388012635872,14.8424511465765,15.0420135149339,233151.772966973,0.0,1.0
2015-11-20,24.13,24.39,23.8,24.06,167262,15.048249838945,15.2103942632354,14.8424511465765,15.0045955708669,268206.077330981,0.0,1.0
2015-11-23,24.46,24.72,24.03,24.03,148963,15.2540485313135,15.4161929556039,14.9858865988334,14.9858865988334,238863.471066081,0.0,1.0
2015-11-24,24.77,24.86,24.28,24.28,137357,15.4473745756597,15.5035014917602,15.1417946991125,15.1417946991125,220253.148736422,0.0,1.0
2015-11-25,24.98,25.2,24.6,24.74,146191,15.5783373798942,15.7155365081399,15.3413570674699,15.4286656036262,234418.544864304,0.0,1.0
2015-11-27,25.15,25.34,24.76,24.94,102477,15.684354888084,15.8028450442962,15.4411382516485,15.5533920838495,164322.764206137,0.0,1.0
2015-11-30,24.71,25.13,24.64,25.12,142866,15.4785561957155,15.7416478024416,15.4347075945945,15.7353837165671,228071.585964663,0.11,1.0
2015-12-01,24.31,24.9,24.23,24.83,187280,15.2279927607383,15.5975738273297,15.1778800737429,15.5537252262087,298974.189936459,0.0,1.0
2015-12-02,24.1,24.52,24.05,24.27,122705,15.0964469573753,15.3595385641014,15.0651265280032,15.2029364172406,195886.522726149,0.0,1.0
2015-12-03,23.74,24.26,23.61,24.21,184699,14.8709398658958,15.1966723313662,14.7895067495283,15.165351901994,294853.876052297,0.0,1.0
2015-12-04,24.53,24.61,23.7,23.75,164683,15.3658026499758,15.4159153369712,14.8458835223981,14.8772039517703,262900.29112188,0.0,1.0
2015-12-07,24.06,24.46,23.84,24.46,129532,15.0713906138776,15.3219540488548,14.9335807246401,15.3219540488548,206785.160032301,0.0,1.0
2015-12-08,24.34,24.58,23.62,23.86,274571,15.2467850183616,15.3971230793479,14.7957708354027,14.946108896389,438325.727814201,0.0,1.0
2015-12-09,23.42,24.73,23.39,24.27,206857,14.6704891179141,15.4910843674644,14.6516968602908,15.2029364172406,330226.954334077,0.0,1.0
2015-12-10,23.33,23.53,23.02,23.44,363471,14.6141123450442,14.7393940625328,14.4199256829369,14.683017289663,580245.87671078,0.0,1.0
2015-12-11,22.74,23.5,22.63,22.86,346853,14.2445312784529,14.7206018049095,14.1756263338342,14.319700308946,553716.866200504,0.0,1.0
2015-12-14,23.51,23.54,22.64,22.64,319711,14.726865890784,14.7456581484073,14.1818904197086,14.1818904197086,510387.319728615,0.0,1.0
2015-12-15,23.38,23.76,22.8452,23.66,170120,14.6454327744164,14.8834680376447,14.3104294618519,14.8208271789004,271579.929474532,0.0,1.0
2015-12-16,23.39,23.79,23.16,23.5,132174,14.6516968602908,14.902260295268,14.5076228851789,14.7206018049095,211002.854446078,0.0,1.0
2015-12-17,23.08,23.61,22.97,23.59,146134,14.4575101981835,14.7895067495283,14.3886052535648,14.7769785777794,233288.628108578,0.0,1.0
2015-12-18,22.76,23.04,22.635,22.94,389282,14.2570594502018,14.4324538546858,14.1787583767714,14.3698129959415,621450.611954528,0.0,1.0
2015-12-21,22.85,23.17,22.69,22.88,104147,14.3134362230716,14.5138869710534,14.2132108490807,14.3322284806949,166260.492093723,0.0,1.0
2015-12-22,23.1,23.14,22.56,22.9,120171,14.4700383699324,14.4950947134301,14.1317777327132,14.3447566524438,191841.239741852,0.0,1.0
2015-12-23,23.21,23.47,23.09,23.23,113961,14.5389433145511,14.7018095472863,14.4637742840579,14.5514714862999,181927.582546715,0.0,1.0
2015-12-24,23.68,23.795,23.0,23.39,102027,14.8333553506493,14.9053923382052,14.4073975111881,14.6516968602908,162876.119589102,0.0,1.0
2015-12-28,23.52,23.77,23.38,23.64,138725,14.7331299766584,14.8897321235191,14.6454327744164,14.8082990071516,221460.88476578,0.0,1.0
2015-12-29,23.52,23.705,23.285,23.62,221384,14.7331299766584,14.8490155653353,14.5859239586093,14.7957708354027,353417.888001351,0.0,1.0
2015-12-30,23.67,23.84,23.5,23.5,131511,14.8270912647748,14.9335807246401,14.7206018049095,14.7206018049095,209944.439837322,0.0,1.0
2015-12-31,23.22,23.84,23.19,23.57,211134,14.5452074004255,14.9335807246401,14.5264151428022,14.7644504060305,337054.766221937,0.0,1.0
2016-01-04,22.15,22.96,22.11,22.82,176505,13.8749502118615,14.3823411676903,13.8498938683638,14.2946439654483,281772.957041514,0.0,1.0
2016-01-05,22.1,22.33,21.89,22.3,123790,13.8436297824894,13.9877037576013,13.7120839791264,13.968911499978,197618.619031579,0.0,1.0
2016-01-06,21.69,22.01,21.595,21.86,95706,13.5868022616378,13.7872530096195,13.5272934458307,13.6932917215031,152785.261758109,0.0,1.0
2016-01-07,21.21,21.47,21.09,21.26,158283,13.2861261396652,13.4489923724003,13.210957109172,13.3174465690373,252683.317523026,0.0,1.0
2016-01-08,20.52,21.37,20.5,21.25,191386,12.8539042143295,13.386351513656,12.8413760425807,13.3111824831629,305529.017060974,0.0,1.0
2016-01-11,20.66,20.76,20.18,20.6,140954,12.9416014165715,13.0042422753158,12.6409252945989,12.904016901325,225019.265102006,0.0,1.0
2016-01-12,20.54,20.957,20.09,20.71,167981,12.8664323860784,13.1276447670421,12.584548521729,12.9729218459437,268165.22532954,0.0,1.0
2016-01-13,19.98,20.64,19.86,20.56,213851,12.5156435771103,12.9290732448227,12.4404745466172,12.8789605578272,341392.190795075,0.0,1.0
2016-01-14,19.98,20.25,19.75,20.01,126836,12.5156435771103,12.6847738957199,12.3715696019984,12.5344358347336,202481.259903784,0.0,1.0
2016-01-15,19.83,19.91,19.15,19.39,221261,12.4216822889939,12.4717949759893,11.9957244495327,12.146062510519,353221.530539997,0.0,1.0
2016-01-19,19.49,20.05,19.28,20.04,140571,12.2087033692633,12.5594921782313,12.0771575659003,12.5532280923569,224407.843088199,0.0,1.0
2016-01-20,19.93,20.225,19.06,19.28,151430,12.4843231477382,12.6691136810338,11.9393476766628,12.0771575659003,241743.173761629,0.0,1.0
2016-01-21,19.95,20.37,19.8,19.93,138962,12.496851319487,12.7599429262131,12.4028900313706,12.4843231477382,221839.232069363,0.0,1.0
2016-01-22,20.78,20.965,20.0,20.51,163139,13.0167704470647,13.1326560357416,12.5281717488592,12.8476401284551,260435.446241157,0.0,1.0
2016-01-25,20.32,20.92,20.28,20.53,198275,12.7286224968409,13.1044676493067,12.7035661533432,12.860168300204,316526.631298865,0.0,1.0
2016-01-26,20.92,20.99,20.45,20.45,117312,13.1044676493067,13.1483162504277,12.8100556132085,12.8100556132085,187277.12606699,0.0,1.0
2016-01-27,20.44,20.9,20.31,20.78,147075,12.8037915273341,13.0919394775578,12.7223584109665,13.0167704470647,234790.842508034,0.0,1.0
2016-01-28,20.44,20.71,20.2838,20.67,81074,12.8037915273341,12.9729218459437,12.7059465059755,12.947865502446,129426.70586773,0.0,1.0
2016-01-29,21.53,21.57,20.52,20.52,269069,13.4865768876469,13.5116332311446,12.8539042143295,12.8539042143295,429542.323323436,0.0,1.0
2016-02-01,21.19,21.49,20.99,21.4,109523,13.2735979679163,13.4615205441492,13.1483162504277,13.4051437712793,174842.74991676,0.0,1.0
2016-02-02,20.88,21.29,20.81,20.98,83230,13.079411305809,13.3362388266606,13.035562704688,13.1420521645533,132868.548848844,0.0,1.0
2016-02-03,21.04,21.31,20.55,21.07,92714,13.1796366797999,13.3487669984095,12.8726964719528,13.1984289374231,148008.826600645,0.0,1.0
2016-02-04,20.94,21.42,20.87,20.95,95765,13.1169958210556,13.4176719430282,13.0731472199346,13.12325990693,152879.449483473,0.0,1.0
2016-02-05,20.21,20.99,20.16,20.85,135339,12.6597175522222,13.1483162504277,12.6283971228501,13.0606190481857,216055.467171136,0.0,1.0
2016-02-08,20.47,20.565,19.75,20.04,117985,12.8225837849574,12.8820926007645,12.3715696019984,12.5532280923569,188351.504696994,0.0,1.0
2016-02-09,20.1,20.61,19.95,20.24,124460,12.5908126076035,12.9102809871994,12.496851319487,12.6785098098455,198688.208455209,0.0,1.0
2016-02-10,20.39,21.0,20.28,20.28,109701,12.7724710979619,13.1545803363021,12.7035661533432,12.7035661533432,175126.909494978,0.0,1.0
2016-02-11,20.46,20.59,19.99,19.99,68077,12.8163196990829,12.8977528154505,12.5219076629848,12.5219076629848,108678.267451433,0.0,1.0
2016-02-12,20.64,20.89,20.35,20.72,81399,12.9290732448227,13.0856753916834,12.7474147544642,12.9791859318181,129945.536558296,0.0,1.0
2016-02-16,20.94,21.1,20.62,20.87,98238,13.1169958210556,13.2172211950464,12.9165450730738,13.0731472199346,156827.351938155,0.0,1.0
2016-02-17,20.96,21.41,20.69,21.1,180202,13.1295239928044,13.4114078571538,12.9603936741948,13.2172211950464,287674.855696977,0.0,1.0
2016-02-18,20.85,21.0,20.0,20.92,131742,13.0606190481857,13.1545803363021,12.5281717488592,13.1044676493067,210313.208728155,0.0,1.0
2016-02-19,20.97,21.04,20.5525,20.8,149658,13.1357880786789,13.1796366797999,12.8742624934214,13.0292986188136,238914.349196446,0.0,1.0
2016-02-22,21.39,21.49,20.9601,21.14,121205,13.3988796854049,13.4615205441492,13.1295866336632,13.2422775385442,193491.919538917,0.0,1.0
2016-02-23,21.35,21.78,21.35,21.42,98106,13.3738233419072,13.6431790345077,13.3738233419072,13.4176719430282,156616.626857679,0.0,1.0
2016-02-24,22.42,22.81,21.08,21.08,246251,14.0440805304711,14.2883798795739,13.2046930232976,13.2046930232976,393115.619639273,0.0,1.0
2016-02-25,24.42,24.76,22.8,22.82,343269,15.2968977053571,15.5098766250877,14.2821157936995,14.2946439654483,547995.360985145,0.0,1.0
2016-02-26,24.95,25.0,24.3,24.33,269692,15.6288942567018,15.660214686074,15.2217286748639,15.2405209324872,430536.8818472,0.0,1.0
2016-02-29,24.8,25.85,24.76,24.97,375833,15.5349329685854,16.1926619854005,15.5098766250877,15.6414224284507,599980.599777814,0.0,1.0
2016-03-01,25.51,26.13,25.16,25.16,204060,15.9796830656699,16.3680563898845,15.7604400600649,15.7604400600649,325761.817590953,0.0,1.0
2016-03-02,25.26,25.52,25.03,25.33,166156,15.8230809188091,15.9859471515443,15.6790069436973,15.8669295199302,265251.791451743,0.0,1.0
2016-03-03,25.38,25.8,25.26,25.26,194195,15.8982499493023,16.1613415560283,15.8230809188091,15.8230809188091,310013.310629595,0.0,1.0
2016-03-04,25.3,25.6,24.72,25.26,165907,15.8481372623069,16.0360598385398,15.4848202815899,15.8230809188091,264854.287322661,0.0,1.0
2016-03-07,25.84,25.89,25.2001,25.22,219172,16.1863978995261,16.2177183288982,15.7855590444213,15.7980245753114,349886.646501246,0.0,1.0
2016-03-08,25.39,25.75,24.84,25.75,214647,15.9045140351767,16.1300211266562,15.5599893120831,16.1300211266562,342662.926886433,0.0,1.0
2016-03-09,25.35,25.63,25.25,25.48,164919,15.879457691679,16.054852096163,15.8168168329347,15.9608908080466,263277.042023339,0.0,1.0
2016-03-10,25.19,25.52,25.01,25.52,120914,15.7792323176881,15.9859471515443,15.6664787719484,15.9859471515443,193027.366520595,0.0,1.0
2016-03-11,25.27,25.48,25.08,25.38,267143,15.8293450046836,15.9608908080466,15.7103273730694,15.8982499493023,426467.65283103,0.0,1.0
2016-03-14,26.11,26.48,25.165,25.35,279028,16.3555282181357,16.5872993954896,15.7635721030021,15.879457691679,445440.892084526,0.0,1.0
2016-03-15,25.47,26.03,25.43,25.89,114722,15.9546267221722,16.3054155311402,15.9295703786745,16.2177183288982,183142.444563703,0.0,1.0
2016-03-16,26.04,26.23,25.35,25.35,94019,16.3116796170147,16.4306972486288,15.879457691679,15.879457691679,150092.131373536,0.0,1.0
2016-03-17,26.63,26.9,25.97,25.97,154136,16.681260683606,16.8503910022156,16.2678310158936,16.2678310158936,246063.037911395,0.0,1.0
2016-03-18,27.16,27.49,26.67,26.82,381137,17.0132572349508,17.2199720688069,16.7063170271037,16.8002783152202,608447.916647863,0.0,1.0
2016-03-21,27.11,27.51,26.61,27.0,221340,16.9819368055786,17.2325002405558,16.6687325118571,16.9130318609599,353347.646307859,0.0,1.0
2016-03-22,27.37,27.89,26.92,27.03,166430,17.1448030383138,17.4705355037841,16.8629191739645,16.9318241185832,265689.205633943,0.0,1.0
2016-03-23,26.69,27.38,26.56,27.38,220972,16.7188451988526,17.1510671241882,16.637412082485,17.1510671241882,352760.170325924,0.0,1.0
2016-03-24,26.93,27.02,26.6,26.6,86551,16.8691832598389,16.9255600327088,16.6624684259827,16.6624684259827,138170.200305374,0.0,1.0
2016-03-28,26.77,27.05,26.63,26.9,122412,16.768957885848,16.944352290332,16.681260683606,16.8503910022156,195418.776903576,0.0,1.0
2016-03-29,28.02,28.02,26.7,26.7,190329,17.5519686201517,17.5519686201517,16.725109284727,16.725109284727,303841.620015038,0.0,1.0
2016-03-30,27.8,28.28,27.53,28.15,134513,17.4141587309143,17.7148348528869,17.2450284123047,17.6334017365193,214736.839016034,0.0,1.0
2016-03-31,28.0,28.16,27.69,27.82,207180,17.5394404484029,17.6396658223937,17.3452537862955,17.4266869026631,330742.592220394,0.0,1.0
2016-04-01,28.2,28.28,27.66,27.83,132052,17.6647221658914,17.7148348528869,17.3264615286723,17.4329509885376,210808.09338685,0.0,1.0
2016-04-04,27.19,28.27,27.14,28.25,259046,17.0320494925741,17.7085707670125,17.0007290632019,17.6960425952636,413541.584826355,0.0,1.0
2016-04-05,26.92,27.675,26.83,27.0,220635,16.8629191739645,17.3358576574839,16.8065424010946,16.9130318609599,352222.182809859,0.0,1.0
2016-04-06,26.91,26.99,26.6,26.83,299894,16.85665508809,16.9067677750855,16.6624684259827,16.8065424010946,478751.418821041,0.0,1.0
2016-04-07,26.35,27.19,26.26,26.6,437156,16.505866279122,17.0320494925741,16.4494895062521,16.6624684259827,697876.767278205,0.0,1.0
2016-04-08,26.76,27.26,26.38,26.47,327037,16.7626937999736,17.0758980936951,16.5246585367453,16.5810353096151,522082.561695053,0.0,1.0
2016-04-11,26.55,27.31,26.53,26.94,187120,16.6311479966106,17.1072185230672,16.6186198248617,16.8754473457133,298718.765596487,0.0,1.0
2016-04-12,26.63,27.06,26.55,26.55,184113,16.681260683606,16.9506163762065,16.6311479966106,16.6311479966106,293918.384407151,0.0,1.0
2016-04-13,27.36,27.4,26.66,26.66,262486,17.1385389524394,17.1635952959371,16.7000529412293,16.7000529412293,419033.208135738,0.0,1.0
2016-04-14,27.59,27.82,26.7149,27.32,196257,17.2826129275512,17.4266869026631,16.7344427726799,17.1134826089416,313305.091810977,0.0,1.0
2016-04-15,27.27,27.6,27.14,27.45,105100,17.0821621795695,17.2888770134257,17.0007290632019,17.1949157253092,167781.863318677,0.0,1.0
2016-04-18,27.25,27.38,27.13,27.24,119634,17.0696340078206,17.1510671241882,16.9944649773275,17.0633699219462,190983.971800824,0.0,1.0
2016-04-19,26.89,27.53,26.89,27.41,161609,16.8441269163412,17.2450284123047,16.8441269163412,17.1698593818115,257992.950990181,0.0,1.0
2016-04-20,27.14,27.3,26.75,26.97,122346,17.0007290632019,17.1009544371928,16.7564297140992,16.8942396033366,195313.414363338,0.0,1.0
2016-04-21,27.0,27.42,26.93,27.14,202848,16.9130318609599,17.1761234676859,16.8691832598389,17.0007290632019,323826.97821567,0.0,1.0
2016-04-22,27.54,27.75,27.04,27.04,158338,17.2512924981791,17.3828383015421,16.9380882044576,16.9380882044576,252771.119639892,0.0,1.0
2016-04-25,26.57,27.39,26.397,27.39,146840,16.6436761683594,17.1573312100627,16.5353074827318,17.1573312100627,234415.688008702,0.0,1.0
2016-04-26,27.05,27.07,26.63,26.7,274640,16.944352290332,16.9568804620809,16.681260683606,16.725109284727,438435.879560814,0.0,1.0
2016-04-27,27.21,27.44,26.84,26.98,223322,17.0445776643229,17.1886516394348,16.812806486969,16.900503689211,356511.715319254,0.0,1.0
2016-04-28,26.5,27.29,26.43,27.01,115007,16.5998275672384,17.0946903513184,16.5559789661174,16.9192959468343,183597.419169278,0.0,1.0
2016-04-29,26.52,26.93,26.2,26.58,300613,16.6123557389873,16.8691832598389,16.4119049910055,16.6499402542339,479899.231948785,0.0,1.0
2016-05-02,26.82,26.96,26.37,26.64,161944,16.8002783152202,16.8879755174622,16.5183944508708,16.6875247694804,258527.745701996,0.0,1.0
2016-05-03,26.2,26.79,26.12,26.63,108017,16.4119049910055,16.7814860575969,16.3617923040101,16.681260683606,172438.56831678,0.0,1.0
2016-05-04,25.65,26.47,25.465,26.13,287748,16.0673802679119,16.5810353096151,15.951494679235,16.3680563898845,459361.518612965,0.0,1.0
2016-05-05,27.98,28.14,25.92,25.93,234472,17.526912276654,17.6271376506449,16.2365105865215,16.2427746723959,374311.599011007,0.0,1.0
2016-05-06,28.0,28.16,27.625,27.83,275766,17.5394404484029,17.6396658223937,17.3045372281117,17.4329509885376,440233.42835336,0.0,1.0
2016-05-09,27.79,28.1753,27.6,28.0,271706,17.4078946450398,17.6492498737816,17.2888770134257,17.5394404484029,433752.035726589,0.0,1.0
2016-05-10,28.25,28.61,27.62,27.75,159106,17.6960425952636,17.9215496867431,17.3014051851745,17.3828383015421,253997.156471754,0.0,1.0
2016-05-11,27.59,28.29,27.59,28.24,121241,17.2826129275512,17.7210989387613,17.2826129275512,17.6897785093892,193549.390015412,0.0,1.0
2016-05-12,27.34,27.89,27.27,27.67,128152,17.1260107806905,17.4705355037841,17.0821621795695,17.3327256145467,204582.125100048,0.0,1.0
2016-05-13,27.85,28.45,27.24,27.24,156465,17.4454791602864,17.8213243127522,17.0633699219462,17.0633699219462,249781.058460103,0.0,1.0
2016-05-16,28.27,28.57,27.64,27.7,203491,17.7085707670125,17.8964933432453,17.3139333569234,17.35151787217,324853.464781929,0.0,1.0
2016-05-17,27.24,28.27,27.0,28.27,214444,17.0633699219462,17.7085707670125,16.9130318609599,17.7085707670125,342338.857255094,0.0,1.0
2016-05-18,27.3,27.55,26.86,27.06,184168,17.1009544371928,17.2575565840535,16.8253346587179,16.9506163762065,294006.186524016,0.0,1.0
2016-05-19,26.94,27.38,26.58,27.02,110662,16.8754473457133,17.1510671241882,16.6499402542339,16.9255600327088,176661.051936931,0.0,1.0
2016-05-20,27.37,27.56,26.96,27.13,122844,17.1448030383138,17.263820669928,16.8879755174622,16.9944649773275,196108.422621499,0.0,1.0
2016-05-23,27.27,27.58,27.0,27.36,96162,17.0821621795695,17.2763488416768,16.9130318609599,17.1385389524394,153513.221127028,0.0,1.0
2016-05-24,28.14,28.22,27.5,27.5,121301,17.6271376506449,17.6772503376403,17.2262361546814,17.2262361546814,193645.1741429,0.0,1.0
2016-05-25,28.17,28.44,28.03,28.24,116122,17.6459299082682,17.8150602268778,17.5582327060261,17.6897785093892,185377.407538452,0.0,1.0
2016-05-26,27.8,28.38,27.75,28.05,150168,17.4141587309143,17.7774757116312,17.3828383015421,17.570760877775,239728.514280105,0.0,1.0
2016-05-27,27.94,28.11,27.71,27.88,197126,17.5018559331563,17.6083453930216,17.3577819580444,17.4642714179097,314692.365257445,0.0,1.0
2016-05-31,27.44,27.94,27.13,27.94,292141,17.1886516394348,17.5018559331563,16.9944649773275,17.5018559331563,466374.513147303,0.0,1.0
2016-06-01,28.04,28.17,27.23,27.41,131716,17.5644967919006,17.6459299082682,17.0571058360718,17.1698593818115,210271.70227291,0.0,1.0
2016-06-02,27.9,27.91,27.36,27.85,100803,17.4767995896586,17.483063675533,17.1385389524394,17.4454791602864,160922.123388321,0.0,1.0
2016-06-03,27.67,27.89,27.4,27.89,79154,17.3327256145467,17.4705355037841,17.1635952959371,17.4705355037841,126361.613788074,0.0,1.0
2016-06-06,27.51,27.8499,27.39,27.62,172257,17.2325002405558,17.4454165194277,17.1573312100627,17.3014051851745,274991.440815274,0.0,1.0
2016-06-07,27.48,27.76,27.35,27.48,95271,17.2137079829325,17.3891023874165,17.1322748665649,17.2137079829325,152090.826833812,0.0,1.0
2016-06-08,27.75,27.814,27.31,27.44,108915,17.4517432461608,17.4919923116655,17.1750309208163,17.2567868351226,173185.63580546,0.11,1.0
2016-06-09,27.68,27.76,27.29,27.56,62591,17.4077208307651,17.4580321626459,17.1624530878461,17.3322538329439,99525.8883597258,0.0,1.0
2016-06-10,27.14,27.51,27.09,27.37,63478,17.0681193405696,17.3008092505184,17.036674758144,17.2127644197269,100936.306198953,0.0,1.0
2016-06-13,26.66,27.11,26.58,27.04,86171,16.7662513492846,17.0492525911142,16.7159400174038,17.0052301757185,137020.423476952,0.0,1.0
2016-06-14,26.28,26.66,25.93,26.66,150186,16.5272725228507,16.7662513492846,16.3071604458721,16.7662513492846,238810.612854784,0.0,1.0
2016-06-15,26.02,26.565,26.0,26.49,120735,16.363760694238,16.7065066426761,16.3511828612678,16.6593397690379,191980.60633496,0.0,1.0
2016-06-16,25.97,26.06,25.57,25.78,122026,16.3323161118125,16.3889163601784,16.0807594524084,16.2128266985955,194033.424182133,0.0,1.0
2016-06-17,25.85,26.15,25.73,26.06,255110,16.2568491139913,16.4455166085444,16.18138211617,16.3889163601784,405650.163433234,0.0,1.0
2016-06-20,26.22,26.545,26.14,26.21,124757,16.4895390239401,16.6939288097059,16.4392276920593,16.483250107455,198375.984631884,0.0,1.0
2016-06-21,26.03,26.505,25.91,26.26,93306,16.3700496107231,16.6687731437655,16.2945826129019,16.5146946898805,148365.780052924,0.0,1.0
2016-06-22,26.16,26.4,25.97,26.14,112206,16.4518055250295,16.6027395206719,16.3323161118125,16.4392276920593,178418.651711769,0.0,1.0
2016-06-23,26.86,26.88,26.45,26.45,103656,16.8920296789867,16.9046075119569,16.6341841030974,16.6341841030974,164823.305008958,0.0,1.0
2016-06-24,26.27,26.845,25.59,25.59,271784,16.5209836063656,16.882596304259,16.0933372853786,16.0933372853786,432163.474652261,0.0,1.0
2016-06-27,26.19,26.54,25.8,26.04,379927,16.4706722744848,16.6907843514634,16.2254045315658,16.3763385272082,604121.554006893,0.0,1.0
2016-06-28,25.93,26.66,25.89,26.46,177402,16.3071604458721,16.7662513492846,16.2820047799317,16.6404730195826,282086.748043521,0.0,1.0
2016-06-29,26.55,26.65,26.18,26.21,109842,16.6970732679485,16.7599624327995,16.4643833579997,16.483250107455,174659.657605869,0.0,1.0
2016-06-30,27.51,27.52,26.47,26.55,176499,17.3008092505184,17.3070981670035,16.6467619360677,16.6970732679485,280650.888619821,0.0,1.0
2016-07-01,27.24,27.84,27.16,27.6,112559,17.1310085054206,17.5083434945268,17.0806971735398,17.3574094988843,178979.956669207,0.0,1.0
2016-07-05,26.99,27.16,26.74,27.16,103424,16.973785593293,17.0806971735398,16.8165626811654,17.0806971735398,164454.402034099,0.0,1.0
2016-07-06,27.06,27.09,26.5,26.96,92491,17.0178080086887,17.036674758144,16.665628685523,16.9549188438377,147069.849343826,0.0,1.0
2016-07-07,26.84,27.2,26.74,27.03,118150,16.8794518460165,17.1058528394802,16.8165626811654,16.9989412592334,187870.200343525,0.0,1.0
2016-07-08,27.42,27.48,26.88,27.0,242709,17.2442090021524,17.2819425010631,16.9046075119569,16.9800745097781,385931.345367556,0.0,1.0
2016-07-11,27.88,28.16,27.27,27.43,127442,17.5334991604672,17.7095888220501,17.1498752548759,17.2504979186375,202645.400526276,0.0,1.0
2016-07-12,28.18,28.4,27.0125,28.01,111316,17.7221666550203,17.8605228176925,16.9879356553845,17.6152550747735,177003.463575453,0.0,1.0
2016-07-13,28.42,28.7,28.16,28.37,162210,17.8731006506627,18.0491903122456,17.7095888220501,17.8416560682372,257929.963586317,0.0,1.0
2016-07-14,27.99,28.7,27.91,28.7,76277,17.6026772418033,18.0491903122456,17.5523659099225,18.0491903122456,121287.983678401,0.0,1.0
2016-07-15,28.11,28.44,27.961,28.21,110925,17.6781442396245,17.8856784836329,17.5844393839965,17.7410334044756,176381.734854893,0.0,1.0
2016-07-18,27.84,28.15,27.73,28.02,100836,17.5083434945268,17.703299905565,17.4391654131906,17.6215439912586,160339.225745575,0.0,1.0
2016-07-19,27.55,27.96,27.53,27.93,123115,17.3259649164588,17.583810492348,17.3133870834886,17.5649437428927,195765.042025333,0.0,1.0
2016-07-20,27.21,27.54,27.17,27.54,190027,17.1121417559653,17.3196759999737,17.0869860900249,17.3196759999737,302161.748291824,0.0,1.0
2016-07-21,26.52,27.17,26.35,27.11,138779,16.6782065184932,17.0869860900249,16.5712949382464,17.0492525911142,220672.353224495,0.0,1.0
2016-07-22,26.54,26.855,26.26,26.49,86057,16.6907843514634,16.8888852207441,16.5146946898805,16.6593397690379,136839.152187581,0.0,1.0
2016-07-25,26.55,26.6542,26.467,26.53,60017,16.6970732679485,16.7626037777233,16.6448752611221,16.6844954349783,95432.9734576161,0.0,1.0
2016-07-26,26.59,26.8,26.41,26.54,79499,16.7222289338889,16.8542961800761,16.609028437157,16.6907843514634,126411.282751671,0.0,1.0
2016-07-27,26.55,26.74,26.47,26.73,235245,16.6970732679485,16.8165626811654,16.6467619360677,16.8102737646803,374062.846210855,0.0,1.0
2016-07-28,26.6,26.7891,26.44,26.47,98982,16.728517850374,16.8474412611073,16.6278951866123,16.6467619360677,157391.182144755,0.0,1.0
2016-07-29,26.48,26.71,26.38,26.59,121006,16.6530508525528,16.7976959317101,16.5901616877017,16.7222289338889,192411.523171973,0.0,1.0
2016-08-01,26.47,26.66,26.12,26.37,127854,16.6467619360677,16.7662513492846,16.426649859089,16.5838727712166,203300.521326458,0.0,1.0
2016-08-02,26.32,26.79,26.13,26.49,114730,16.5524281887911,16.848007263591,16.4329387755742,16.6593397690379,182432.061662401,0.0,1.0
2016-08-03,26.3,26.35,26.09,26.25,95576,16.5398503558209,16.5712949382464,16.4077831096337,16.5084057733954,151975.304850045,0.0,1.0
2016-08-04,25.75,26.47,25.325,26.45,196997,16.1939599491402,16.6467619360677,15.9266809985234,16.6341841030974,313244.738527918,0.0,1.0
2016-08-05,26.63,26.79,25.75,25.75,185071,16.7473845998293,16.848007263591,16.1939599491402,16.1939599491402,294281.217501283,0.0,1.0
2016-08-08,27.25,27.29,26.59,26.7,150385,17.1372974219057,17.1624530878461,16.7222289338889,16.791407015225,239127.042561668,0.0,1.0
2016-08-09,27.23,27.43,27.03,27.29,118769,17.1247195889355,17.2504979186375,16.9989412592334,17.1624530878461,188854.471642828,0.0,1.0
2016-08-10,27.35,27.38,27.11,27.27,100773,17.2001865867567,17.219053336212,17.0492525911142,17.1498752548759,160239.049506713,0.0,1.0
2016-08-11,27.57,27.785,27.2,27.46,96056,17.338542749429,17.4737544538587,17.1058528394802,17.2693646680929,152738.552384237,0.0,1.0
2016-08-12,27.22,27.43,27.06,27.43,51177,17.1184306724504,17.2504979186375,17.0178080086887,17.2504979186375,81376.49803623,0.0,1.0
2016-08-15,27.32,27.54,27.04,27.04,83312,17.1813198373014,17.3196759999737,17.0052301757185,17.0052301757185,132474.330351416,0.0,1.0
2016-08-16,27.04,27.44,27.02,27.29,83195,17.0052301757185,17.2567868351226,16.9926523427483,17.1624530878461,132288.288764956,0.0,1.0
2016-08-17,27.23,27.49,26.84,27.11,97523,17.1247195889355,17.2882314175482,16.8794518460165,17.0492525911142,155071.227660614,0.0,1.0
2016-08-18,27.56,27.64,27.21,27.31,79833,17.3322538329439,17.3825651648247,17.1121417559653,17.1750309208163,126942.375827547,0.0,1.0
2016-08-19,27.66,27.77,27.055,27.55,122591,17.3951429977949,17.464321079131,17.0146635504462,17.3259649164588,194931.830133839,0.0,1.0
2016-08-22,27.69,27.73,27.27,27.52,69822,17.4140097472502,17.4391654131906,17.1498752548759,17.3070981670035,111023.894442536,0.0,1.0
2016-08-23,27.87,28.0,27.11,27.7,60025,17.5272102439821,17.6089661582884,17.0492525911142,17.4202986637353,95445.6942498526,0.0,1.0
2016-08-24,27.98,28.1,27.72,27.85,85879,17.5963883253182,17.6718553231394,17.4328764967055,17.5146324110119,136556.114560318,0.0,1.0
2016-08-25,27.92,28.06,27.67,27.78,74480,17.5586548264076,17.646699657199,17.40143191428,17.4706099956162,118430.575722266,0.0,1.0
2016-08-26,27.68,28.08,27.5,27.95,46083,17.4077208307651,17.6592774901692,17.2945203340333,17.5775215758629,73276.533579608,0.0,1.0
2016-08-29,27.97,28.05,27.68,27.73,47380,17.5900994088331,17.6404107407139,17.4077208307651,17.4391654131906,75338.8920209583,0.0,1.0
2016-08-30,28.17,28.17,27.84,28.01,58241,17.7158777385352,17.7158777385352,17.5083434945268,17.6152550747735,92608.9575811022,0.0,1.0
2016-08-31,28.3,28.56,27.71,28.13,217082,17.7976336528415,17.9611454814542,17.4265875802204,17.6907220725948,345181.877536802,0.0,1.0
2016-09-01,28.62,28.66,28.0,28.21,111529,17.9988789803648,18.0240346463052,17.6089661582884,17.7410334044756,177342.154668752,0.0,1.0
2016-09-02,28.99,29.0,28.65,28.65,147768,18.2315688903136,18.2378578067987,18.0177457298201,18.0177457298201,234965.753401287,0.0,1.0
2016-09-06,29.04,29.15,28.5601,29.06,99938,18.2630134727391,18.3321915540753,17.961208370619,18.2755913057093,158911.316817023,0.0,1.0
2016-09-07,28.81,29.2268,28.71,28.99,90242,18.1183683935818,18.3804904326809,18.0554792287307,18.2315688903136,143493.716626326,0.0,1.0
2016-09-08,28.03,28.8,27.9,28.8,95245,17.6278329077437,18.1120794770967,17.5460769934374,18.1120794770967,151448.982071258,0.0,1.0
2016-09-09,26.87,27.75,26.86,27.75,161023,16.8983185954718,17.4517432461608,16.8920296789867,17.4517432461608,256042.516038218,0.0,1.0
2016-09-12,27.59,27.59,26.51,26.84,211764,17.3511205823992,17.3511205823992,16.6719176020081,16.8794518460165,336725.730897556,0.0,1.0
2016-09-13,27.24,27.45,27.12,27.3,132003,17.1310085054206,17.2630757516078,17.0555415075994,17.1687420043312,209897.842200138,0.0,1.0
2016-09-14,27.3,27.36,27.107,27.34,93336,17.1687420043312,17.2064755032418,17.0473659161687,17.1938976702716,148413.483023811,0.0,1.0
2016-09-15,27.56,27.76,27.26,27.35,68369,17.3322538329439,17.4580321626459,17.1435863383908,17.2001865867567,108713.480552573,0.0,1.0
2016-09-16,28.16,28.16,27.245,27.7,254813,17.7095888220501,17.7095888220501,17.1341529636631,17.4202986637353,405177.904021452,0.0,1.0
2016-09-19,28.35,28.65,28.15,28.38,100502,17.829078235267,18.0177457298201,17.703299905565,17.8479449847223,159808.132669699,0.0,1.0
2016-09-20,28.41,28.72,28.31,28.4,171222,17.8668117341776,18.0617681452158,17.8039225693266,17.8605228176925,272259.936040788,0.0,1.0
2016-09-21,28.55,28.805,28.2498,28.46,104709,17.9548565649691,18.1152239353392,17.7660632920863,17.8982563166032,166497.679287094,0.0,1.0
2016-09-22,28.79,28.96,28.61,28.61,131340,18.1057905606116,18.2127021408583,17.9925900638797,17.9925900638797,208843.606543534,0.0,1.0
2016-09-23,28.41,28.85,28.36,28.72,109257,17.8668117341776,18.1435240595222,17.8353671517521,18.0617681452158,173729.449673572,0.0,1.0
2016-09-26,28.03,28.42,27.87,28.2,98208,17.6278329077437,17.8731006506627,17.5272102439821,17.7347444879905,156160.445495869,0.0,1.0
2016-09-27,28.32,28.4,27.96,28.07,77715,17.8102114858117,17.8605228176925,17.583810492348,17.6529885736841,123574.546082921,0.0,1.0
2016-09-28,28.36,28.49,28.14,28.38,92952,17.8353671517521,17.9171230660585,17.6970109890799,17.8479449847223,147802.884996457,0.0,1.0
2016-09-29,28.22,28.52,28.2,28.34,66147,17.7473223209607,17.9359898155138,17.7347444879905,17.8227893187819,105180.280508871,0.0,1.0
2016-09-30,28.82,29.02,28.29,28.41,172489,18.1246573100669,18.2504356397689,17.7913447363564,17.8668117341776,274274.591511251,0.0,1.0
2016-10-03,29.17,29.22,28.355,28.72,131088,18.3447693870455,18.376213969471,17.8322226935096,18.0617681452158,208442.901588083,0.0,1.0
2016-10-04,29.9,29.98,29.11,29.11,210859,18.803860290458,18.8541716223388,18.3070358881348,18.3070358881348,335286.691275796,0.0,1.0
2016-10-05,30.48,30.8,29.86,30.05,159024,19.168617446594,19.3698627741173,18.7787046245176,18.8981940377345,252863.90807811,0.0,1.0
2016-10-06,30.73,30.75,30.208,30.51,134383,19.3258403587215,19.3384181916917,18.9975589181992,19.1874841960493,213682.277890512,0.0,1.0
2016-10-07,29.59,30.64,29.53,30.64,273711,18.6089038794198,19.2692401103556,18.5711703805092,19.2692401103556,435227.59548224,0.0,1.0
2016-10-10,29.95,30.1,29.6,29.6,52244,18.8353048728835,18.92963862016,18.6151927959049,18.6151927959049,83073.1337007798,0.0,1.0
2016-10-11,29.5,30.0898,29.35,29.95,119125,18.5523036310539,18.9232239253452,18.4579698837773,18.8353048728835,189420.546897354,0.0,1.0
2016-10-12,29.6,30.35,29.4,29.45,66471,18.6151927959049,19.0868615322876,18.4894144662028,18.5208590486284,105695.472594452,0.0,1.0
2016-10-13,29.3,29.5,29.05,29.5,76815,18.4265253013518,18.5523036310539,18.2693023892242,18.5523036310539,122143.456956309,0.0,1.0
2016-10-14,29.35,29.7,29.25,29.5,68668,18.4579698837773,18.6780819607559,18.3950807189263,18.5523036310539,109188.920162414,0.0,1.0
2016-10-17,29.3,29.35,28.9,29.25,72027,18.4265253013518,18.4579698837773,18.1749686419477,18.3950807189263,114530.062802735,0.0,1.0
2016-10-18,29.2,29.85,29.1,29.6,115161,18.3636361365008,18.7724157080325,18.3007469716497,18.6151927959049,183117.394344145,0.0,1.0
2016-10-19,28.85,29.3,28.6641,29.3,118815,18.1435240595222,18.4265253013518,18.0266131020641,18.4265253013518,188927.616198188,0.0,1.0
2016-10-20,28.9,29.15,28.5,28.55,80477,18.1749686419477,18.3321915540753,17.9234119825436,17.9548565649691,127966.399602589,0.0,1.0
2016-10-21,29.55,29.6,28.6,28.6,112764,18.5837482134794,18.6151927959049,17.9863011473946,17.9863011473946,179305.926970269,0.0,1.0
2016-10-24,29.8,30.1,29.25,29.75,122053,18.740971125607,18.92963862016,18.3950807189263,18.7095265431814,194076.356855931,0.0,1.0
2016-10-25,29.55,29.8,29.15,29.8,135049,18.5837482134794,18.740971125607,18.3321915540753,18.740971125607,214741.283844204,0.0,1.0
2016-10-26,29.15,29.55,28.9,29.3,148399,18.3321915540753,18.5837482134794,18.1749686419477,18.4265253013518,235969.105888944,0.0,1.0
2016-10-27,29.5,29.55,29.05,29.25,112960,18.5523036310539,18.5837482134794,18.2693023892242,18.3950807189263,179617.586380064,0.0,1.0
2016-10-28,29.45,29.6,29.25,29.4,96555,18.5208590486284,18.6151927959049,18.3950807189263,18.4894144662028,153532.011799992,0.0,1.0
2016-10-31,29.95,30.0,29.15,29.6,154445,18.8353048728835,18.866749455309,18.3321915540753,18.6151927959049,245582.844621716,0.0,1.0
2016-11-01,29.05,30.1855,28.55,30.1,148300,18.2693023892242,18.9834088561077,17.9548565649691,18.92963862016,235811.686085018,0.0,1.0
2016-11-02,28.55,29.28,28.55,29.05,115429,17.9548565649691,18.4139474683816,17.9548565649691,18.2693023892242,183543.540884069,0.0,1.0
2016-11-03,27.55,28.75,27.45,28.75,187533,17.3259649164588,18.0806348946711,17.2630757516078,18.0806348946711,298196.04131208,0.0,1.0
2016-11-04,27.55,28.81,27.5,27.5,155491,17.3259649164588,18.1183683935818,17.2945203340333,17.2945203340333,247246.088206644,0.0,1.0
2016-11-07,28.35,28.5,27.9,28.1,101192,17.829078235267,17.9234119825436,17.5460769934374,17.6718553231394,160905.301000102,0.0,1.0
2016-11-08,28.35,28.7,28.075,28.25,80665,17.829078235267,18.0491903122456,17.6561330319267,17.766189070416,128265.338220148,0.0,1.0
2016-11-09,29.8,30.1,28.15,28.35,154847,18.740971125607,18.92963862016,17.703299905565,17.829078235267,246222.064431602,0.0,1.0
2016-11-10,30.375,30.6,29.3,29.95,269077,19.1025838235004,19.2440844444152,18.4265253013518,18.8353048728835,427859.076579219,0.0,1.0
2016-11-11,32.2,32.2,30.4,30.4,292958,20.2503110820317,20.2503110820317,19.1183061147131,19.1183061147131,465832.231504345,0.0,1.0
2016-11-14,33.05,33.1,32.2,32.25,206347,20.7848689832654,20.816313565691,20.2503110820317,20.2817556644572,328112.164454384,0.0,1.0
2016-11-15,32.3,33.5,32.2,33.5,163134,20.3132002468827,21.0678702250951,20.2503110820317,21.0678702250951,259399.215089637,0.0,1.0
2016-11-16,32.4,32.4,31.95,32.25,134968,20.3760894117337,20.3760894117337,20.0930881699041,20.2817556644572,214612.48582281,0.0,1.0
2016-11-17,32.85,33.0,32.6,32.6,120494,20.6590906535634,20.7534244008399,20.5018677414358,20.5018677414358,191597.392468834,0.0,1.0
2016-11-18,32.8,33.05,32.7,33.0,153997,20.6276460711379,20.7848689832654,20.5647569062868,20.7534244008399,244870.480256469,0.0,1.0
2016-11-21,32.9,33.15,32.6,32.9,156879,20.6905352359889,20.8477581481165,20.5018677414358,20.6905352359889,249453.145659686,0.0,1.0
2016-11-22,33.05,33.1006,32.625,32.95,169905,20.7848689832654,20.8166909006801,20.5175900326486,20.7219798184144,270165.775618846,0.0,1.0
2016-11-23,33.4,33.55,32.85,32.9,117253,21.004981060244,21.0993148075206,20.6590906535634,20.6905352359889,186443.881514003,0.0,1.0
2016-11-25,33.9,33.9,33.15,33.45,50705,21.3194268844992,21.3194268844992,20.8477581481165,21.0364256426696,80625.9712942737,0.0,1.0
2016-11-28,33.5,33.775,33.225,33.7,117302,21.0678702250951,21.2408154284354,20.8949250217547,21.1936485547971,186521.796366451,0.0,1.0
2016-11-29,33.2,33.5,32.0,33.5,148567,20.879202730542,21.0678702250951,20.1245327523296,21.0678702250951,236236.242525912,0.0,1.0
2016-11-30,32.9,33.5,32.55,33.35,122296,20.7722911502952,21.1511171287201,20.5513093295474,21.0564106341139,193697.381328242,0.13,1.0
2016-12-01,32.7,33.5,32.35,33.05,134842,20.6460158241536,21.1511171287201,20.4250340034058,20.8669976449014,213568.246656169,0.0,1.0
2016-12-02,32.5,32.7,32.15,32.6,95401,20.519740498012,20.6460158241536,20.2987586772642,20.5828781610828,151099.985903837,0.0,1.0
2016-12-05,32.85,33.4,32.35,32.75,153576,20.7407223187598,21.0879794656493,20.4250340034058,20.677584655689,243239.918189198,0.0,1.0
2016-12-06,32.75,32.95,32.4,32.8,169375,20.677584655689,20.8038599818306,20.4566028349412,20.7091534872244,268263.017289781,0.0,1.0
2016-12-07,32.7,32.8,32.441,32.6,181666,20.6460158241536,20.7091534872244,20.4824892768002,20.5828781610828,287730.003241123,0.0,1.0
2016-12-08,32.95,33.0,32.55,32.65,240995,20.8038599818306,20.835428813366,20.5513093295474,20.6144469926182,381697.687685613,0.0,1.0
2016-12-09,33.05,33.4,32.75,32.95,265376,20.8669976449014,21.0879794656493,20.677584655689,20.8038599818306,420313.307609109,0.0,1.0
2016-12-12,33.05,33.4,32.8,33.1,235541,20.8669976449014,21.0879794656493,20.7091534872244,20.8985664764368,373059.420548796,0.0,1.0
2016-12-13,32.7,33.5,32.6,33.05,169073,20.6460158241536,21.1511171287201,20.5828781610828,20.8669976449014,267784.69740065,0.0,1.0
2016-12-14,32.6,33.25,32.55,32.6,136736,20.5828781610828,20.9932729710431,20.5513093295474,20.5828781610828,216568.040927737,0.0,1.0
2016-12-15,32.75,33.0,32.2493,32.7,178553,20.677584655689,20.835428813366,20.3614543766935,20.6460158241536,282799.507165415,0.0,1.0
2016-12-16,32.7,33.3,32.55,32.85,394445,20.6460158241536,21.0248418025785,20.5513093295474,20.7407223187598,624738.041947557,0.0,1.0
2016-12-19,32.75,33.2,32.25,32.65,159303,20.677584655689,20.9617041395076,20.361896340335,20.6144469926182,252310.573835064,0.0,1.0
2016-12-20,33.5,33.5,32.95,33.1,199453,21.1511171287201,21.1511171287201,20.8038599818306,20.8985664764368,315901.777638367,0.0,1.0
2016-12-21,33.1,33.65,33.05,33.35,96845,20.8985664764368,21.2458236233263,20.8669976449014,21.0564106341139,153387.051863786,0.0,1.0
2016-12-22,32.8,33.625,32.8,33.1,109946,20.7091534872244,21.2300392075586,20.7091534872244,20.8985664764368,174136.948776043,0.0,1.0
2016-12-23,33.25,33.25,32.85,32.95,68484,20.9932729710431,20.9932729710431,20.7407223187598,20.8038599818306,108467.745984196,0.0,1.0
2016-12-27,33.7,33.85,33.35,33.35,26328,21.2773924548617,21.3720989494679,21.0564106341139,21.0564106341139,41699.3577517658,0.0,1.0
2016-12-28,33.4,33.8,33.2,33.8,28177,21.0879794656493,21.3405301179325,20.9617041395076,21.3405301179325,44627.879192172,0.0,1.0
2016-12-29,33.55,33.75,33.3,33.5,59860,21.1826859602555,21.3089612863971,21.0248418025785,21.1511171287201,94808.7038521991,0.0,1.0
2016-12-30,33.05,33.75,32.9,33.75,99935,20.8669976449014,21.3089612863971,20.7722911502952,21.3089612863971,158281.119603567,0.0,1.0
2017-01-03,33.35,33.7,32.95,33.45,137664,21.0564106341139,21.2773924548617,20.8038599818306,21.1195482971847,218037.845090363,0.0,1.0
2017-01-04,34.1,34.1636,33.25,33.45,144981,21.5299431071449,21.5700986608579,20.9932729710431,21.1195482971847,229626.807437282,0.0,1.0
2017-01-05,33.1,34.1,32.7,34.05,146562,20.8985664764368,21.5299431071449,20.6460158241536,21.4983742756095,232130.859572103,0.0,1.0
2017-01-06,32.7,33.4,32.65,33.15,80146,20.6460158241536,21.0879794656493,20.6144469926182,20.9301353079722,126938.496139966,0.0,1.0
2017-01-09,32.8,33.2,32.25,32.5,261311,20.7091534872244,20.9617041395076,20.361896340335,20.519740498012,413874.995194154,0.0,1.0
2017-01-10,33.4,33.45,32.6,32.95,184427,21.0879794656493,21.1195482971847,20.5828781610828,20.8038599818306,292102.987393076,0.0,1.0
2017-01-11,33.75,33.75,33.05,33.3,150610,21.3089612863971,21.3089612863971,20.8669976449014,21.0248418025785,238542.246695284,0.0,1.0
2017-01-12,32.6,33.5,32.05,33.35,119268,20.5828781610828,21.1511171287201,20.2356210141934,21.0564106341139,188901.511711395,0.0,1.0
2017-01-13,32.9,33.3,32.75,32.75,118797,20.7722911502952,21.0248418025785,20.677584655689,20.677584655689,188155.522745234,0.0,1.0
2017-01-17,32.4,32.6,31.963,32.6,116168,20.4566028349412,20.5828781610828,20.1806912473218,20.5828781610828,183991.605564689,0.0,1.0
2017-01-18,32.2,32.5,32.0001,32.3,102675,20.3303275087996,20.519740498012,20.204115320321,20.3934651718704,162620.843100978,0.0,1.0
2017-01-19,32.25,32.6,32.0,32.3,112656,20.361896340335,20.5828781610828,20.204052182658,20.3934651718704,178429.157052679,0.0,1.0
2017-01-20,32.7,33.05,32.2,32.3,115400,20.6460158241536,20.8669976449014,20.3303275087996,20.3934651718704,182775.21591286,0.0,1.0
2017-01-23,32.8,32.9,32.45,32.5,116561,20.7091534872244,20.7722911502952,20.4881716664766,20.519740498012,184614.054956836,0.0,1.0
2017-01-24,33.9,34.0,33.0,33.0,108230,21.4036677810033,21.4668054440741,20.835428813366,20.835428813366,171419.078147737,0.0,1.0
2017-01-25,34.65,35.0471,34.15,34.25,121665,21.8772002540343,22.1279199140885,21.5615119386803,21.6246496017511,192697.977851284,0.0,1.0
2017-01-26,34.85,34.95,34.25,34.55,116939,22.003475580176,22.0666132432468,21.6246496017511,21.8140625909635,185212.746738595,0.0,1.0
2017-01-27,35.0,35.05,34.7,34.85,159492,22.0981820747822,22.1297509063176,21.9087690855697,22.003475580176,252609.919725943,0.0,1.0
2017-01-30,33.9,34.65,33.85,34.6,139716,21.4036677810033,21.8772002540343,21.3720989494679,21.8456314224989,221287.886191344,0.0,1.0
2017-01-31,33.95,34.025,33.325,33.7,144005,21.4352366125387,21.4825898598418,21.0406262183462,21.2773924548617,228080.978921416,0.0,1.0
2017-02-01,33.9,34.2,33.5,34.15,97587,21.4036677810033,21.5930807702157,21.1511171287201,21.5615119386803,154562.261657611,0.0,1.0
2017-02-02,33.5,33.9,33.4,33.9,101707,21.1511171287201,21.4036677810033,21.0879794656493,21.4036677810033,161087.685310652,0.0,1.0
2017-02-03,34.0,34.0,33.45,33.5,87673,21.4668054440741,21.4668054440741,21.1195482971847,21.1511171287201,138860.065032306,0.0,1.0
2017-02-06,33.6,33.975,33.55,33.9,110125,21.2142547917909,21.4510210283064,21.1826859602555,21.4036677810033,174420.456259997,0.0,1.0
2017-02-07,34.0,34.0,33.45,33.65,98410,21.4668054440741,21.4668054440741,21.1195482971847,21.2458236233263,155865.762547526,0.0,1.0
2017-02-08,33.95,34.1,33.6,33.75,84320,21.4352366125387,21.5299431071449,21.2142547917909,21.3089612863971,133549.447190402,0.0,1.0
2017-02-09,34.35,34.5,34.05,34.1,112383,21.6877872648219,21.7824937594281,21.4983742756095,21.5299431071449,177996.76854363,0.0,1.0
2017-02-10,34.35,34.75,34.0,34.55,135968,21.6877872648219,21.9403379171051,21.4668054440741,21.8140625909635,215351.651275908,0.0,1.0
2017-02-13,35.0,35.0,34.5,34.5,145982,22.0981820747822,22.0981820747822,21.7824937594281,21.7824937594281,231212.23197046,0.0,1.0
2017-02-14,34.45,34.75,34.15,34.75,89743,21.7509249278927,21.9403379171051,21.5615119386803,21.9403379171051,142138.615265752,0.0,1.0
2017-02-15,34.6,34.9141,34.15,34.2,129436,21.8456314224989,22.0439468222043,21.5615119386803,21.5930807702157,205006.003872591,0.0,1.0
2017-02-16,34.95,35.0,34.25,34.7,104854,22.0666132432468,22.0981820747822,21.6246496017511,21.9087690855697,166072.031969904,0.0,1.0
2017-02-17,34.35,35.0,34.25,35.0,166861,21.6877872648219,22.0981820747822,21.6246496017511,22.0981820747822,264281.241788871,0.0,1.0
2017-02-21,34.65,34.95,34.275,34.35,138806,21.8772002540343,22.0666132432468,21.6404340175188,21.6877872648219,219846.591161183,0.0,1.0
2017-02-22,34.4,34.55,33.6,34.5,166959,21.7193560963573,21.8140625909635,21.2142547917909,21.7824937594281,264436.458176735,0.0,1.0
2017-02-23,31.95,34.275,30.1,32.5,526769,20.1724833511226,21.6404340175188,19.0044365843127,20.519740498012,834318.177740045,0.0,1.0
2017-02-24,34.5,34.8,33.1,34.8,294113,21.7824937594281,21.9719067486405,20.8985664764368,21.9719067486405,465828.137589073,0.0,1.0
2017-02-27,34.15,34.5,33.8,34.45,185554,21.5615119386803,21.7824937594281,21.3405301179325,21.7509249278927,293887.975853508,0.0,1.0
2017-02-28,33.65,34.05,33.25,34.0,218710,21.2458236233263,21.4983742756095,20.9932729710431,21.4668054440741,346401.797853566,0.0,1.0
2017-03-01,35.3,35.35,34.1,34.1,243340,22.2875950639946,22.31916389553,21.5299431071449,21.5299431071449,385411.794109491,0.0,1.0
2017-03-02,35.55,35.65,35.0,35.2,261176,22.4454392216716,22.5085768847424,22.0981820747822,22.2244574009238,413661.176700668,0.0,1.0
2017-03-03,35.3,35.85,35.05,35.5,215005,22.2875950639946,22.634852210884,22.1297509063176,22.4138703901362,340533.668087906,0.0,1.0
2017-03-06,34.8,35.2,34.35,35.0,271436,21.9719067486405,22.2244574009238,21.6877872648219,22.0981820747822,429911.382205573,0.0,1.0
2017-03-07,34.9,35.1,34.45,34.6,214209,22.0350444117114,22.161319737853,21.7509249278927,21.8456314224989,339272.930896687,0.0,1.0
2017-03-08,34.85,35.155,34.55,35.0,178069,22.003475580176,22.1960454525419,21.8140625909635,22.0981820747822,282032.928270251,0.0,1.0
2017-03-09,34.95,35.075,34.65,34.85,149968,22.0666132432468,22.1455353220853,21.8772002540343,22.003475580176,237525.420970708,0.0,1.0
2017-03-10,35.4,35.5,34.8,35.15,194982,22.3507327270654,22.4138703901362,21.9719067486405,22.1928885693884,308820.425902264,0.0,1.0
2017-03-13,35.35,35.675,35.275,35.3,139591,22.31916389553,22.5243613005101,22.2718106482269,22.2875950639946,221089.906104783,0.0,1.0
2017-03-14,35.35,35.5,34.9,35.1,126648,22.31916389553,22.4138703901362,22.0350444117114,22.161319737853,200590.25602194,0.0,1.0
2017-03-15,36.2,36.3,35.35,35.6,198797,22.8558340316318,22.9189716947026,22.31916389553,22.477008053207,314862.778144098,0.0,1.0
2017-03-16,36.55,36.6,36.15,36.2,149253,23.0768158523797,23.1083846839151,22.8242652000964,22.8558340316318,236392.974875581,0.0,1.0
2017-03-17,37.0,37.05,36.3,36.6,389448,23.3609353361983,23.3925041677337,22.9189716947026,23.1083846839151,616823.590007205,0.0,1.0
2017-03-20,36.7,37.1,36.45,36.85,134498,23.1715223469859,23.4240729992691,23.0136781893088,23.2662288415921,213023.405457953,0.0,1.0
2017-03-21,35.9,36.95,35.8,36.95,214510,22.6664210424194,23.3293665046629,22.6032833793486,23.3293665046629,339749.666945127,0.0,1.0
2017-03-22,35.6,36.0,35.45,35.75,156636,22.477008053207,22.7295587054902,22.3823015586008,22.5717145478132,248086.470708204,0.0,1.0
2017-03-23,36.35,36.45,35.55,35.6,117924,22.950540526238,23.0136781893088,22.4454392216716,22.477008053207,186772.829820694,0.0,1.0
2017-03-24,36.25,36.75,35.9,36.5,189627,22.8874028631672,23.2030911785213,22.6664210424194,23.0452470208443,300338.958994003,0.0,1.0
2017-03-27,35.05,35.9,35.0,35.7,172194,22.1297509063176,22.6664210424194,22.0981820747822,22.5401457162778,272727.864201897,0.0,1.0
2017-03-28,34.8,35.185,34.7,34.9,190005,21.9719067486405,22.2149867514632,21.9087690855697,22.0350444117114,300937.650775763,0.0,1.0
2017-03-29,34.95,35.2,34.4,34.7,122874,22.0666132432468,22.2244574009238,21.7193560963573,21.9087690855697,194612.841248498,0.0,1.0
2017-03-30,35.25,35.3,34.9,35.0,129707,22.2560262324592,22.2875950639946,22.0350444117114,22.0981820747822,205435.224700254,0.0,1.0
2017-03-31,35.35,35.65,35.05,35.2,200103,22.31916389553,22.5085768847424,22.1297509063176,22.2244574009238,316931.274088483,0.0,1.0
2017-04-03,34.35,35.45,33.85,35.3,231423,21.6877872648219,22.3823015586008,21.3720989494679,22.2875950639946,366537.164577139,0.0,1.0
2017-04-04,34.75,34.95,34.3,34.3,151266,21.9403379171051,22.0666132432468,21.6562184332865,21.6562184332865,239581.246189556,0.0,1.0
2017-04-05,34.2,35.4,34.1,34.9,122166,21.5930807702157,22.3507327270654,21.5299431071449,22.0350444117114,193491.482038219,0.0,1.0
2017-04-06,34.4,34.75,34.05,34.25,102179,21.7193560963573,21.9403379171051,21.4983742756095,21.6246496017511,161835.258117505,0.0,1.0
2017-04-07,34.3,34.6,34.15,34.3,158514,21.6562184332865,21.8456314224989,21.5615119386803,21.6562184332865,251060.923528692,0.0,1.0
2017-04-10,34.4,34.8,34.0,34.3,80772,21.7193560963573,21.9719067486405,21.4668054440741,21.6562184332865,127929.980413462,0.0,1.0
2017-04-11,35.25,35.3,34.15,34.25,94858,22.2560262324592,22.2875950639946,21.5615119386803,21.6246496017511,150239.960407817,0.0,1.0
2017-04-12,34.3,35.2,34.2,35.15,104838,21.6562184332865,22.2244574009238,21.5930807702157,22.1928885693884,166046.690518825,0.0,1.0
2017-04-13,33.95,34.45,33.9,34.15,98522,21.4352366125387,21.7509249278927,21.4036677810033,21.5615119386803,156043.152705085,0.0,1.0
2017-04-17,34.65,34.7,34.0,34.1,99430,21.8772002540343,21.9087690855697,21.4668054440741,21.5299431071449,157481.280053862,0.0,1.0
2017-04-18,34.6,34.8,34.4,34.4,102285,21.8456314224989,21.9719067486405,21.7193560963573,21.7193560963573,162003.145230909,0.0,1.0
2017-04-19,34.9,35.0,34.6,34.75,114167,22.0350444117114,22.0981820747822,21.8456314224989,21.9403379171051,180822.340339025,0.0,1.0
2017-04-20,35.85,35.975,35.05,35.05,110599,22.634852210884,22.7137742897225,22.1297509063176,22.1297509063176,175171.196748236,0.0,1.0
2017-04-21,36.2,36.5,35.45,35.75,186332,22.8558340316318,23.0452470208443,22.3823015586008,22.5717145478132,295120.203912262,0.0,1.0
2017-04-24,36.75,37.0,36.55,36.85,93402,23.2030911785213,23.3609353361983,23.0768158523797,23.2662288415921,147933.888359557,0.0,1.0
2017-04-25,37.0,37.75,36.95,37.0,118054,23.3609353361983,23.8344678092293,23.3293665046629,23.3609353361983,186978.729110717,0.0,1.0
2017-04-26,37.25,37.75,36.5,37.05,218232,23.5187794938753,23.8344678092293,23.0452470208443,23.3925041677337,345644.722002558,0.0,1.0
2017-04-27,37.3,37.6,37.025,37.35,133277,23.5503483254107,23.7397613146231,23.376719751966,23.5819171569461,211089.535972428,0.0,1.0
2017-04-28,36.65,37.65,36.6,37.25,117103,23.1399535154505,23.7713301461585,23.1083846839151,23.5187794938753,185472.496612163,0.0,1.0
2017-05-01,37.45,37.45,36.5,36.7,132351,23.6450548200169,23.6450548200169,23.0452470208443,23.1715223469859,209622.899491187,0.0,1.0
2017-05-02,37.5,37.7,37.15,37.45,121690,23.6766236515523,23.8028989776939,23.4556418308045,23.6450548200169,192737.573868596,0.0,1.0
2017-05-03,37.2,37.4,36.9,37.3,91843,23.4872106623399,23.6134859884815,23.2977976731275,23.5503483254107,145464.680719972,0.0,1.0
2017-05-04,37.25,37.7,36.8,37.25,118261,23.5187794938753,23.8028989776939,23.2346600100567,23.5187794938753,187306.584134062,0.0,1.0
2017-05-05,36.25,37.55,36.1,37.5,186348,22.8874028631672,23.7081924830877,22.792696368561,23.6766236515523,295145.545363342,0.0,1.0
2017-05-08,36.9,36.95,36.05,36.2,130265,23.2977976731275,23.3293665046629,22.7611275370256,22.8558340316318,206319.007806661,0.0,1.0
2017-05-09,37.0,37.2,36.5,36.95,150088,23.3609353361983,23.4872106623399,23.0452470208443,23.3293665046629,237715.481853807,0.0,1.0
2017-05-10,36.55,37.1,36.45,36.9,90458,23.0768158523797,23.4240729992691,23.0136781893088,23.2977976731275,143271.061360879,0.0,1.0
2017-05-11,36.75,36.95,36.1,36.45,74463,23.2030911785213,23.3293665046629,22.792696368561,23.0136781893088,117937.529484569,0.0,1.0
2017-05-12,36.3,36.8,36.3,36.6,90962,22.9189716947026,23.2346600100567,22.9189716947026,23.1083846839151,144069.317069892,0.0,1.0
2017-05-15,36.6,36.85,36.3,36.3,85039,23.1083846839151,23.2662288415921,22.9189716947026,22.9189716947026,134688.228648299,0.0,1.0
2017-05-16,36.65,36.8,36.2,36.6,107911,23.1399535154505,23.2346600100567,22.8558340316318,23.1083846839151,170913.832966834,0.0,1.0
2017-05-17,35.45,36.55,35.45,35.95,196295,22.3823015586008,23.0768158523797,22.3823015586008,22.6979898739548,310900.008731498,0.0,1.0
2017-05-18,35.5,36.0,35.3,35.5,127711,22.4138703901362,22.7295587054902,22.2875950639946,22.4138703901362,202273.878678052,0.0,1.0
2017-05-19,36.65,36.95,35.55,35.55,193155,23.1399535154505,23.3293665046629,22.4454392216716,22.4454392216716,305926.748957092,0.0,1.0
2017-05-22,36.8,37.0,36.35,36.85,92713,23.2346600100567,23.3609353361983,22.950540526238,23.2662288415921,146842.622122435,0.0,1.0
2017-05-23,36.65,36.95,36.25,36.95,109743,23.1399535154505,23.3293665046629,22.8874028631672,23.3293665046629,173815.429115468,0.0,1.0
2017-05-24,36.9,37.05,36.25,36.75,118827,23.2977976731275,23.3925041677337,22.8874028631672,23.2030911785213,188203.037966009,0.0,1.0
2017-05-25,36.45,37.05,36.25,37.05,81702,23.0136781893088,23.3925041677337,22.8874028631672,23.3925041677337,129402.952257474,0.0,1.0
2017-05-26,36.55,36.75,36.25,36.3,82540,23.0768158523797,23.2030911785213,22.8874028631672,22.9189716947026,130730.210757777,0.0,1.0
2017-05-30,36.15,36.55,36.0,36.4,81472,22.8242652000964,23.0768158523797,22.7295587054902,22.9821093577734,129038.668898202,0.0,1.0
2017-05-31,36.175,36.35,35.75,36.3,167147,22.8400496158641,22.950540526238,22.5717145478132,22.9189716947026,264734.220226922,0.0,1.0
2017-06-01,36.75,36.8,36.05,36.25,92593,23.2030911785213,23.2346600100567,22.7611275370256,22.8874028631672,146652.561239336,0.0,1.0
2017-06-02,37.3,37.75,36.6,36.75,126660,23.5503483254107,23.8344678092293,23.1083846839151,23.2030911785213,200609.26211025,0.0,1.0
2017-06-05,36.9,37.4221,36.85,37.3,57856,23.2977976731275,23.6274394120202,23.2662288415921,23.5503483254107,91634.6871044576,0.0,1.0
2017-06-06,36.55,36.8,36.35,36.6,108476,23.0768158523797,23.2346600100567,22.950540526238,23.1083846839151,171808.702958088,0.0,1.0
2017-06-07,36.1,36.65,35.925,36.5,79706,22.8747753305531,23.2232829879438,22.7638865304742,23.128235445019,125788.627797221,0.13,1.0
2017-06-08,36.75,36.95,35.9962,36.15,91388,23.2866480165603,23.4133780737932,22.8090024308492,22.9064578448613,144224.664606585,0.0,1.0
2017-06-09,37.55,37.65,36.75,36.9,180304,23.7935682454922,23.8569332741087,23.2866480165603,23.381695559485,284548.123683916,0.0,1.0
2017-06-12,37.3,37.8,35.9855,37.4,149220,23.635155673951,23.9519808170334,22.8022223727872,23.6985207025674,235492.673574152,0.0,1.0
2017-06-13,37.95,38.0,37.25,37.45,141909,24.0470283599582,24.0787108742664,23.6034731596427,23.7302032168757,223954.763531928,0.0,1.0
2017-06-14,38.1,38.2,37.75,37.85,120471,24.1420759028829,24.2054409314994,23.9202983027252,23.9836633313417,190122.221405654,0.0,1.0
2017-06-15,37.65,38.2,37.6,37.7,95975,23.8569332741087,24.2054409314994,23.8252507598004,23.8886157884169,151463.673410261,0.0,1.0
2017-06-16,37.3,37.7,37.1,37.3,216532,23.635155673951,23.8886157884169,23.508425616718,23.635155673951,341721.616367499,0.0,1.0
2017-06-19,37.25,37.6,37.1,37.4,120078,23.6034731596427,23.8252507598004,23.508425616718,23.6985207025674,189502.005478066,0.0,1.0
2017-06-20,36.85,37.4,36.625,37.1,85025,23.3500130451768,23.6985207025674,23.2074417307897,23.508425616718,134182.847946939,0.0,1.0
2017-06-21,36.15,36.9622,36.0999,36.9,106378,22.9064578448613,23.4211086072845,22.8747119655245,23.381695559485,167881.246679206,0.0,1.0
2017-06-22,36.1,36.35,35.8,36.25,92890,22.8747753305531,23.0331879020943,22.6846802447036,22.9698228734778,146595.057286577,0.0,1.0
2017-06-23,36.2,36.25,35.85,36.0,142694,22.9381403591696,22.9698228734778,22.7163627590119,22.8114103019366,225193.617229527,0.0,1.0
2017-06-26,36.05,36.25,35.8,36.25,74801,22.8430928162448,22.9698228734778,22.6846802447036,22.9698228734778,118047.764884199,0.0,1.0
2017-06-27,35.65,36.5,35.65,36.05,107099,22.5896327017789,23.128235445019,22.5896327017789,22.8430928162448,169019.098291905,0.0,1.0
2017-06-28,36.3,36.3,35.68,36.0,174879,23.0015053877861,23.0015053877861,22.6086422103638,22.8114103019366,275986.618831082,0.0,1.0
2017-06-29,36.4,36.85,35.85,36.4,155148,23.0648704164025,23.3500130451768,22.7163627590119,23.0648704164025,244847.991687995,0.0,1.0
2017-06-30,36.85,36.95,36.1,36.45,104415,23.3500130451768,23.4133780737932,22.8747753305531,23.0965529307108,164783.32335642,0.0,1.0
2017-07-03,37.0,37.2,36.75,37.0,52991,23.4450605881015,23.5717906453345,23.2866480165603,23.4450605881015,83628.1481394443,0.0,1.0
2017-07-05,37.05,37.3,36.8,36.95,85025,23.4767431024097,23.635155673951,23.3183305308685,23.4133780737932,134182.847946939,0.0,1.0
2017-07-06,36.6,37.2,36.55,36.8,80136,23.1916004736355,23.5717906453345,23.1599179593273,23.3183305308685,126467.235555142,0.0,1.0
2017-07-07,37.2,37.55,36.75,36.9,69376,23.5717906453345,23.7935682454922,23.2866480165603,23.381695559485,109486.260031365,0.0,1.0
2017-07-10,37.25,37.6125,36.75,37.1,99653,23.6034731596427,23.8331713883775,23.2866480165603,23.508425616718,157268.136976846,0.0,1.0
2017-07-11,37.3,37.55,36.75,37.2,161431,23.635155673951,23.7935682454922,23.2866480165603,23.5717906453345,254763.555741515,0.0,1.0
2017-07-12,37.55,37.75,37.1,37.55,65505,23.7935682454922,23.9202983027252,23.508425616718,23.7935682454922,103377.212052505,0.0,1.0
2017-07-13,37.55,37.55,36.85,37.55,85280,23.7935682454922,23.7935682454922,23.3500130451768,23.7935682454922,134585.278128962,0.0,1.0
2017-07-14,37.5,37.8,37.1,37.45,84577,23.7618857311839,23.9519808170334,23.508425616718,23.7302032168757,133475.833352641,0.0,1.0
2017-07-17,37.65,37.75,37.2,37.45,77555,23.8569332741087,23.9202983027252,23.5717906453345,23.7302032168757,122394.010850042,0.0,1.0
2017-07-18,37.15,37.7,37.0,37.55,63458,23.5401081310262,23.8886157884169,23.4450605881015,23.7935682454922,100146.723493289,0.0,1.0
2017-07-19,37.55,37.6,37.15,37.15,55334,23.7935682454922,23.8252507598004,23.5401081310262,23.5401081310262,87325.7713413223,0.0,1.0
2017-07-20,37.5,37.7,37.05,37.6,67047,23.7618857311839,23.8886157884169,23.4767431024097,23.8252507598004,105810.73103556,0.0,1.0
2017-07-21,37.3,37.75,37.25,37.7,101553,23.635155673951,23.9202983027252,23.6034731596427,23.8886157884169,160266.636372308,0.0,1.0
2017-07-24,35.2,37.3,34.9,37.3,259463,22.3044900730047,23.635155673951,22.1143949871552,23.635155673951,409473.499286758,0.0,1.0
2017-07-25,35.0,35.8,34.85,35.4,379434,22.1777600157717,22.6846802447036,22.0827124728469,22.4312201302376,598806.641904133,0.0,1.0
2017-07-26,34.4,35.25,34.3,35.25,151928,21.7975698440727,22.3361725873129,21.7342048154562,22.3361725873129,239766.324291474,0.0,1.0
2017-07-27,33.9,34.6,33.75,34.45,131427,21.4807447009903,21.9242999013057,21.3856971580655,21.829252358381,207412.515814435,0.0,1.0
2017-07-28,33.8,34.1,33.475,33.85,123503,21.4173796723738,21.6074747582233,21.2114433293702,21.449062186682,194907.195177781,0.0,1.0
2017-07-31,33.8,34.0,33.25,33.75,179446,21.4173796723738,21.5441097296068,21.0688720149831,21.3856971580655,283194.064483228,0.0,1.0
2017-08-01,33.95,34.25,33.55,34.0,136218,21.5124272152985,21.702522301148,21.2589671008326,21.5441097296068,214973.468763731,0.0,1.0
2017-08-02,33.75,34.05,33.35,33.95,88928,21.3856971580655,21.575792243915,21.1322370435996,21.5124272152985,140342.39696825,0.0,1.0
2017-08-03,33.7,33.8,29.95,33.4,686344,21.3540146437573,21.4173796723738,18.9778260706389,21.1639195579078,1083158.98372589,0.0,1.0
2017-08-04,35.2,35.3,32.851,33.65,246896,22.3044900730047,22.3678551016211,20.8160455508033,21.3223321294491,389640.79302214,0.0,1.0
2017-08-07,34.95,35.45,34.4,35.1,219238,22.1460775014634,22.4629026445459,21.7975698440727,22.2411250443882,345992.110769669,0.0,1.0
2017-08-08,34.9,35.15,34.6,34.85,175934,22.1143949871552,22.2728075586964,21.9242999013057,22.0827124728469,277651.575074352,0.0,1.0
2017-08-09,33.8,34.75,33.65,34.75,137512,21.4173796723738,22.0193474442305,21.3223321294491,22.0193474442305,217015.604667798,0.0,1.0
2017-08-10,33.4,33.65,33.05,33.6,116540,21.1639195579078,21.3223321294491,20.9421419577501,21.2906496151408,183918.4839722,0.0,1.0
2017-08-11,33.1,33.7,33.05,33.55,111000,20.9738244720584,21.3540146437573,20.9421419577501,21.2589671008326,175175.490998062,0.0,1.0
2017-08-14,33.7,33.8,33.25,33.25,67146,21.3540146437573,21.4173796723738,21.0688720149831,21.0688720149831,105966.968635639,0.0,1.0
2017-08-15,32.7,33.95,32.675,33.8,95943,20.7203643575924,21.5124272152985,20.7045231004383,21.4173796723738,151413.172367812,0.0,1.0
2017-08-16,32.4,33.0,32.4,32.9,162997,20.5302692717429,20.9104594434419,20.5302692717429,20.8470944148254,257234.950506407,0.0,1.0
2017-08-17,31.65,32.45,31.525,32.25,175650,20.0550315571192,20.5619517860512,19.9758252713486,20.4352217288182,277203.37832261,0.0,1.0
2017-08-18,31.65,32.05,31.3,31.3,117614,20.0550315571192,20.3084916715852,19.8332539569615,19.8332539569615,185613.425209425,0.0,1.0
2017-08-21,31.7,31.95,31.35,31.7,157322,20.0867140714275,20.2451266429687,19.8649364712698,20.0867140714275,248278.906259434,0.0,1.0
2017-08-22,32.25,32.4,31.825,31.95,59781,20.4352217288182,20.5302692717429,20.1659203571981,20.2451266429687,94343.8380842808,0.0,1.0
2017-08-23,31.85,32.15,31.75,32.15,67118,20.1817616143522,20.3718567002017,20.1183965857357,20.3718567002017,105922.780223495,0.0,1.0
2017-08-24,31.8,32.0,31.45,31.9,22941,20.150079100044,20.276809157277,19.9283014998863,20.2134441286605,36204.5129638428,0.0,1.0
2017-08-25,31.8,31.95,31.5,31.85,19722,20.150079100044,20.2451266429687,19.9599840141945,20.1817616143522,31124.423724899,0.0,1.0
2017-08-28,31.9,32.0,31.4972,31.85,124527,20.2134441286605,20.276809157277,19.9582097933932,20.1817616143522,196523.228536177,0.0,1.0
2017-08-29,32.0,32.2,31.6,31.8,126986,20.276809157277,20.4035392145099,20.023349042811,20.150079100044,200403.918016936,0.0,1.0
2017-08-30,32.3,32.4,31.95,31.95,105116,20.4669042431264,20.5302692717429,20.2451266429687,20.2451266429687,165889.611817589,0.0,1.0
2017-08-31,32.6,32.9,32.35,32.4,95872,20.6569993289759,20.8470944148254,20.4985867574347,20.5302692717429,151301.123179876,0.0,1.0
2017-09-01,32.75,32.95,32.55,32.7,89657,20.7520468719006,20.8787769291336,20.6253168146677,20.7203643575924,141492.873841561,0.0,1.0
2017-09-05,32.35,33.0,32.3,32.65,100123,20.4985867574347,20.9104594434419,20.4669042431264,20.6886818432842,158009.871037829,0.0,1.0
2017-09-06,32.55,32.775,32.4,32.5,92616,20.6253168146677,20.7678881290548,20.5302692717429,20.5936343003594,146162.642110599,0.0,1.0
2017-09-07,31.85,32.75,31.8,32.75,126841,20.1817616143522,20.7520468719006,20.150079100044,20.7520468719006,200175.085168336,0.0,1.0
2017-09-08,31.85,32.275,31.6001,31.75,227982,20.1817616143522,20.4510629859723,20.0234124078396,20.1183965857357,359791.520619102,0.0,1.0
2017-09-11,31.9,32.175,31.75,32.0,117567,20.2134441286605,20.3876979573558,20.1183965857357,20.276809157277,185539.251803326,0.0,1.0
2017-09-12,31.95,32.45,31.85,31.95,148071,20.2451266429687,20.5619517860512,20.1817616143522,20.2451266429687,233679.370518686,0.0,1.0
2017-09-13,32.6,32.8,31.9,31.95,127310,20.6569993289759,20.7837293862089,20.2134441286605,20.2451266429687,200915.241071742,0.0,1.0
2017-09-14,32.65,32.65,32.2,32.6,67733,20.6886818432842,20.6886818432842,20.4035392145099,20.6569993289759,106893.347133079,0.0,1.0
2017-09-15,32.95,33.0,32.4,32.7,302273,20.8787769291336,20.9104594434419,20.5302692717429,20.7203643575924,477034.425139256,0.0,1.0
2017-09-18,33.15,33.3499,32.75,33.05,99234,21.0055069863666,21.132173678571,20.7520468719006,20.9421419577501,156606.888952268,0.0,1.0
2017-09-19,33.2,33.2,32.9,33.15,103320,21.0371895006749,21.0371895006749,20.8470944148254,21.0055069863666,163055.240810088,0.0,1.0
2017-09-20,33.45,33.85,32.39,33.1,122564,21.1956020722161,21.449062186682,20.5239327688813,20.9738244720584,193425.305213392,0.0,1.0
2017-09-21,33.35,33.7,33.2,33.55,134845,21.1322370435996,21.3540146437573,21.0371895006749,21.2589671008326,212806.658411115,0.0,1.0
2017-09-22,33.3,33.6,33.1,33.15,138290,21.1005545292913,21.2906496151408,20.9738244720584,21.0055069863666,218243.411262361,0.0,1.0
2017-09-25,33.4,33.5,33.05,33.25,85654,21.1639195579078,21.2272845865243,20.9421419577501,21.0688720149831,135175.509062595,0.0,1.0
2017-09-26,33.7,34.0,33.35,33.45,85654,21.3540146437573,21.5441097296068,21.1322370435996,21.1956020722161,135175.509062595,0.0,1.0
2017-09-27,34.95,35.2,33.8,33.9,155878,22.1460775014634,22.3044900730047,21.4173796723738,21.4807447009903,246000.046718883,0.0,1.0
2017-09-28,34.85,35.025,34.45,34.95,109809,22.0827124728469,22.1936012729258,21.829252358381,22.1460775014634,173295.905324381,0.0,1.0
2017-09-29,34.475,35.0,34.4,34.9,232355,21.8450936155351,22.1777600157717,21.7975698440727,22.1143949871552,366692.803701395,0.0,1.0
2017-10-02,35.15,35.15,34.3,34.5,165902,22.2728075586964,22.2728075586964,21.7342048154562,21.8609348726892,261819.498266311,0.0,1.0
2017-10-03,35.45,35.5,34.75,35.2,150703,22.4629026445459,22.4945851588541,22.0193474442305,22.3044900730047,237833.081260189,0.0,1.0
2017-10-04,35.35,35.6,34.95,35.4,96916,22.3995376159294,22.5579501874706,22.1460775014634,22.4312201302376,152948.719689804,0.0,1.0
2017-10-05,35.15,35.4,34.95,35.4,102239,22.2728075586964,22.4312201302376,22.1460775014634,22.4312201302376,161349.252469828,0.0,1.0
2017-10-06,35.45,35.55,34.8,34.95,144496,22.4629026445459,22.5262676731624,22.0510299585387,22.1460775014634,228037.457182487,0.0,1.0
2017-10-09,35.4,35.75,33.0373,35.45,110631,22.4312201302376,22.6529977303954,20.9340945991158,22.4629026445459,174593.150852312,0.0,1.0
2017-10-10,34.8,35.55,34.55,35.45,117957,22.0510299585387,22.5262676731624,21.8926173869975,22.4629026445459,186154.733258184,0.0,1.0
2017-10-11,34.25,35.0,34.1,34.75,163962,21.702522301148,22.1777600157717,21.6074747582233,22.0193474442305,258757.872567787,0.0,1.0
2017-10-12,34.15,34.5,34.05,34.2,188987,21.6391572725315,21.8609348726892,21.575792243915,21.6708397868398,298251.265921179,0.0,1.0
2017-10-13,33.85,34.45,33.75,34.15,182050,21.449062186682,21.829252358381,21.3856971580655,21.6391572725315,287303.586812588,0.0,1.0
2017-10-16,34.3,35.15,33.8,33.95,106162,21.7342048154562,22.2728075586964,21.4173796723738,21.5124272152985,167540.36464267,0.0,1.0
2017-10-17,33.75,34.4,33.65,34.2,75550,21.3856971580655,21.7975698440727,21.3223321294491,21.6708397868398,119229.804909042,0.0,1.0
2017-10-18,34.25,34.45,33.8,33.85,82777,21.702522301148,21.829252358381,21.4173796723738,21.449062186682,130635.149714834,0.0,1.0
2017-10-19,34.2,34.2681,33.8,34.05,84409,21.6708397868398,21.7139913713276,21.4173796723738,21.575792243915,133210.702879779,0.0,1.0
2017-10-20,34.6,35.1,34.4,34.55,132741,21.9242999013057,22.2411250443882,21.7975698440727,21.8926173869975,209486.214870034,0.0,1.0
2017-10-23,34.65,35.7,34.35,34.55,118063,21.955982415614,22.6213152160871,21.7658873297645,21.8926173869975,186322.017961299,0.0,1.0
2017-10-24,35.1,35.525,34.6,34.6,160403,22.2411250443882,22.5104264160083,21.9242999013057,21.9242999013057,253141.209752812,0.0,1.0
2017-10-25,34.9,35.525,34.45,35.15,117486,22.1143949871552,22.5104264160083,21.829252358381,22.2728075586964,185411.421039625,0.0,1.0
2017-10-26,34.75,35.125,34.75,35.0,72371,22.0193474442305,22.2569663015423,22.0193474442305,22.1777600157717,114212.84197316,0.0,1.0
2017-10-27,34.8,35.15,34.5,34.8,97253,22.0510299585387,22.2728075586964,21.8609348726892,22.0510299585387,153480.558793104,0.0,1.0
2017-10-30,34.3,34.7,33.95,34.55,174864,21.7342048154562,21.9876649299222,21.5124272152985,21.8926173869975,275962.946467435,0.0,1.0
2017-10-31,35.0,35.4,34.5,34.5,178922,22.1777600157717,22.4312201302376,21.8609348726892,21.8609348726892,282367.109913111,0.0,1.0
2017-11-01,34.4,35.25,34.1,35.25,118120,21.7975698440727,22.3361725873129,21.6074747582233,22.3361725873129,186411.972943164,0.0,1.0
2017-11-02,34.35,34.76,34.15,34.3,123423,21.7658873297645,22.0256839470921,21.6391572725315,21.7342048154562,194780.942571656,0.0,1.0
2017-11-03,34.45,34.7,33.95,34.3,126927,21.829252358381,21.9876649299222,21.5124272152985,21.7342048154562,200310.806719919,0.0,1.0
2017-11-06,34.7,34.75,34.25,34.5,107151,21.9876649299222,22.0193474442305,21.702522301148,21.8609348726892,169101.162485886,0.0,1.0
2017-11-07,34.6,34.75,34.4,34.65,179571,21.9242999013057,22.0193474442305,21.7975698440727,21.955982415614,283391.334180298,0.0,1.0
2017-11-08,34.4,35.25,34.1,34.5,101799,21.7975698440727,22.3361725873129,21.6074747582233,21.8609348726892,160654.863136142,0.0,1.0
2017-11-09,33.35,34.5,33.3,34.15,148479,21.1322370435996,21.8609348726892,21.1005545292913,21.6391572725315,234323.258809922,0.0,1.0
2017-11-10,33.8,34.15,33.25,33.25,133499,21.4173796723738,21.6391572725315,21.0688720149831,21.0688720149831,210682.458313066,0.0,1.0
2017-11-13,33.8,34.25,33.45,33.6,89713,21.4173796723738,21.702522301148,21.1956020722161,21.2906496151408,141581.250665848,0.0,1.0
2017-11-14,34.3,34.45,33.45,33.65,122478,21.7342048154562,21.829252358381,21.1956020722161,21.3223321294491,193289.583661808,0.0,1.0
2017-11-15,33.9,34.2,33.65,34.05,117204,21.4807447009903,21.6708397868398,21.3223321294491,21.575792243915,184966.380603035,0.0,1.0
2017-11-16,34.25,35.11,33.9,34.1,189182,21.702522301148,22.2474615472498,21.4807447009903,21.6074747582233,298559.006648608,0.0,1.0
2017-11-17,34.45,34.8,33.6,34.05,118655,21.829252358381,22.0510299585387,21.2906496151408,21.575792243915,187256.287246622,0.0,1.0
2017-11-20,34.95,35.0,34.5,34.55,113718,22.1460775014634,22.1777600157717,21.8609348726892,21.8926173869975,179464.92329115,0.0,1.0
2017-11-21,35.8,35.9,35.0,35.05,228505,22.6846802447036,22.7480452733201,22.1777600157717,22.2094425300799,360616.897031642,0.0,1.0
2017-11-22,35.7,35.85,35.375,35.75,88627,22.6213152160871,22.7163627590119,22.4153788730835,22.6529977303954,139867.371537705,0.0,1.0
2017-11-24,35.85,35.85,35.35,35.75,55450,22.7163627590119,22.7163627590119,22.3995376159294,22.6529977303954,87508.837620203,0.0,1.0
2017-11-27,35.25,35.85,35.2,35.8,99655,22.3361725873129,22.7163627590119,22.3044900730047,22.6846802447036,157271.293291999,0.0,1.0
2017-11-28,36.0,36.0,35.3,35.45,128417,22.8114103019366,22.8114103019366,22.3678551016211,22.4629026445459,202662.261508992,0.0,1.0
2017-11-29,36.75,36.86,35.85,35.85,127192,23.3690225537617,23.4389706484804,22.7967199606084,22.7967199606084,200021.459573095,0.13,1.0
2017-11-30,36.45,36.95,36.35,36.95,161961,23.1782550227106,23.4962009077958,23.1146658456935,23.4962009077958,254699.003191381,0.0,1.0
2017-12-01,36.35,36.45,34.8,36.45,174681,23.1146658456935,23.1782550227106,22.1290336019294,23.1782550227106,274702.407224416,0.0,1.0
2017-12-04,37.45,37.85,36.6,36.75,254048,23.814146792881,24.0685035009491,23.2736387882361,23.3690225537617,399514.527341544,0.0,1.0
2017-12-05,37.55,38.1,37.3,37.5,253320,23.877735969898,24.2274764434917,23.7187630273554,23.8459413813895,398369.678431478,0.0,1.0
2017-12-06,36.3,37.85,36.125,37.45,186069,23.082871257185,24.0685035009491,22.9715901974052,23.814146792881,292611.115174746,0.0,1.0
2017-12-07,36.25,36.8,36.15,36.15,128327,23.0510766686765,23.4008171422702,22.9874874916595,22.9874874916595,201806.354508433,0.0,1.0
2017-12-08,35.7,36.55,35.7,36.55,102022,22.7013361950828,23.2418441997276,22.7013361950828,23.2418441997276,160439.252064331,0.0,1.0
2017-12-11,35.05,35.8,34.85,35.75,145541,22.288006544472,22.7649253720998,22.160828190438,22.7331307835913,228876.998928611,0.0,1.0
2017-12-12,34.85,35.45,34.75,35.1,109218,22.160828190438,22.5423632525402,22.0972390134209,22.3198011329806,171755.643213837,0.0,1.0
2017-12-13,35.15,35.6,34.85,34.85,140021,22.3515957214891,22.6377470180658,22.160828190438,22.160828190438,220196.276423709,0.0,1.0
2017-12-14,34.55,35.25,34.4,35.2,123888,21.9700606593868,22.4151848985061,21.8746768938613,22.3833903099976,194825.606827408,0.0,1.0
2017-12-15,35.2,35.3,34.65,34.65,366282,22.3833903099976,22.4469794870146,22.0336498364039,22.0336498364039,576013.116039944,0.0,1.0
2017-12-18,35.95,36.55,35.45,35.5,175119,22.8603091376254,23.2418441997276,22.5423632525402,22.5741578410487,275391.203684044,0.0,1.0
2017-12-19,35.35,36.05,35.3,36.0,99028,22.4787740755232,22.9238983146424,22.4469794870146,22.8921037261339,155730.903662215,0.0,1.0
2017-12-20,35.95,36.15,35.25,35.5,124864,22.8603091376254,22.9874874916595,22.4151848985061,22.5741578410487,196360.459212332,0.0,1.0
2017-12-21,36.5,36.65,35.95,36.05,114369,23.2100496112191,23.3054333767447,22.8603091376254,22.9238983146424,179856.078290422,0.0,1.0
2017-12-22,36.75,36.85,36.3,36.5,151677,23.3690225537617,23.4326117307787,23.082871257185,23.2100496112191,238526.439742031,0.0,1.0
2017-12-26,36.6,36.95,36.3,36.7,143262,23.2736387882361,23.4962009077958,23.082871257185,23.3372279652532,225293.055706026,0.0,1.0
2017-12-27,36.5,36.8,36.45,36.65,117215,23.2100496112191,23.4008171422702,23.1782550227106,23.3054333767447,184331.682683348,0.0,1.0
2017-12-28,36.8,36.85,35.8,36.7,122519,23.4008171422702,23.4326117307787,22.7649253720998,23.3372279652532,192672.724742406,0.0,1.0
2017-12-29,36.7,37.15,36.7,36.9,158938,23.3372279652532,23.6233792618299,23.3372279652532,23.4644063192873,249945.049544221,0.0,1.0
2018-01-02,36.95,37.05,36.65,36.95,151043,23.4962009077958,23.5597900848128,23.3054333767447,23.4962009077958,237529.414729692,0.0,1.0
2018-01-03,37.6,37.9,36.75,36.95,163085,23.9095305584065,24.1002980894576,23.3690225537617,23.4962009077958,256466.599585495,0.0,1.0
2018-01-04,37.45,38.0,37.0,37.7,136762,23.814146792881,24.1638872664747,23.5279954963043,23.9731197354236,215071.190437572,0.0,1.0
2018-01-05,38.05,38.25,37.55,37.55,135709,24.1956818549832,24.3228602090173,23.877735969898,23.877735969898,213415.248264083,0.0,1.0
2018-01-08,37.45,38.15,37.3,37.95,218944,23.814146792881,24.2592710320002,23.7187630273554,24.1320926779662,344310.164513269,0.0,1.0
2018-01-09,37.1,37.45,36.7,37.45,218866,23.5915846733213,23.814146792881,23.3372279652532,23.814146792881,344187.502130049,0.0,1.0
2018-01-10,36.1,37.25,36.0,36.9,125145,22.955692903151,23.6869684388469,22.8921037261339,23.4644063192873,196802.35831086,0.0,1.0
2018-01-11,36.2,36.55,35.95,36.15,215986,23.019282080168,23.2418441997276,22.8603091376254,22.9874874916595,339658.429518795,0.0,1.0
2018-01-12,36.55,36.67,35.25,36.4,223672,23.2418441997276,23.3181512121481,22.4151848985061,23.1464604342021,351745.392050077,0.0,1.0
2018-01-16,36.05,36.95,35.85,36.75,130480,22.9238983146424,23.4962009077958,22.7967199606084,23.3690225537617,205192.150804276,0.0,1.0
2018-01-17,36.3,36.48,35.95,36.3,175727,23.082871257185,23.1973317758157,22.8603091376254,23.082871257185,276347.341235309,0.0,1.0
2018-01-18,36.1,36.38,35.95,36.25,156372,22.955692903151,23.1337425987987,22.8603091376254,23.0510766686765,245909.771655167,0.0,1.0
2018-01-19,37.3,37.3,36.05,36.1,171457,23.7187630273554,23.7187630273554,22.9238983146424,22.955692903151,269632.362051263,0.0,1.0
2018-01-22,36.35,37.2,36.15,37.2,109250,23.1146658456935,23.6551738503384,22.9874874916595,23.6551738503384,171805.966242851,0.0,1.0
2018-01-23,36.05,36.3,35.9,36.3,152102,22.9238983146424,23.082871257185,22.8285145491169,23.082871257185,239194.792471122,0.0,1.0
2018-01-24,36.05,36.28,35.85,36.2,171577,22.9238983146424,23.0701534217816,22.7967199606084,23.019282080168,269821.073410065,0.0,1.0
2018-01-25,36.05,36.2,35.85,36.1,160863,22.9238983146424,23.019282080168,22.7967199606084,22.955692903151,252972.294258341,0.0,1.0
2018-01-26,36.3,36.92,35.7,36.2,135246,23.082871257185,23.4771241546907,22.7013361950828,23.019282080168,212687.136938038,0.0,1.0
2018-01-29,36.05,36.3,35.85,36.1,271383,22.9238983146424,23.082871257185,22.7967199606084,22.955692903151,426775.455715182,0.0,1.0
2018-01-30,36.0,36.25,35.75,36.0,103987,22.8921037261339,23.0510766686765,22.7331307835913,22.8921037261339,163529.400564717,0.0,1.0
2018-01-31,36.4,36.6,35.67,36.2,188537,23.1464604342021,23.2736387882361,22.6822594419777,23.019282080168,296492.278787444,0.0,1.0
2018-02-01,36.15,36.55,35.95,36.25,124122,22.9874874916595,23.2418441997276,22.8603091376254,23.0510766686765,195193.593977072,0.0,1.0
2018-02-02,35.6,36.1,35.55,35.95,192394,22.6377470180658,22.955692903151,22.6059524295572,22.8603091376254,302557.776378279,0.0,1.0
2018-02-05,34.1,35.7,34.05,35.4,169888,21.6839093628102,22.7013361950828,21.6521147743017,22.5105686640317,267164.961034924,0.0,1.0
2018-02-06,33.7,34.4,33.05,33.4,266352,21.429552654742,21.8746768938613,21.0162230041313,21.2387851236909,418863.731997399,0.0,1.0
2018-02-07,33.75,34.05,33.0,33.55,126138,21.4613472432505,21.6521147743017,20.9844284156228,21.3341688892165,198363.94480495,0.0,1.0
2018-02-08,33.05,33.95,33.0,33.7,127707,21.0162230041313,21.5885255972846,20.9844284156228,21.429552654742,200831.345821288,0.0,1.0
2018-02-09,33.2,33.5,32.5,33.45,315963,21.1116067696568,21.3023743007079,20.6664825305376,21.2705797121994,496881.725510205,0.0,1.0
2018-02-12,33.65,33.85,33.0,33.3,171227,21.3977580662335,21.5249364202676,20.9844284156228,21.1751959466739,269270.665280225,0.0,1.0
2018-02-13,33.9,34.0,33.1,33.45,108234,21.5567310087761,21.6203201857931,21.0480175926398,21.2705797121994,170208.210071659,0.0,1.0
2018-02-14,34.35,34.5,33.55,33.55,101321,21.8428823053528,21.9382660708783,21.3341688892165,21.3341688892165,159336.863209994,0.0,1.0
2018-02-15,34.6,34.75,34.1,34.6,47895,22.0018552478954,22.0972390134209,21.6839093628102,22.0018552478954,75319.4210819343,0.0,1.0
2018-02-16,35.05,35.5,34.45,34.45,97405,22.288006544472,22.5741578410487,21.9064714823698,21.9064714823698,153178.582534416,0.0,1.0
2018-02-20,34.35,35.1,34.25,34.85,62871,21.8428823053528,22.3198011329806,21.7792931283357,22.160828190438,98870.5986604509,0.0,1.0
2018-02-21,34.45,35.15,34.35,34.4,111540,21.9064714823698,22.3515957214891,21.8428823053528,21.8746768938613,175407.20800666,0.0,1.0
2018-02-22,34.85,35.2,34.4,34.65,68658,22.160828190438,22.3833903099976,21.8746768938613,22.0336498364039,107971.203938688,0.0,1.0
2018-02-23,35.4,35.45,34.7,35.1,95753,22.5105686640317,22.5423632525402,22.0654444249124,22.3198011329806,150580.656161571,0.0,1.0
2018-02-26,35.75,35.9,35.15,35.4,75271,22.7331307835913,22.8285145491169,22.3515957214891,22.5105686640317,118370.772403347,0.0,1.0
2018-02-27,38.65,38.95,33.81,35.65,720862,24.5772169170854,24.7679844481366,21.4995007494608,22.6695416065743,1133623.72940736,0.0,1.0
2018-02-28,36.75,39.2,36.65,38.65,390614,23.3690225537617,24.9269573906791,23.3054333767447,24.5772169170854,614277.489226406,0.0,1.0
2018-03-01,35.45,36.9,35.35,36.9,183260,22.5423632525402,23.4644063192873,22.4787740755232,23.4644063192873,288193.696784117,0.0,1.0
2018-03-02,35.4,35.55,34.75,35.15,156614,22.5105686640317,22.6059524295572,22.0972390134209,22.3515957214891,246290.339562085,0.0,1.0
2018-03-05,35.4,35.75,34.75,35.2,122614,22.5105686640317,22.7331307835913,22.0972390134209,22.3833903099976,192822.121234791,0.0,1.0
2018-03-06,35.95,36.1,35.15,35.55,221379,22.8603091376254,22.955692903151,22.3515957214891,22.6059524295572,348139.432502298,0.0,1.0
2018-03-07,36.35,36.45,35.7,35.75,129608,23.1146658456935,23.1782550227106,22.7013361950828,22.7331307835913,203820.848263647,0.0,1.0
2018-03-08,36.35,36.7,36.03,36.5,125763,23.1146658456935,23.3372279652532,22.911180479239,23.2100496112191,197774.221808693,0.0,1.0
2018-03-09,37.85,37.95,36.2,36.55,217768,24.0685035009491,24.1320926779662,23.019282080168,23.2418441997276,342460.793197008,0.0,1.0
2018-03-12,38.2,38.5,37.12,37.95,264870,24.2910656205088,24.4818331515599,23.6043025087247,24.1320926779662,416533.14671619,0.0,1.0
2018-03-13,38.65,38.95,38.05,38.35,225144,24.5772169170854,24.7679844481366,24.1956818549832,24.3864493860343,354060.251384718,0.0,1.0
2018-03-14,38.5,38.9,37.6,38.85,180682,24.4818331515599,24.736189859628,23.9095305584065,24.7043952711195,284139.547759183,0.0,1.0
2018-03-15,38.8,38.9,38.45,38.55,265826,24.672600682611,24.736189859628,24.4500385630514,24.5136277400684,418036.547207982,0.0,1.0
2018-03-16,39.1,39.1,38.65,38.8,419862,24.8633682136621,24.8633682136621,24.5772169170854,24.672600682611,660272.737745133,0.0,1.0
2018-03-19,39.05,39.3,38.65,39.0,300498,24.8315736251536,24.9905465676962,24.5772169170854,24.7997790366451,472561.549144569,0.0,1.0
2018-03-20,39.25,39.5,38.9,39.05,183069,24.9587519791877,25.1177249217303,24.736189859628,24.8315736251536,287893.33120469,0.0,1.0
2018-03-21,39.05,39.75,38.9,39.3,165466,24.8315736251536,25.2766978642729,24.736189859628,24.9905465676962,260210.947463062,0.0,1.0
2018-03-22,38.55,40.25,38.4,38.9,321267,24.5136277400684,25.5946437493581,24.4182439745428,24.736189859628,505222.767569262,0.0,1.0
2018-03-23,37.2,38.65,37.2,38.6,146251,23.6551738503384,24.5772169170854,23.6551738503384,24.5454223285769,229993.541134857,0.0,1.0
2018-03-26,37.95,38.0,37.1,37.85,109067,24.1320926779662,24.1638872664747,23.5915846733213,24.0685035009491,171518.181420677,0.0,1.0
2018-03-27,38.0,38.3,37.6,38.0,191052,24.1638872664747,24.3546547975258,23.9095305584065,24.1638872664747,300447.354349008,0.0,1.0
2018-03-28,38.6,38.65,37.9,38.0,209994,24.5454223285769,24.5772169170854,24.1002980894576,24.1638872664747,330235.442335938,0.0,1.0
2018-03-29,39.0,39.6,38.45,38.75,267654,24.7997790366451,25.1813140987473,24.4500385630514,24.6408060941025,420911.250240402,0.0,1.0
2018-04-02,37.15,39.03,36.85,38.9,183535,23.6233792618299,24.8188557897502,23.4326117307787,24.736189859628,288626.160314705,0.0,1.0
2018-04-03,36.35,37.4,35.6,37.3,330716,23.1146658456935,23.7823522043725,22.6377470180658,23.7187630273554,520082.214480281,0.0,1.0
2018-04-04,35.85,36.35,35.45,35.8,319746,22.7967199606084,23.1146658456935,22.5423632525402,22.7649253720998,502830.851096443,0.0,1.0
2018-04-05,35.35,36.3,35.25,35.95,237717,22.4787740755232,23.082871257185,22.4151848985061,22.8603091376254,373832.484003219,0.0,1.0
2018-04-06,34.3,35.3,34.05,35.05,261399,21.8110877168443,22.4469794870146,21.6521147743017,22.288006544472,411074.670662836,0.0,1.0
2018-04-09,34.1,34.6,33.95,34.5,142179,21.6839093628102,22.0018552478954,21.5885255972846,21.9382660708783,223589.935692835,0.0,1.0
2018-04-10,34.55,34.7,34.25,34.5,117029,21.9700606593868,22.0654444249124,21.7792931283357,21.9382660708783,184039.180077205,0.0,1.0
2018-04-11,34.45,34.45,33.75,34.3,183569,21.9064714823698,21.9064714823698,21.4613472432505,21.8110877168443,288679.628533033,0.0,1.0
2018-04-12,34.5,34.65,33.8,34.55,140688,21.9382660708783,22.0336498364039,21.4931418317591,21.9700606593868,221245.197059718,0.0,1.0
2018-04-13,34.45,34.7,34.3,34.6,133330,21.9064714823698,22.0654444249124,21.8110877168443,22.0018552478954,209674.045575829,0.0,1.0
2018-04-16,35.3,35.4,34.25,34.6,153370,22.4469794870146,22.5105686640317,21.7792931283357,22.0018552478954,241188.842495799,0.0,1.0
2018-04-17,35.8,35.9,34.8,35.45,149740,22.7649253720998,22.8285145491169,22.1290336019294,22.5423632525402,235480.323892032,0.0,1.0
2018-04-18,36.15,36.35,35.8,35.9,205438,22.9874874916595,23.1146658456935,22.7649253720998,22.8285145491169,323070.70108008,0.0,1.0
2018-04-19,35.9,36.3,35.6,36.1,122006,22.8285145491169,23.082871257185,22.6377470180658,22.955692903151,191865.983683526,0.0,1.0
2018-04-20,36.05,36.25,35.71,35.8,190989,22.9238983146424,23.0510766686765,22.7076951127845,22.7649253720998,300348.280885637,0.0,1.0
2018-04-23,36.25,36.65,36.05,36.05,159548,23.0510766686765,23.3054333767447,22.9238983146424,22.9238983146424,250904.3322848,0.0,1.0
2018-04-24,35.25,36.4,34.8,36.3,198405,22.4151848985061,23.1464604342021,22.1290336019294,23.082871257185,312010.642859614,0.0,1.0
2018-04-25,35.75,35.8,35.1,35.2,170379,22.7331307835913,22.7649253720998,22.3198011329806,22.3833903099976,267937.105011356,0.0,1.0
2018-04-26,35.7,36.0,35.15,35.85,141032,22.7013361950828,22.8921037261339,22.3515957214891,22.7967199606084,221786.169621618,0.0,1.0
2018-04-27,35.1,35.75,35.03,35.75,116629,22.3198011329806,22.7331307835913,22.2752887090686,22.7331307835913,183410.14221453,0.0,1.0
2018-04-30,34.0,35.9,34.0,35.3,272332,21.6203201857931,22.8285145491169,21.6203201857931,22.4469794870146,428267.848044376,0.0,1.0
2018-05-01,34.3,34.3,33.35,33.9,159871,21.8110877168443,21.8110877168443,21.2069905351824,21.5567310087761,251412.280358908,0.0,1.0
2018-05-02,33.8,34.35,33.55,34.35,210643,21.4931418317591,21.8428823053528,21.3341688892165,21.8428823053528,331256.056268126,0.0,1.0
2018-05-03,31.65,32.7,31.46,32.6,368986,20.1259745258927,20.7936608845716,20.0051550895604,20.7300717075546,580265.411991621,0.0,1.0
2018-05-04,29.65,31.17,29.05,31.1,478832,18.854190985552,19.8207464762109,18.4726559234497,19.776234052299,753008.644649854,0.0,1.0
2018-05-07,29.7,29.95,29.1,29.55,525446,18.8859855740605,19.0449585166031,18.5044505119582,18.7906018085349,826313.571976575,0.0,1.0
2018-05-08,30.5,30.75,29.05,29.75,274322,19.3946989901968,19.5536719327394,18.4726559234497,18.917780162569,431397.311411179,0.0,1.0
2018-05-09,30.15,30.7,30.05,30.7,168365,19.1721368706371,19.5218773442309,19.1085476936201,19.5218773442309,264769.899372793,0.0,1.0
2018-05-10,29.7,30.25,29.6,30.25,238402,18.8859855740605,19.2357260476542,18.8223963970434,19.2357260476542,374909.711343048,0.0,1.0
2018-05-11,29.55,29.9,29.35,29.8,101769,18.7906018085349,19.0131639280946,18.6634234545008,18.9495747510775,160041.385616189,0.0,1.0
2018-05-14,29.5,29.75,29.05,29.55,341789,18.7588072200264,18.917780162569,18.4726559234497,18.7906018085349,537495.555113755,0.0,1.0
2018-05-15,29.5,29.7,29.05,29.25,206567,18.7588072200264,18.8859855740605,18.4726559234497,18.5998342774838,324846.160447478,0.0,1.0
2018-05-16,29.8,29.9,29.43,29.6,311657,18.9495747510775,19.0131639280946,18.7142947961145,18.8223963970434,490110.132918519,0.0,1.0
2018-05-17,31.05,31.3,30.0,30.05,281980,19.7444394637905,19.9034124063331,19.0767531051116,19.1085476936201,443440.241292074,0.0,1.0
2018-05-18,31.55,32.15,31.2,31.3,367427,20.0623853488757,20.4439204109779,19.8398232293161,19.9034124063331,577813.736921848,0.0,1.0
2018-05-21,31.5,31.75,31.3,31.65,207786,20.0305907603672,20.1895637029098,19.9034124063331,20.1259745258927,326763.153333977,0.0,1.0
2018-05-22,31.1,31.55,31.05,31.55,214117,19.776234052299,20.0623853488757,19.7444394637905,20.0623853488757,336719.250105451,0.0,1.0
2018-05-23,31.0,31.1,30.75,31.0,151737,19.712644875282,19.776234052299,19.5536719327394,19.712644875282,238620.795421432,0.0,1.0
2018-05-24,30.75,31.1,30.65,31.05,153138,19.5536719327394,19.776234052299,19.4900827557223,19.7444394637905,240824.000535448,0.0,1.0
2018-05-25,30.15,30.45,29.8,30.35,291210,19.1721368706371,19.3629044016883,18.9495747510775,19.2993152246712,457955.289973279,0.0,1.0
2018-05-29,30.35,30.56,29.78,30.0,982237,19.2993152246712,19.432852496407,18.9368569156741,19.0767531051116,1544660.65779844,0.0,1.0
2018-05-30,30.6,31.0,30.15,30.4,1762414,19.4582881672138,19.712644875282,19.1721368706371,19.3311098131797,2771562.83926707,0.0,1.0
2018-05-31,30.5,30.8,30.48,30.65,354701,19.3946989901968,19.5854665212479,19.3819811547934,19.4900827557223,557800.897320873,0.0,1.0
2018-06-01,31.05,31.78,30.6,30.7,329194,19.7444394637905,20.2086404560149,19.4582881672138,19.5218773442309,517688.725412806,0.0,1.0
2018-06-04,31.85,32.0,31.2,31.2,208371,20.2531528799268,20.3485366454524,19.8398232293161,19.8398232293161,327683.121208138,0.0,1.0
2018-06-05,32.1,32.2,31.55,31.9,147081,20.4121258224694,20.4757149994864,20.0623853488757,20.2849474684353,231298.794699906,0.0,1.0
2018-06-06,32.6,32.65,31.45,32.2,259491,20.7300717075546,20.7618662960631,19.9987961718587,20.4757149994864,408074.160057882,0.0,1.0
2018-06-07,33.0,33.15,32.4,32.45,198231,21.08617109885,21.1820173311175,20.70278616978,20.7347349138692,310232.852106411,0.16,1.0
2018-06-08,33.25,33.4,32.25,32.95,211387,21.2459148192958,21.3417610515633,20.6069399375125,21.0542223547608,330822.080846174,0.0,1.0
2018-06-11,32.9,33.55,32.88,33.2,290612,21.0222736106717,21.4376072838308,21.009494113036,21.2139660752067,454809.740234111,0.0,1.0
2018-06-12,33.5,33.6,32.35,32.85,273595,21.4056585397417,21.46955602792,20.6708374256908,20.9903248665825,428178.020451157,0.0,1.0
2018-06-13,32.75,33.6,32.65,33.6,175258,20.9264273784042,21.46955602792,20.8625298902258,21.46955602792,274279.952149085,0.0,1.0
2018-06-14,33.15,33.55,32.48,33.1,247283,21.1820173311175,21.4376072838308,20.7539041603227,21.1500685870283,386999.562971632,0.0,1.0
2018-06-15,33.3,33.35,32.65,33.05,286456,21.277863563385,21.3098123074742,20.8625298902258,21.1181198429392,448305.572201088,0.0,1.0
2018-06-18,33.6,33.7,32.51,33.05,174078,21.46955602792,21.5334535160983,20.7730734067762,21.1181198429392,272433.244189757,0.0,1.0
2018-06-19,33.5,33.65,33.2,33.4,301078,21.4056585397417,21.5015047720092,21.2139660752067,21.3417610515633,471189.100829304,0.0,1.0
2018-06-20,33.65,33.78,33.35,33.75,165928,21.5015047720092,21.584571506641,21.3098123074742,21.5654022601875,259678.439216431,0.0,1.0
2018-06-21,33.45,33.85,33.2,33.55,183084,21.3737097956525,21.6292997483658,21.2139660752067,21.4376072838308,286527.694936968,0.0,1.0
2018-06-22,33.1,33.9,32.85,33.65,288793,21.1500685870283,21.661248492455,20.9903248665825,21.5015047720092,451962.992964606,0.0,1.0
2018-06-25,32.85,33.1,32.4,33.05,160180,20.9903248665825,21.1500685870283,20.70278616978,21.1181198429392,250682.780445061,0.0,1.0
2018-06-26,33.15,33.35,32.45,32.95,148923,21.1820173311175,21.3098123074742,20.7347349138692,21.0542223547608,233065.49951442,0.0,1.0
2018-06-27,33.0,33.45,32.85,33.15,153989,21.08617109885,21.3737097956525,20.9903248665825,21.1820173311175,240993.823685569,0.0,1.0
2018-06-28,33.2,33.25,32.55,33.0,174072,21.2139660752067,21.2459148192958,20.7986324020475,21.08617109885,272423.854149286,0.0,1.0
2018-06-29,33.25,33.65,33.05,33.3,329000,21.2459148192958,21.5015047720092,21.1181198429392,21.277863563385,514887.219168592,0.0,1.0
2018-07-02,33.95,33.95,32.84,32.95,174837,21.6931972365442,21.6931972365442,20.9839351177647,21.0542223547608,273621.084309358,0.0,1.0
2018-07-03,34.5,34.6,33.88,34.05,172971,22.044633421525,22.1085309097033,21.6484689948193,21.7570947247225,270700.781722828,0.0,1.0
2018-07-05,35.25,35.25,34.35,34.6,219549,22.5238645828625,22.5238645828625,21.9487871892575,22.1085309097033,343595.665900441,0.0,1.0
2018-07-06,35.3,35.65,35.1,35.3,165915,22.5558133269517,22.7794545355758,22.428018350595,22.5558133269517,259658.094128744,0.0,1.0
2018-07-09,35.65,35.75,35.2,35.5,178561,22.7794545355758,22.8433520237542,22.4919158387733,22.6836083033083,279449.169428459,0.0,1.0
2018-07-10,35.3,35.75,35.0,35.7,186025,22.5558133269517,22.8433520237542,22.3641208624167,22.811403279665,291130.379774581,0.0,1.0
2018-07-11,35.15,35.49,35.05,35.05,152293,22.4599670946842,22.6772185544905,22.3960696065058,22.3960696065058,238339.572245721,0.0,1.0
2018-07-12,35.5,35.9,34.92,35.4,121129,22.6836083033083,22.9391982560217,22.313002871874,22.61971081513,189567.702038518,0.0,1.0
2018-07-13,35.75,36.1,35.35,35.35,98438,22.8433520237542,23.0669932323783,22.5877620710408,22.5877620710408,154056.133983337,0.0,1.0
2018-07-16,35.7,35.8,35.4,35.75,131451,22.811403279665,22.8753007678433,22.61971081513,22.8433520237542,205721.701662403,0.0,1.0
2018-07-17,35.75,36.05,35.45,35.7,128078,22.8433520237542,23.0350444882892,22.6516595592192,22.811403279665,200442.933910866,0.0,1.0
2018-07-18,36.35,36.4,35.55,35.7,104002,23.2267369528242,23.2586856969133,22.7155570473975,22.811403279665,162763.831513592,0.0,1.0
2018-07-19,36.65,37.03,35.75,35.95,195987,23.4184294173592,23.6612398724368,22.8433520237542,22.9711470001108,306720.976970196,0.0,1.0
2018-07-20,36.75,37.1,36.35,36.55,115654,23.4823269055375,23.7059681141617,23.2267369528242,23.3545319291808,180999.290108584,0.0,1.0
2018-07-23,36.55,36.75,36.3,36.6,159752,23.3545319291808,23.4823269055375,23.194788208735,23.38648067327,250012.957558118,0.0,1.0
2018-07-24,36.35,37.15,35.95,36.7,232799,23.2267369528242,23.7379168582508,22.9711470001108,23.4503781614483,364332.005274252,0.0,1.0
2018-07-25,36.15,36.35,35.9,36.3,159749,23.0989419764675,23.2267369528242,22.9391982560217,23.194788208735,250008.262537882,0.0,1.0
2018-07-26,36.5,37.2,36.15,36.3,173583,23.3225831850917,23.76986560234,23.0989419764675,23.194788208735,271658.565850886,0.0,1.0
2018-07-27,36.65,36.75,36.3,36.5,179448,23.4184294173592,23.4823269055375,23.194788208735,23.3225831850917,280837.330411445,0.0,1.0
2018-07-30,36.65,37.1,36.45,36.7,211090,23.4184294173592,23.7059681141617,23.2906344410025,23.4503781614483,330357.273842851,0.0,1.0
2018-07-31,37.75,37.8,36.78,36.9,235747,24.1213017873208,24.15325053141,23.501496151991,23.578173137805,368945.645159082,0.0,1.0
2018-08-01,37.5,37.9,36.75,37.75,282437,23.961558066875,24.2171480195883,23.4823269055375,24.1213017873208,442015.810092156,0.0,1.0
2018-08-02,37.1,38.3,36.65,37.25,409466,23.7059681141617,24.4727379723017,23.4184294173592,23.8018143464292,640817.051927314,0.0,1.0
2018-08-03,38.3,38.4,37.1,37.4,282214,24.4727379723017,24.53663546048,23.7059681141617,23.8976605786967,441666.813587978,0.0,1.0
2018-08-06,38.6,38.95,38.35,38.35,170523,24.6644304368367,24.8880716454608,24.5046867163908,24.5046867163908,266869.645210595,0.0,1.0
2018-08-07,38.75,39.1,38.35,38.35,154477,24.7602766691042,24.9839178777283,24.5046867163908,24.5046867163908,241757.546977223,0.0,1.0
2018-08-08,38.85,39.2,38.45,38.8,148461,24.8241741572825,25.0478153659067,24.5685842045692,24.7922254131933,232342.466398141,0.0,1.0
2018-08-09,39.3,39.75,38.8,38.8,327829,25.111712854085,25.3992515508875,24.7922254131933,24.7922254131933,513054.59626997,0.0,1.0
2018-08-10,39.0,39.45,38.85,39.25,156698,24.92002038955,25.2075590863525,24.8241741572825,25.0797641099958,245233.426958298,0.0,1.0
2018-08-13,39.0,39.3,38.6,38.85,134271,24.92002038955,25.111712854085,24.6644304368367,24.8241741572825,210135.020683848,0.0,1.0
2018-08-14,39.75,39.95,39.0,39.15,68771,25.3992515508875,25.5270465272442,24.92002038955,25.0158666218175,107627.078873688,0.0,1.0
2018-08-15,39.95,40.05,39.25,39.7,84722,25.5270465272442,25.5909440154225,25.0797641099958,25.3673028067983,132590.501466266,0.0,1.0
2018-08-16,40.25,40.75,39.95,40.0,123249,25.7187389917792,26.0382264326708,25.5270465272442,25.5589952713333,192885.516338327,0.0,1.0
2018-08-17,41.2,41.35,40.1,40.1,118117,26.3257651294733,26.4216113617408,25.6228927595117,25.6228927595117,184853.901721996,0.0,1.0
2018-08-20,42.15,42.25,41.1,41.1,219154,26.9327912671675,26.9966887553458,26.261867641295,26.261867641295,342977.48823609,0.0,1.0
2018-08-21,42.75,43.2,42.2,42.35,259929,27.3161761962375,27.60371489304,26.9647400112567,27.0605862435242,406790.638271346,0.0,1.0
2018-08-22,42.9,43.05,42.3,42.6,146840,27.412022428505,27.5078686607725,27.028637499435,27.22032996397,229805.590464182,0.0,1.0
2018-08-23,41.35,43.3,41.18,43.0,204183,26.4216113617408,27.6676123812183,26.3129856318377,27.4759199166833,319547.772253801,0.0,1.0
2018-08-24,41.35,41.55,40.8,41.35,228262,26.4216113617408,26.5494063380975,26.07017517676,26.4216113617408,357231.569671311,0.0,1.0
2018-08-27,40.6,41.85,40.4,41.5,148873,25.9423802004033,26.7410988026325,25.8145852240467,26.5174575940083,232987.249177161,0.0,1.0
2018-08-28,40.65,41.65,40.35,40.6,164718,25.9743289444925,26.6133038262758,25.7826364799575,25.9423802004033,257784.781054748,0.0,1.0
2018-08-29,40.85,41.3,40.45,40.6,92804,26.1021239208492,26.3896626176517,25.8465339681358,25.9423802004033,145238.885980918,0.0,1.0
2018-08-30,40.75,41.45,40.42,40.6,125319,26.0382264326708,26.4855088499192,25.8273647216823,25.9423802004033,196125.080300878,0.0,1.0
2018-08-31,40.4,40.91,39.8,40.55,234673,25.8145852240467,26.1404624137562,25.4312002949767,25.9104314563142,367264.827914744,0.0,1.0
2018-09-04,39.85,40.35,39.15,40.2,230853,25.4631490390658,25.7826364799575,25.0158666218175,25.68679024769,361286.502148106,0.0,1.0
2018-09-05,39.95,40.25,39.6,39.7,268871,25.5270465272442,25.7187389917792,25.30340531862,25.3673028067983,420784.928586864,0.0,1.0
2018-09-06,39.75,40.25,39.65,39.95,158101,25.3992515508875,25.7187389917792,25.3353540627092,25.5270465272442,247429.131421804,0.0,1.0
2018-09-07,39.4,39.9,39.2,39.8,113990,25.1756103422633,25.495097783155,25.0478153659067,25.4312002949767,178395.118884583,0.0,1.0
2018-09-10,39.25,39.9,39.2,39.45,142526,25.0797641099958,25.495097783155,25.0478153659067,25.2075590863525,223054.151365419,0.0,1.0
2018-09-11,39.6,39.85,38.4542,39.2,129590,25.30340531862,25.4631490390658,24.5712678990727,25.0478153659067,202809.224109598,0.0,1.0
2018-09-12,40.0,40.45,39.2,39.85,134498,25.5589952713333,25.8465339681358,25.0478153659067,25.4631490390658,210490.277215007,0.0,1.0
2018-09-13,39.9,40.25,39.75,40.2,103400,25.495097783155,25.7187389917792,25.3992515508875,25.68679024769,161821.697452986,0.0,1.0
2018-09-14,40.2,40.4,39.6,39.9,130528,25.68679024769,25.8145852240467,25.30340531862,25.495097783155,204277.200436589,0.0,1.0
2018-09-17,40.5,40.7,39.5,40.2,144923,25.878482712225,26.0062776885817,25.2395078304417,25.68679024769,226805.472533647,0.0,1.0
2018-09-18,39.95,40.8,39.73,40.65,114821,25.5270465272442,26.07017517676,25.3864720532518,25.9743289444925,179695.639489838,0.0,1.0
2018-09-19,39.1,40.1,38.9,39.9,196667,24.9839178777283,25.6228927595117,24.8561229013717,25.495097783155,307785.181556929,0.0,1.0
2018-09-20,40.25,40.35,39.25,39.25,111562,25.7187389917792,25.7826364799575,25.0797641099958,25.0797641099958,174595.282507253,0.0,1.0
2018-09-21,39.85,40.6,39.8,40.4,314586,25.4631490390658,25.9423802004033,25.4312002949767,25.8145852240467,492329.211943376,0.0,1.0
2018-09-24,39.3,40.0,38.85,39.9,162054,25.111712854085,25.5589952713333,24.8241741572825,25.495097783155,253615.603085553,0.0,1.0
2018-09-25,38.8,39.3,38.6,39.3,169888,24.7922254131933,25.111712854085,24.6644304368367,25.111712854085,265875.865927398,0.0,1.0
2018-09-26,37.95,38.9,37.8,38.75,174594,24.2490967636775,24.8561229013717,24.15325053141,24.7602766691042,273240.787670277,0.0,1.0
2018-09-27,37.25,38.16,37.1,37.95,308393,23.8018143464292,24.383281488852,23.7059681141617,24.2490967636775,482637.125170393,0.0,1.0
2018-09-28,37.8,38.4,37.05,37.1,367202,24.15325053141,24.53663546048,23.6740193700725,23.7059681141617,574673.606848465,0.0,1.0
2018-10-01,36.52,38.1,36.37,37.97,168997,23.3353626827273,24.344942995945,23.2395164504598,24.2618762613132,264481.44491743,0.0,1.0
2018-10-02,35.38,36.67,35.35,36.42,208629,22.6069313174943,23.4312089149948,22.5877620710408,23.271465194549,326505.792242931,0.0,1.0
2018-10-03,35.86,36.06,35.37,35.49,168393,22.9136392607503,23.041434237107,22.6005415686765,22.6772185544905,263536.180843334,0.0,1.0
2018-10-04,34.92,35.72,34.83,35.72,145993,22.313002871874,22.8241827773007,22.2554951325135,22.8241827773007,228480.029751004,0.0,1.0
2018-10-05,34.35,35.03,34.01,35.01,220347,21.9487871892575,22.3832901088702,21.7315357294512,22.3705106112345,344844.541283105,0.0,1.0
2018-10-08,34.64,35.14,33.85,34.2,255921,22.1340899049747,22.4535773458663,21.6292997483658,21.85294095699,400518.091236611,0.0,1.0
2018-10-09,34.0,35.08,33.95,34.62,148964,21.7251459806333,22.4152388529593,21.6931972365442,22.121310407339,233129.664790973,0.0,1.0
2018-10-10,33.0,34.43,32.9,34.0,199009,21.08617109885,21.9999051798002,21.0222736106717,21.7251459806333,311450.427354171,0.0,1.0
2018-10-11,31.84,33.67,31.8,32.83,209342,20.3449602359813,21.5142842696448,20.31940124071,20.9775453689468,327621.642052254,0.0,1.0
2018-10-12,31.89,32.31,31.59,32.31,211641,20.3769089800705,20.6452784304195,20.1852165155355,20.6452784304195,331219.592559453,0.0,1.0
2018-10-15,32.25,32.36,31.55,31.88,151666,20.6069399375125,20.6772271745087,20.1596575202642,20.3705192312527,237358.313016485,0.0,1.0
2018-10-16,32.78,32.82,31.84,32.39,154672,20.9455966248577,20.971155620129,20.3449602359813,20.6963964209622,242062.723292536,0.0,1.0
2018-10-17,32.66,32.75,32.24,32.62,129055,20.8689196390437,20.9264273784042,20.6005501886947,20.8433606437723,201971.945500919,0.0,1.0
2018-10-18,32.19,32.86,32.08,32.4,112320,20.5686014446055,20.9967146154003,20.4983142076093,20.70278616978,175781.55762011,0.0,1.0
2018-10-19,32.21,32.59,31.98,32.1,144742,20.5813809422412,20.8241913973188,20.434416719431,20.511093705245,226522.206312766,0.0,1.0
2018-10-22,32.38,32.87,32.15,32.36,112552,20.6900066721443,21.0031043642182,20.5430424493342,20.6772271745087,176144.639184995,0.0,1.0
2018-10-23,32.37,32.6,31.56,31.9,101541,20.6836169233265,20.8305811461367,20.166047269082,20.3832987288883,158912.349913672,0.0,1.0
2018-10-24,32.49,32.85,32.25,32.36,207422,20.7602939091405,20.9903248665825,20.6069399375125,20.6772271745087,324616.829101482,0.0,1.0
2018-10-25,33.5,33.79,32.58,32.63,247332,21.4056585397417,21.5909612554588,20.817801648501,20.8497503925902,387076.248302146,0.0,1.0
2018-10-26,33.1,33.75,32.67,33.31,115715,21.1500685870283,21.5654022601875,20.8753093878615,21.2842533122028,181094.755520042,0.0,1.0
2018-10-29,32.8,34.4,32.48,33.44,136989,20.9583761224933,21.9807359333467,20.7539041603227,21.3673200468347,214388.709017284,0.0,1.0
2018-10-30,34.35,34.39,32.38,32.81,224234,21.9487871892575,21.9743461845288,20.6900066721443,20.9647658713112,350927.722501672,0.0,1.0
2018-10-31,34.49,35.47,34.35,34.72,237273,22.0382436727072,22.6644390568548,21.9487871892575,22.1852078955173,371333.845452246,0.0,1.0
2018-11-01,38.22,39.14,32.69,33.84,647239,24.421619981759,25.0094768729997,20.8880888854972,21.622909999548,1012933.40075216,0.0,1.0
2018-11-02,39.01,39.2,36.91,38.32,435356,24.9264101383678,25.0478153659067,23.5845628866228,24.4855174699373,681335.07656037,0.0,1.0
2018-11-05,40.45,40.64,38.92,39.01,372496,25.8465339681358,25.9679391956747,24.8689023990073,24.9264101383678,582958.752557519,0.0,1.0
2018-11-06,41.86,41.93,40.12,40.28,321858,26.7474885514503,26.7922167931752,25.6356722571473,25.7379082382327,503709.940994422,0.0,1.0
2018-11-07,43.21,43.27,41.69,42.15,307980,27.6101046418578,27.6484431347648,26.6388628215472,26.9327912671675,481990.777384629,0.0,1.0
2018-11-08,43.83,44.9,42.5,43.2,326791,28.0062690685635,28.6899721920717,27.1564324757917,27.60371489304,511430.11926846,0.0,1.0
2018-11-09,43.26,43.8,41.9,43.51,249359,27.642053385947,27.98709982211,26.7730475467217,27.8017971063928,390248.516974653,0.0,1.0
2018-11-12,42.94,43.81,42.65,43.25,154385,27.4375814237763,27.9934895709278,27.2522787080592,27.6356636371292,241613.566356666,0.0,1.0
2018-11-13,43.12,44.18,42.9,43.22,200462,27.5525969024973,28.2299102771877,27.412022428505,27.6164943906757,313724.382154937,0.0,1.0
2018-11-14,41.52,43.41,41.44,43.36,326237,26.530237091644,27.7378996182145,26.4791191011013,27.7059508741253,510563.105531622,0.0,1.0
2018-11-15,40.96,41.6,40.34,41.26,410539,26.1724111578453,26.5813550821867,25.7762467311397,26.3641036223803,642496.304164908,0.0,1.0
2018-11-16,39.28,41.41,39.17,40.68,480221,25.0989333564493,26.4599498546478,25.0286461194532,25.993498190946,751549.104183467,0.0,1.0
2018-11-19,38.96,39.48,38.34,39.18,538178,24.8944613942787,25.226728332806,24.498296967573,25.035035868271,842252.200114632,0.0,1.0
2018-11-20,36.6,38.43,36.38,38.37,272639,23.38648067327,24.5558047069335,23.2459061992777,24.5174662140265,426681.874002753,0.0,1.0
2018-11-21,36.75,37.56,36.21,36.93,156179,23.4823269055375,23.999896559782,23.1372804693745,23.5973423842585,244421.188457542,0.0,1.0
2018-11-23,37.48,37.85,36.07,36.41,77319,23.9487785692393,24.1851992754992,23.0478239859248,23.2650754457312,121004.7565316,0.0,1.0
2018-11-26,38.01,38.44,37.54,37.74,147646,24.2874352565845,24.5621944557513,23.9871170621463,24.114912038503,231066.985900808,0.0,1.0
2018-11-27,37.57,38.23,37.39,37.9,132678,24.0062863085998,24.4280097305768,23.8912708298788,24.2171480195883,207641.964938755,0.0,1.0
2018-11-28,38.33,38.75,36.98,37.51,165517,24.5941431998405,24.8636328983517,23.7279263117689,24.0679966456044,257958.431747325,0.16,1.0
2018-11-29,38.06,38.72,37.73,38.16,258801,24.4208998222262,24.8443836341723,24.2091579162531,24.4850640361574,403341.651278355,0.0,1.0
2018-11-30,37.95,39.55,37.75,38.07,200661,24.3503191869018,25.3769466098015,24.2219907590394,24.4273162436193,312730.395505296,0.0,1.0
2018-12-03,38.79,38.94,37.84,38.21,194514,24.8892985839242,24.985544904821,24.2797385515775,24.517146143123,303150.289051271,0.0,1.0
2018-12-04,36.29,38.79,36.14,38.75,182246,23.2851932356434,24.8892985839242,23.1889469147466,24.8636328983517,284030.597172635,0.0,1.0
2018-12-06,35.68,36.43,34.85,35.81,206193,22.8937915306629,23.3750231351471,22.3612285550337,22.9772050087735,321352.023763579,0.0,1.0
2018-12-07,35.13,36.45,34.84,35.74,202938,22.5408883540411,23.3878559779334,22.3548121336406,22.9322900590216,316279.102581238,0.0,1.0
2018-12-10,35.06,35.19,34.43,35.13,177766,22.4959734042893,22.5793868823999,22.0917388565225,22.5408883540411,277048.512104466,0.0,1.0
2018-12-11,35.44,35.85,35.05,35.54,101586,22.739797417228,23.002870694346,22.4895569828962,22.8039616311592,158321.895922979,0.0,1.0
2018-12-12,35.92,36.43,35.53,35.84,98177,23.0477856440979,23.3750231351471,22.7975452097661,22.9964542729529,153008.96556642,0.0,1.0
2018-12-13,35.81,36.29,35.52,35.99,131457,22.9772050087735,23.2851932356434,22.7911287883729,23.0927005938497,204875.883215671,0.0,1.0
2018-12-14,35.3,36.17,35.2,35.59,93736,22.6499675177242,23.2081961789259,22.585803303793,22.8360437381248,146087.662042372,0.0,1.0
2018-12-17,34.28,35.62,34.07,35.28,156185,21.9954925356257,22.8552930023042,21.8607476863701,22.637134674938,243414.499190149,0.0,1.0
2018-12-18,34.63,35.34,34.41,34.41,147626,22.220067284385,22.6756332032967,22.0789060137363,22.0789060137363,230075.288007459,0.0,1.0
2018-12-19,33.68,35.56,33.51,34.62,161000,21.6105072520383,22.8167944739454,21.5014280883552,22.2136508629919,250918.682137299,0.0,1.0
2018-12-20,33.9,34.1,33.0,33.73,192578,21.751668522687,21.8799969505495,21.1741905973059,21.6425893590039,300133.030861098,0.0,1.0
2018-12-21,32.77,34.12,32.53,33.98,462657,21.0266129052641,21.8928297933357,20.8726187918292,21.802999893832,721051.457898115,0.0,1.0
2018-12-24,32.42,34.41,32.34,32.56,77957,20.8020381565048,22.0789060137363,20.7507067853598,20.8918680560085,121496.072691785,0.0,1.0
2018-12-26,33.4,33.46,32.33,32.51,152092,21.4308474530309,21.4693459813896,20.7442903639667,20.8597859490429,237035.554059789,0.0,1.0
2018-12-27,33.83,33.9,32.37,32.95,132802,21.7067535729352,21.751668522687,20.7699560495392,21.1421084903403,206972.067237252,0.0,1.0
2018-12-28,34.85,35.2,33.84,33.84,156408,22.3612285550337,22.585803303793,21.7131699943283,21.7131699943283,243762.044942427,0.0,1.0
2018-12-31,35.06,35.09,34.2861,34.99,154821,22.4959734042893,22.5152226684687,21.9994065526755,22.4510584545374,241288.703647073,0.0,1.0
2019-01-02,35.07,35.4,34.3729,34.57,124844,22.5023898256824,22.7141317316555,22.0551010903678,22.1815687560263,194569.515234466,0.0,1.0
2019-01-03,33.77,35.08,33.52,34.95,165034,21.6682550445764,22.5088062470755,21.5078445097483,22.4253927689649,257205.675700914,0.0,1.0
2019-01-04,35.61,35.8,34.21,34.32,245729,22.848876580911,22.9707885873804,21.9505775858738,22.0211582211982,382968.924490165,0.0,1.0
2019-01-07,36.15,36.32,35.18,35.6,113965,23.1953633361397,23.3044424998228,22.5729704610068,22.8424601595179,177614.581427188,0.0,1.0
2019-01-08,36.33,36.91,35.89,36.55,141542,23.3108589212159,23.683011362017,23.0285363799185,23.4520201918646,220593.367124706,0.0,1.0
2019-01-09,36.27,36.57,36.05,36.55,78887,23.2723603928572,23.4648530346509,23.1311991222085,23.4520201918646,122945.478743883,0.0,1.0
2019-01-10,36.21,36.28,35.8,36.08,62702,23.2338618644984,23.2787768142503,22.9707885873804,23.1504483863878,97721.1379339935,0.0,1.0
2019-01-11,35.83,36.09,35.58,35.95,106204,22.9900378515598,23.156864807781,22.8296273167317,23.0670349082772,165519.054147265,0.0,1.0
2019-01-14,35.62,35.8,35.0,35.52,89212,22.8552930023042,22.9707885873804,22.4574748759305,22.7911287883729,139037.002924427,0.0,1.0
2019-01-15,35.43,35.8,34.88,35.48,81638,22.7333809958348,22.9707885873804,22.3804778192131,22.7654631028004,127232.915356055,0.0,1.0
2019-01-16,35.79,36.29,35.23,35.47,86541,22.9643721659873,23.2851932356434,22.6050525679724,22.7590466814073,134874.246402758,0.0,1.0
2019-01-17,36.8,36.99,35.54,35.54,146920,23.6124307266927,23.734342733162,22.8039616311592,22.8039616311592,228974.98620877,0.0,1.0
2019-01-18,37.66,37.98,36.95,36.96,100386,24.1642429665013,24.3695684510812,23.7086770475895,23.7150934689827,156451.694565434,0.0,1.0
2019-01-22,37.68,37.75,37.16,37.28,102373,24.1770758092875,24.2219907590394,23.8434218968451,23.9204189535626,159548.436313303,0.0,1.0
2019-01-23,36.26,37.94,36.0,37.81,125570,23.265943971464,24.3439027655087,23.0991170152429,24.2604892873981,195700.987055781,0.0,1.0
2019-01-24,36.79,37.13,36.27,36.27,95399,23.6060143052996,23.8241726326657,23.2723603928572,23.2723603928572,148679.449423703,0.0,1.0
2019-01-25,35.71,37.51,35.57,37.09,185167,22.9130407948423,24.0679966456044,22.8232108953386,23.7985069470933,288582.978977126,0.0,1.0
2019-01-28,35.6,35.92,35.13,35.38,86167,22.8424601595179,23.0477856440979,22.5408883540411,22.7012988888692,134291.366979656,0.0,1.0
2019-01-29,35.98,36.15,35.36,35.61,61534,23.0862841724566,23.1953633361397,22.688466046083,22.848876580911,95900.8086126495,0.0,1.0
2019-01-30,36.21,36.24,35.38,36.15,84877,23.2338618644984,23.2531111286778,22.7012988888692,23.1953633361397,132280.900520295,0.0,1.0
2019-01-31,36.94,37.05,36.0,36.0,115413,23.7022606261964,23.7728412615208,23.0991170152429,23.0991170152429,179871.291065293,0.0,1.0
2019-02-01,36.54,37.14,36.23,37.05,84796,23.4456037704715,23.8305890540589,23.2466947072847,23.7728412615208,132154.661928661,0.0,1.0
2019-02-04,37.66,37.74,35.91,36.53,92385,24.1642429665013,24.2155743376463,23.0413692227047,23.4391873490784,143982.127014002,0.0,1.0
2019-02-05,37.34,37.89,37.27,37.76,86769,23.9589174819213,24.3118206585431,23.9140025321695,24.2284071804325,135229.584660692,0.0,1.0
2019-02-06,37.37,37.64,37.16,37.25,64989,23.9781667461007,24.151410123715,23.8434218968451,23.9011696893832,101285.430021248,0.0,1.0
2019-02-07,37.28,37.66,36.67,37.14,103920,23.9204189535626,24.1642429665013,23.5290172485821,23.8305890540589,161959.437563405,0.0,1.0
2019-02-08,37.81,37.82,36.89,37.15,74905,24.2604892873981,24.2669057087912,23.6701785192308,23.837005475452,116739.527239096,0.0,1.0
2019-02-11,38.05,38.09,37.53,37.81,80870,24.4144834008331,24.4401490864056,24.0808294883907,24.2604892873981,126035.986487226,0.0,1.0
2019-02-12,38.2,38.87,38.05,38.12,100696,24.5107297217299,24.9406299550692,24.4144834008331,24.4593983505849,156934.829916134,0.0,1.0
2019-02-13,39.13,39.2,37.91,38.41,161362,25.1074569112904,25.1523718610422,24.3246535013293,24.6454745709855,251482.859546825,0.0,1.0
2019-02-14,38.46,39.05,38.02,38.9,159631,24.6775566779511,25.0561255401454,24.3952341366537,24.9598792192485,248785.094088567,0.0,1.0
2019-02-15,39.46,39.61,38.49,38.49,118602,25.3191988172634,25.4154451381603,24.6968059421305,24.6968059421305,184841.351172969,0.0,1.0
2019-02-19,40.37,40.37,37.404,39.15,123344,25.9030931640376,25.9030931640376,23.9999825788373,25.1202897540766,192231.763537534,0.0,1.0
2019-02-20,40.87,40.89,40.3,40.3,133055,26.2239142336938,26.23674707648,25.8581782142857,25.8581782142857,207366.368023468,0.0,1.0
2019-02-21,41.4,41.4,40.2,40.85,93499,26.5639845675293,26.5639845675293,25.7940140003545,26.2110813909075,145718.297274257,0.0,1.0
2019-02-22,42.18,42.21,41.4,41.41,157222,27.0644654361929,27.0837147003722,26.5639845675293,26.5704009889224,245030.664863294,0.0,1.0
2019-02-25,42.28,43.14,42.25,42.28,159866,27.1286296501241,27.6804418899327,27.1093803859447,27.1286296501241,249151.341854419,0.0,1.0
2019-02-26,41.75,42.1,41.58,42.08,121478,26.7885593162886,27.0131340650479,26.6794801526055,27.0003012222616,189323.600426552,0.0,1.0
2019-02-27,41.56,41.78,40.74,41.36,146532,26.6666473098192,26.807808580468,26.1405007555832,26.5383188819568,228370.287769831,0.0,1.0
2019-02-28,39.86,42.0,39.5,41.0,183565,25.5758556729883,26.9489698511167,25.3448645028359,26.3073277118044,286086.260164804,0.0,1.0
2019-03-01,41.26,41.52,39.86,40.45,196374,26.4741546680256,26.6409816242468,25.5758556729883,25.9544245351826,306049.101155465,0.0,1.0
2019-03-04,41.78,42.0,40.79,41.29,216994,26.807808580468,26.9489698511167,26.1725828625488,26.4934039322049,338185.394482615,0.0,1.0
2019-03-05,42.38,42.51,41.83,41.99,143293,27.1927938640553,27.2762073421659,26.8398906874336,26.9425534297235,223322.30260559,0.0,1.0
2019-03-06,42.42,42.58,41.84,42.31,187331,27.2184595496278,27.3211222919178,26.8463071088267,27.1478789143035,291955.575425233,0.0,1.0
2019-03-07,41.94,42.53,41.86,42.34,95759,26.9104713227579,27.2890401849522,26.8591399516129,27.1671281784828,149240.509830967,0.0,1.0
2019-03-08,41.59,42.29,41.16,41.71,112054,26.6858965739986,27.1350460715172,26.4099904540943,26.7628936307161,174636.285765298,0.0,1.0
2019-03-11,41.37,41.89,41.2,41.63,134368,26.5447353033499,26.8783892157923,26.4356561396668,26.7115622595711,209412.680008849,0.0,1.0
2019-03-12,41.57,41.99,40.89,41.39,94578,26.6730637312124,26.9425534297235,26.23674707648,26.5575681461362,147399.919994916,0.0,1.0
2019-03-13,41.94,42.41,41.64,41.65,89186,26.9104713227579,27.2120431282347,26.7179786809642,26.7243951023573,138996.481895014,0.0,1.0
2019-03-14,41.19,42.07,41.06,41.92,97819,26.4292397182737,26.9938848008685,26.3458262401631,26.8976384799717,152451.022161419,0.0,1.0
2019-03-15,41.93,42.29,41.27,41.27,255923,26.9040549013648,27.1350460715172,26.4805710894187,26.4805710894187,398856.285022509,0.0,1.0
2019-03-18,42.8,42.91,42.05,42.07,118585,27.4622835625665,27.5328641978908,26.9810519580823,26.9938848008685,184814.856653737,0.0,1.0
2019-03-19,42.87,43.18,42.47,43.0,77462,27.5071985123184,27.7061075755052,27.2505416565934,27.590611990429,120724.614631798,0.0,1.0
2019-03-20,42.82,43.69,42.41,42.81,163107,27.4751164053527,28.0333450665544,27.2120431282347,27.4686999839596,254202.444020923,0.0,1.0
2019-03-21,44.28,44.56,42.57,42.57,151523,28.4119139287487,28.5915737277561,27.3147058705247,27.3147058705247,236148.766916087,0.0,1.0
2019-03-22,42.38,44.35,42.29,43.86,193302,27.1927938640553,28.4568288785006,27.1350460715172,28.1424242302375,301261.385680151,0.0,1.0
2019-03-25,43.18,43.5,42.1,42.39,90528,27.7061075755052,27.9114330600851,27.0131340650479,27.1992102854485,141087.990413201,0.0,1.0
2019-03-26,43.54,44.09,43.0,43.36,107174,27.9370987456576,28.2900019222794,27.590611990429,27.8216031605814,167030.800244614,0.0,1.0
2019-03-27,44.93,44.99,43.2,43.39,170880,28.8289813193017,28.8674798476604,27.7189404182914,27.8408524247608,266316.67331442,0.0,1.0
2019-03-28,45.82,45.9,44.46,45.0,170286,29.4000428232896,29.4513741944346,28.5274095138249,28.8738962690536,265390.923642436,0.0,1.0
2019-03-29,46.18,46.69,45.77,46.07,219486,29.6310339934421,29.9582714844913,29.367960716324,29.5604533581177,342069.179301784,0.0,1.0
2019-04-01,46.47,46.73,45.71,46.5,138574,29.8171102138426,29.9839371700638,29.3294621879653,29.836359478022,215967.735767044,0.0,1.0
2019-04-02,45.33,46.38,45.29,46.35,138426,29.0856381750266,29.7593624213045,29.0599724894541,29.7401131571252,215737.077599614,0.0,1.0
2019-04-03,45.8,45.82,45.23,45.69,85443,29.3872099805034,29.4000428232896,29.0214739610954,29.316629345179,133163.012160604,0.0,1.0
2019-04-04,45.84,46.3,45.46,45.74,114708,29.4128756660759,29.7080310501596,29.1690516531372,29.3487114521447,178772.547767735,0.0,1.0
2019-04-05,45.99,46.47,45.31,45.85,98172,29.5091219869727,29.8171102138426,29.0728053322404,29.419292087469,153001.173060764,0.0,1.0
2019-04-08,45.73,46.08,45.23,45.65,128104,29.3422950307515,29.5668697795108,29.0214739610954,29.2909636596066,199650.228922463,0.0,1.0
2019-04-09,44.79,45.61,44.69,45.61,123236,28.739151419798,29.2652979740341,28.6749872058667,29.2652979740341,192063.445415355,0.0,1.0
2019-04-10,44.88,45.09,44.36,44.82,216047,28.7968992123361,28.9316440615917,28.4632452998937,28.7584006839773,336709.493911286,0.0,1.0
2019-04-11,45.12,45.41,44.62,44.85,109875,28.950893325771,29.1369695461716,28.6300722561149,28.7776499481567,171240.311800222,0.0,1.0
2019-04-12,46.26,46.29,45.35,45.38,82087,29.6823653645871,29.7016146287664,29.0984710178129,29.1177202819922,127932.682364003,0.0,1.0
2019-04-15,47.6,47.63,46.15,46.24,185007,30.5421658312655,30.5614150954449,29.6117847292627,29.6695325218008,288333.61879612,0.0,1.0
2019-04-16,48.4,48.97,47.85,47.85,133511,31.0554795427154,31.4212155621234,30.7025763660936,30.7025763660936,208077.044539335,0.0,1.0
2019-04-17,47.46,48.71,47.17,48.61,129334,30.4523359317618,31.2543886059022,30.2662597113613,31.190224391971,201567.185313947,0.0,1.0
2019-04-18,47.59,47.93,47.15,47.43,120160,30.5357494098724,30.7539077372386,30.253426868575,30.4330866675825,187269.495935515,0.0,1.0
2019-04-22,47.79,47.82,46.91,47.29,95426,30.6640778377349,30.6833271019143,30.0994327551401,30.3432567680787,148721.528954248,0.0,1.0
2019-04-23,48.83,49.14,47.39,47.79,135777,31.3313856626197,31.5302947258065,30.40742098201,30.6640778377349,211608.608102833,0.0,1.0
2019-04-24,49.18,49.45,48.3,48.99,122355,31.555960411379,31.7292037889933,30.9913153287842,31.4340484049096,190690.405918691,0.0,1.0
2019-04-25,48.7,49.07,47.7,48.85,121685,31.2479721845091,31.4853797760546,30.6063300451968,31.3442185054059,189646.210160728,0.0,1.0
2019-04-26,49.78,50.0,48.08,48.67,129365,31.9409456949664,32.0821069656151,30.8501540581354,31.2287229203297,201615.498849017,0.0,1.0
2019-04-29,50.09,50.55,49.51,49.51,113103,32.1398547581532,32.4350101422368,31.767702317352,31.767702317352,176271.153452018,0.0,1.0
2019-04-30,50.21,50.43,49.76,50.11,168193,32.2168518148707,32.3580130855194,31.9281128521801,32.1526876009394,262128.98077465,0.0,1.0
2019-05-01,49.87,50.78,49.68,50.34,305507,31.9986934875045,32.5825878342787,31.8767814810351,32.3002652929813,476133.005116272,0.0,1.0
2019-05-02,49.52,50.48,48.64,49.87,145226,31.7741187387452,32.390095192485,31.2094736561503,31.9986934875045,226334.885292369,0.0,1.0
2019-05-03,51.81,52.5,49.31,49.58,153097,33.2434792377703,33.6862123138958,31.6393738894896,31.8126172671039,238601.847696734,0.0,1.0
2019-05-06,49.35,50.19,48.5,49.72,351896,31.6650395750621,32.2040189720844,31.1196437566466,31.9024471666076,548430.314095571,0.0,1.0
2019-05-07,47.38,48.82,46.72,48.58,291194,30.4010045606168,31.3249692412266,29.9775207486707,31.1709751277916,453826.178424154,0.0,1.0
2019-05-08,47.35,48.16,47.15,47.51,168476,30.3817552964375,30.9014854292804,30.253426868575,30.4844180387274,262570.036594805,0.0,1.0
2019-05-09,47.47,47.97,46.7,46.86,112682,30.4587523531549,30.7795734228111,29.9646879058845,30.0673506481744,175615.024475747,0.0,1.0
2019-05-10,48.4,48.51,46.83,47.18,129174,31.0554795427154,31.1260601780397,30.0481013839951,30.2726761327544,201317.825132941,0.0,1.0
2019-05-13,46.56,47.45,45.87,47.13,151898,29.8748580063808,30.4459195103687,29.4321249302553,30.2405940257888,236733.204840319,0.0,1.0
2019-05-14,46.57,47.19,46.3,46.7,121204,29.8812744277739,30.2790925541475,29.7080310501596,29.9646879058845,188896.571116579,0.0,1.0
2019-05-15,46.64,46.76,45.71,46.12,137193,29.9261893775257,30.0031864342432,29.3294621879653,29.5925354650833,213815.445704736,0.0,1.0
2019-05-16,46.31,47.05,45.87,46.71,195866,29.7144474715527,30.1892626546438,29.4321249302553,29.9711043272776,305257.382580772,0.0,1.0
2019-05-17,45.91,46.58,45.64,45.85,115310,29.4577906158278,29.887690849167,29.2845472382134,29.419292087469,179710.76544877,0.0,1.0
2019-05-20,46.74,46.91,44.58,45.49,87485,29.990353591457,30.0994327551401,28.6044065705424,29.1883009173166,136345.471470693,0.0,1.0
2019-05-21,47.92,48.1,47.0,47.08,99090,30.7474913158455,30.8629869009217,30.1571805476782,30.2085119188231,154431.877099285,0.0,1.0
2019-05-22,46.37,47.85,46.26,47.6,112778,29.7529459999114,30.7025763660936,29.6823653645871,30.5421658312655,175764.64058435,0.0,1.0
2019-05-23,46.04,46.32,45.13,45.82,137284,29.5412040939384,29.7208638929458,28.9573097471642,29.4000428232896,213957.269307683,0.0,1.0
2019-05-24,46.65,46.89,46.04,46.35,119051,29.9326057989189,30.0865999123538,29.5412040939384,29.7401131571252,185541.118180917,0.0,1.0
2019-05-28,46.29,47.97,46.24,46.86,139271,29.7016146287664,30.7795734228111,29.6695325218008,30.0673506481744,217054.011055552,0.0,1.0
2019-05-29,46.23,47.21,45.71,46.12,218183,29.6631161004077,30.2919253969337,29.3294621879653,29.5925354650833,340038.452327716,0.0,1.0
2019-05-30,46.41,47.16,45.99,46.47,118222,29.7786116854839,30.2598432899681,29.5091219869727,29.8171102138426,184249.120743079,0.0,1.0
2019-05-31,45.39,45.89,45.23,45.58,142291,29.2267994456753,29.548751411369,29.1237748166533,29.3491411926389,220981.722682457,0.16,1.0
2019-06-03,45.86,46.0,45.24,45.27,177417,29.5294342934274,29.6195808438217,29.1302138559672,29.1495309739088,275533.338673236,0.0,1.0
2019-06-04,47.8,47.83,46.25,46.34,75153,30.778607920319,30.7979250382606,29.7805568266685,29.8385081804934,116714.61585592,0.0,1.0
2019-06-05,48.08,48.4,47.36,48.04,158437,30.9589010211075,31.1649502791515,30.4952901905086,30.933144863852,246056.89183884,0.0,1.0
2019-06-06,48.18,48.36,47.56,48.0,183617,31.0232914142462,31.139194121896,30.624070976786,30.9073887065965,285162.104235578,0.0,1.0
2019-06-07,48.85,49.46,48.37,48.37,102570,31.4547070482758,31.8474884464222,31.1456331612099,31.1456331612099,159293.948988619,0.0,1.0
2019-06-10,48.64,49.81,47.775,49.09,91382,31.3194872226845,32.0728548224078,30.7625103220343,31.6092439918088,141918.686228702,0.0,1.0
2019-06-11,47.97,49.34,47.7,49.04,97665,30.8880715886549,31.7702199746557,30.7142175271803,31.5770487952394,151676.353007443,0.0,1.0
2019-06-12,47.81,48.58,47.74,47.88,68483,30.7850469596329,31.2808529868012,30.7399736844358,30.83012023483,106355.927742884,0.0,1.0
2019-06-13,48.98,49.04,47.99,47.99,93178,31.5384145593562,31.5770487952394,30.9009496672826,30.9009496672826,144707.922188374,0.0,1.0
2019-06-14,48.14,49.33,48.12,48.81,72966,30.9975352569908,31.7637809353418,30.984657178363,31.4289508910203,113318.146455138,0.0,1.0
2019-06-17,48.03,48.62,47.8,48.2,102260,30.9267058245381,31.3066091440567,30.778607920319,31.036169492874,158812.510710502,0.0,1.0
2019-06-18,48.59,49.16,48.31,48.31,79491,31.2872920261151,31.6543172670059,31.1069989253266,31.1069989253266,123451.645696152,0.0,1.0
2019-06-19,48.27,48.72,47.45,48.62,81979,31.0812427680711,31.3709995371955,30.5532415443334,31.3066091440567,127315.576134718,0.0,1.0
2019-06-20,49.4,49.57,48.32,48.87,132334,31.8088542105389,31.9183178788748,31.1134379646405,31.4675851269036,205518.235794676,0.0,1.0
2019-06-21,48.11,49.29,47.83,49.04,210345,30.9782181390491,31.7380247780863,30.7979250382606,31.5770487952394,326671.401969495,0.0,1.0
2019-06-24,48.49,49.0,47.9,48.15,116566,31.2229016329763,31.5512926379839,30.8429983134578,31.0039742963046,181030.110732255,0.0,1.0
2019-06-25,47.74,48.78,47.72,48.4,122962,30.7399736844358,31.4096337730787,30.727095605808,31.1649502791515,190963.269528503,0.0,1.0
2019-06-26,48.48,49.0,47.51,47.8,90275,31.2164625936625,31.5512926379839,30.5918757802167,30.778607920319,140199.485667813,0.0,1.0
2019-06-27,49.52,49.81,48.47,48.49,141153,31.8861226823054,32.0728548224078,31.2100235543486,31.2229016329763,219214.378293756,0.0,1.0
2019-06-28,50.18,51.16,49.53,49.53,333954,32.3110992770211,32.9421251297808,31.8925617216193,31.8925617216193,518639.479775229,0.0,1.0
2019-07-01,49.73,50.99,48.56,50.57,180255,32.0213425078968,32.8326614614449,31.2679749081735,32.5622218102622,279940.828458062,0.0,1.0
2019-07-02,50.12,50.15,49.44,49.75,103443,32.2724650411379,32.2917821590795,31.8346103677944,32.0342205865245,160649.741300865,0.0,1.0
2019-07-03,49.27,50.25,49.02,50.25,83397,31.7251466994585,32.3561725522182,31.5641707166117,32.3561725522182,129517.768000428,0.0,1.0
2019-07-05,49.71,49.71,48.3,48.88,63319,32.008464429269,32.008464429269,31.1005598860127,31.4740241662174,98336.0978454749,0.0,1.0
2019-07-08,49.98,50.49,49.26,49.35,78856,32.1823184907436,32.5107094957512,31.7187076601447,31.7766590139695,122465.473739364,0.0,1.0
2019-07-09,50.14,50.2,49.48,49.73,77636,32.2853431197656,32.3239773556489,31.8603665250499,32.0213425078968,120570.781160967,0.0,1.0
2019-07-10,51.03,51.33,50.18,50.3,127132,32.8584176187004,33.0515887981166,32.3110992770211,32.3883677487876,197439.39088253,0.0,1.0
2019-07-11,49.85,51.14,49.68,50.98,83682,32.0986109796632,32.929247051153,31.9891473113274,32.826222422131,129960.380610955,0.0,1.0
2019-07-12,51.24,51.69,49.94,49.94,153740,32.9936374442918,33.2833942134161,32.1565623334881,32.1565623334881,238762.325412014,0.0,1.0
2019-07-15,50.37,51.39,50.37,51.29,118311,32.4334410239847,33.0902230339999,32.4334410239847,33.0258326408611,183740.142330043,0.0,1.0
2019-07-16,50.66,50.97,49.48,50.39,149992,32.6201731640871,32.8197833828172,31.8603665250499,32.4463191026125,232941.581326907,0.0,1.0
2019-07-17,50.02,51.0,50.01,50.47,72534,32.2080746479991,32.8391005007588,32.2016356086852,32.4978314171235,112647.238919182,0.0,1.0
2019-07-18,50.63,50.63,49.6,49.98,81416,32.6008560461454,32.6008560461454,31.9376349968164,32.1823184907436,126441.222100589,0.0,1.0
2019-07-19,51.17,52.22,50.16,50.6,199813,32.9485641690947,33.6246632970515,32.2982211983933,32.5815389282038,310314.924727141,0.0,1.0
2019-07-22,50.6,51.92,50.5,51.4,91342,32.5815389282038,33.4314921176352,32.5171485350651,33.0966620733138,141856.565160558,0.0,1.0
2019-07-23,51.82,51.94,50.6,50.75,108150,33.3671017244965,33.444370196263,32.5815389282038,32.6781245179119,167959.837994727,0.0,1.0
2019-07-24,52.57,52.75,51.12,51.67,104532,33.850029673037,33.9659323806868,32.9163689725253,33.2705161347884,162340.987381089,0.0,1.0
2019-07-25,50.69,52.635,50.63,52.38,94349,32.6394902820287,33.8918834285772,32.6008560461454,33.7276879260734,146526.516458294,0.0,1.0
2019-07-26,51.76,51.9,50.79,50.79,87006,33.3284674886132,33.4186140390075,32.7038806751674,32.7038806751674,135122.641373733,0.0,1.0
2019-07-29,50.68,51.64,50.59,51.64,95503,32.6330512427148,33.2511990168467,32.57509988889,33.2511990168467,148318.709274252,0.0,1.0
2019-07-30,51.61,51.76,49.97,50.24,156401,33.2318818989051,33.3284674886132,32.1758794514297,32.3497335129044,242894.929470303,0.0,1.0
2019-07-31,50.8,52.69,50.25,51.78,303017,32.7103197144813,33.9272981448035,32.3561725522182,33.341345567241,470593.492645845,0.0,1.0
2019-08-01,51.86,53.27,47.95,49.11,244555,33.392857881752,34.3007624250083,30.8751935100271,31.6221220704366,379800.445499772,0.0,1.0
2019-08-02,46.6,51.18,45.95,51.18,308185,30.0059232026541,32.9550032084085,29.5873856472523,32.9550032084085,478619.534650069,0.0,1.0
2019-08-05,45.96,46.96,45.38,45.66,193062,29.5938246865662,30.2377286179536,29.2203604063615,29.4006535071499,299830.441451113,0.0,1.0
2019-08-06,44.94,46.47,44.76,46.47,174560,28.937042676551,29.9222156915737,28.8211399689012,29.9222156915737,271096.34138104,0.0,1.0
2019-08-07,44.74,45.03,44.28,44.4,104457,28.8082618902735,28.9949940303759,28.5120660818353,28.5893345536018,162224.510378319,0.0,1.0
2019-08-08,45.44,45.59,44.93,45.09,111692,29.2589946422447,29.3555802319528,28.9306036372371,29.0336282662591,173460.658578891,0.0,1.0
2019-08-09,43.98,45.35,43.9,45.23,126574,28.318894902419,29.2010432884198,28.2673825879081,29.1237748166533,196572.80198192,0.0,1.0
2019-08-12,43.82,44.16,43.34,43.56,111552,28.2158702733971,28.4347976100688,27.9067963863311,28.0484552512363,173243.234840386,0.0,1.0
2019-08-13,44.95,45.12,43.62,43.62,84018,28.9434817158649,29.0529453842007,28.0870894871196,28.0870894871196,130482.197583365,0.0,1.0
2019-08-14,44.38,44.55,43.54,44.04,104815,28.576456474974,28.6859201433099,28.0355771726086,28.3575291383023,162780.493938209,0.0,1.0
2019-08-15,45.37,45.64,44.34,44.65,80218,29.2139213670476,29.3877754285222,28.5507003177185,28.7503105364486,124580.696109672,0.0,1.0
2019-08-16,47.07,47.14,45.73,45.73,105074,30.3085580504062,30.3536313256033,29.445726782347,29.445726782347,163182.727854442,0.0,1.0
2019-08-19,47.38,48.87,47.35,47.84,146655,30.5081682691363,31.4675851269036,30.4888511511947,30.8043640775745,227759.131216983,0.0,1.0
2019-08-20,46.84,47.45,46.79,47.44,101085,30.1604601461871,30.5532415443334,30.1282649496177,30.5468025050195,156987.704333768,0.0,1.0
2019-08-21,47.77,47.95,47.11,47.45,105803,30.7592908023774,30.8751935100271,30.3343142076617,30.5532415443334,164314.884321369,0.0,1.0
2019-08-22,47.12,48.53,46.92,47.78,167835,30.3407532469756,31.2486577902318,30.2119724606981,30.7657298416913,260652.236799306,0.0,1.0
2019-08-23,45.58,47.31,45.33,46.92,108905,29.3491411926389,30.4630949939392,29.1881652097921,30.2119724606981,169132.373155948,0.0,1.0
2019-08-26,46.42,46.51,45.67,46.35,96778,29.8900204950044,29.9479718488292,29.4070925464638,29.8449472198073,150298.818321347,0.0,1.0
2019-08-27,45.76,46.75,45.49,46.75,123215,29.4650439002887,30.1025087923622,29.2911898388141,30.1025087923622,191356.185284515,0.0,1.0
2019-08-28,46.77,47.14,45.56,45.56,59428,30.11538687099,30.3536313256033,29.3362631140112,29.3362631140112,92293.2709417533,0.0,1.0
2019-08-29,47.53,47.86,46.79,47.23,85790,30.6047538588444,30.8172421562023,30.1282649496177,30.4115826794282,133234.160902151,0.0,1.0
2019-08-30,47.97,48.43,47.47,47.77,82634,30.8880715886549,31.1842673970931,30.5661196229612,30.7592908023774,128332.808625578,0.0,1.0
2019-09-03,46.13,47.61,45.71,47.61,97354,29.703288354902,30.6562661733554,29.4328487037193,30.6562661733554,151193.361702623,0.0,1.0
2019-09-04,47.62,47.87,46.5,46.69,118079,30.6627052126693,30.8236811955161,29.9415328095154,30.063874556479,183379.840134807,0.0,1.0
2019-09-05,48.42,49.76,48.02,48.18,140168,31.1778283577792,32.0406596258384,30.9202667852243,31.0232914142462,217684.646990706,0.0,1.0
2019-09-06,47.5,49.15,47.42,48.85,90856,30.5854367409028,31.6478782276921,30.5339244263918,31.4547070482758,141101.794182607,0.0,1.0
2019-09-09,47.42,47.98,46.69,47.63,95202,30.5339244263918,30.8945106279688,30.063874556479,30.6691442519832,147851.248236468,0.0,1.0
2019-09-10,47.81,48.19,46.46,47.46,104725,30.7850469596329,31.0297304535601,29.9157766522599,30.5596805836473,162640.721534885,0.0,1.0
2019-09-11,49.66,49.76,48.01,48.06,155949,31.9762692326996,32.0406596258384,30.9138277459104,30.9460229424798,242192.961400275,0.0,1.0
2019-09-12,50.63,51.13,49.05,50.03,241406,32.6008560461454,32.9228080118392,31.5834878345533,32.214513687313,374909.964410126,0.0,1.0
2019-09-13,49.84,51.51,49.66,50.91,192463,32.0921719403494,33.1674915057664,31.9762692326996,32.7811491469339,298900.178455655,0.0,1.0
2019-09-16,50.7,50.92,48.49,49.76,113980,32.6459293213426,32.7875881862478,31.2229016329763,32.0406596258384,177013.983676736,0.0,1.0
2019-09-17,51.14,51.34,50.02,50.51,87367,32.929247051153,33.0580278374305,32.2080746479991,32.523587574379,135683.284013734,0.0,1.0
2019-09-18,50.3,51.18,50.0,51.16,142800,32.3883677487876,32.9550032084085,32.1951965693714,32.9421251297808,221772.213274591,0.0,1.0
2019-09-19,49.57,50.72,49.5,50.57,148898,31.9183178788748,32.6588073999703,31.8732446036777,32.5622218102622,231242.570113165,0.0,1.0
2019-09-20,48.9,49.83,47.87,49.48,389025,31.4869022448452,32.0857329010355,30.8236811955161,31.8603665250499,604166.213369381,0.0,1.0
2019-09-23,48.28,49.45,47.73,48.79,115667,31.087681807385,31.8410494071083,30.7335346451219,31.4160728123926,179633.939725715,0.0,1.0
2019-09-24,46.29,48.69,46.21,48.56,180349,29.806312983924,31.3516824192538,29.754800669413,31.2679749081735,280086.812968202,0.0,1.0
2019-09-25,47.96,48.13,46.55,46.55,145607,30.881632549341,30.9910962176769,29.9737280060847,29.9737280060847,226131.559231606,0.0,1.0
2019-09-26,45.87,48.13,45.81,48.13,163131,29.5358733327413,30.9910962176769,29.497239096858,30.9910962176769,253346.799185555,0.0,1.0
2019-09-27,45.5,47.07,45.29,46.24,268166,29.2976288781279,30.3085580504062,29.1624090525366,29.7741177873546,416468.958998557,0.0,1.0
2019-09-30,45.94,46.69,45.36,45.71,224562,29.5809466079384,30.063874556479,29.2074823277337,29.4328487037193,348750.782614627,0.0,1.0
2019-10-01,45.78,47.14,45.67,46.4,240085,29.4779219789164,30.3536313256033,29.4070925464638,29.8771424163766,372858.416134665,0.0,1.0
2019-10-02,43.64,45.61,42.91,45.39,291141,28.0999675657473,29.3684583105806,27.6299176958345,29.2267994456753,452149.747513849,0.0,1.0
2019-10-03,44.04,44.38,42.57,43.39,140705,28.3575291383023,28.576456474974,27.4109903591628,27.9389915829005,218518.622330541,0.0,1.0
2019-10-04,45.29,45.3,43.98,44.22,149258,29.1624090525366,29.1688480918505,28.318894902419,28.473431845952,231801.659726463,0.0,1.0
2019-10-07,44.95,45.45,44.7,45.01,205585,28.9434817158649,29.2654336815586,28.782505733018,28.9821159517481,319278.994860341,0.0,1.0
2019-10-08,44.89,45.41,44.1,44.48,101164,28.9048474799816,29.2396775243031,28.3961633741855,28.6408468681128,157110.393443352,0.0,1.0
2019-10-09,45.12,45.71,45.1,45.22,118044,29.0529453842007,29.4328487037193,29.040067305573,29.1173357773395,183325.484200181,0.0,1.0
2019-10-10,45.51,45.92,45.24,45.35,135619,29.3040679174418,29.5680685293107,29.1302138559672,29.2010432884198,210619.928516014,0.0,1.0
2019-10-11,47.02,47.8,45.9,46.14,179587,30.2763628538368,30.778607920319,29.5551904506829,29.7097273942159,278903.406620056,0.0,1.0
2019-10-14,46.83,47.5,46.25,46.82,182681,30.1540211068732,30.5854367409028,29.7805568266685,30.1475820675593,283708.471241005,0.0,1.0
2019-10-15,47.05,47.46,46.04,47.05,127335,30.2956799717785,30.5596805836473,29.6453370010772,30.2956799717785,197754.655303361,0.0,1.0
2019-10-16,47.13,47.38,46.49,46.88,110993,30.3471922862894,30.5081682691363,29.9350937702015,30.1862163034426,172375.092913072,0.0,1.0
2019-10-17,47.76,48.18,46.9,47.43,207580,30.7528517630635,31.0232914142462,30.1990943820703,30.5403634657057,322377.283134031,0.0,1.0
2019-10-18,47.07,47.73,46.8,47.47,128015,30.3085580504062,30.7335346451219,30.1347039889316,30.5661196229612,198810.713461812,0.0,1.0
2019-10-21,48.0,48.61,47.26,47.54,136665,30.9073887065965,31.3001701047428,30.4308997973698,30.6111928981583,212244.394447983,0.0,1.0
2019-10-22,47.59,47.99,47.13,47.96,89896,30.6433880947277,30.9009496672826,30.3471922862894,30.881632549341,139610.888547147,0.0,1.0
2019-10-23,47.07,47.77,46.85,47.53,122607,30.3085580504062,30.7592908023774,30.166899185501,30.6047538588444,190411.945048724,0.0,1.0
2019-10-24,47.59,47.9,46.78,47.29,114240,30.6433880947277,30.8429983134578,30.1218259103038,30.4502169153114,177417.770619672,0.0,1.0
2019-10-25,47.84,48.39,46.86,47.52,96036,30.8043640775745,31.1585112398376,30.1733382248148,30.5983148195305,149146.472507273,0.0,1.0
2019-10-28,49.32,49.52,48.16,48.16,132078,31.7573418960279,31.8861226823054,31.0104133356185,31.0104133356185,205120.660958553,0.0,1.0
2019-10-29,49.69,50.33,49.25,49.32,164237,31.9955863506413,32.4076848667292,31.7122686208308,31.7573418960279,255064.44671974,0.0,1.0
2019-10-30,49.66,49.76,48.44,49.69,140383,31.9762692326996,32.0406596258384,31.190706436407,31.9955863506413,218018.547731981,0.0,1.0
2019-10-31,48.66,49.66,46.65,46.65,312870,31.3323653013122,31.9762692326996,30.0381183992235,30.0381183992235,485895.464756451,0.0,1.0
2019-11-01,49.11,49.56,46.29,49.16,229740,31.6221220704366,31.9118788395609,29.806312983924,31.6543172670059,356792.354885885,0.0,1.0
2019-11-04,49.61,49.8,48.91,49.6,185199,31.9440740361303,32.0664157830939,31.4933412841591,31.9376349968164,287618.992480679,0.0,1.0
2019-11-05,49.72,50.0,49.1,49.69,120750,32.0149034685829,32.1951965693714,31.6156830311227,31.9955863506413,187527.974460132,0.0,1.0
2019-11-06,49.58,50.01,49.0,49.77,102211,31.9247569181886,32.2016356086852,31.5512926379839,32.0470986651523,158736.412402025,0.0,1.0
2019-11-07,49.53,50.28,49.25,49.99,79419,31.8925617216193,32.3754896701598,31.7122686208308,32.1887575300575,123339.827773492,0.0,1.0
2019-11-08,50.13,50.23,49.14,49.32,119572,32.2789040804517,32.3432944735905,31.6414391883782,31.7573418960279,185698.509003287,0.0,1.0
2019-11-11,50.27,50.56,49.69,49.69,99354,32.369050630846,32.5557827709483,31.9955863506413,31.9955863506413,154299.41510983,0.0,1.0
2019-11-12,50.27,50.66,50.12,50.2,113003,32.369050630846,32.6201731640871,32.2724650411379,32.3239773556489,175496.676587315,0.0,1.0
2019-11-13,50.63,50.93,49.85,49.97,108048,32.6008560461454,32.7940272255617,32.0986109796632,32.1758794514297,167801.429270959,0.0,1.0
2019-11-14,50.46,50.92,50.26,50.52,89060,32.4913923778096,32.7875881862478,32.3626115915321,32.5300266136928,138312.558222934,0.0,1.0
2019-11-15,50.34,51.07,49.97,50.76,114145,32.4141239060431,32.8841737759559,32.1758794514297,32.6845635572258,177270.23308283,0.0,1.0
2019-11-18,50.25,50.46,49.76,50.14,104532,32.3561725522182,32.4913923778096,32.0406596258384,32.2853431197656,162340.987381089,0.0,1.0
2019-11-19,50.69,50.87,50.35,50.35,103263,32.6394902820287,32.7553929896784,32.420562945357,32.420562945357,160370.196494216,0.0,1.0
2019-11-20,49.54,51.0,49.41,50.52,193994,31.8990007609331,32.8391005007588,31.8152932498528,32.5300266136928,301277.862338873,0.0,1.0
2019-11-21,48.37,49.6,47.74,49.6,258558,31.1456331612099,31.9376349968164,30.7399736844358,31.9376349968164,401547.478430333,0.0,1.0
2019-11-22,48.39,49.05,47.12,48.59,202946,31.1585112398376,31.5834878345533,30.3407532469756,31.2872920261151,315180.557389532,0.0,1.0
2019-11-25,49.56,49.94,48.55,48.64,238186,31.9118788395609,32.1565623334881,31.2615358688596,31.3194872226845,369909.218424522,0.0,1.0
2019-11-26,49.35,50.22,49.03,49.38,171137,31.8796836429915,32.4416963029592,31.6729663427735,31.899063389887,264921.416554167,0.16,1.0
2019-11-27,49.44,49.94,49.21,49.47,118558,31.9378228836778,32.2608186652684,31.7892448241462,31.9572026305733,183528.712691171,0.0,1.0
2019-11-29,49.37,49.58,48.7,49.18,43127,31.8926034742551,32.0282617025232,31.4597891269238,31.7698650772507,66760.9338233786,0.0,1.0
2019-12-02,48.58,49.41,48.29,49.26,132523,31.382270139342,31.9184431367824,31.1949325860195,31.8215444023052,205146.64208212,0.0,1.0
2019-12-03,47.58,48.49,47.5,48.15,100064,30.7362785761608,31.3241308986557,30.6845992511063,31.1044937671741,154899.855823557,0.0,1.0
2019-12-04,48.37,49.33,47.85,47.85,171640,31.246611911074,31.8667638117279,30.9106962982197,30.9106962982197,265700.064494277,0.0,1.0
2019-12-05,49.13,49.2,48.46,48.49,142678,31.7375654990917,31.7827849085143,31.3047511517603,31.3241308986557,220866.661628492,0.0,1.0
2019-12-06,50.3,50.59,49.61,49.61,214586,32.4933756280136,32.6807131813362,32.0476414494186,32.0476414494186,332180.808899843,0.0,1.0
2019-12-09,49.42,50.65,49.33,50.14,199183,31.9249030524142,32.7194726751271,31.8667638117279,32.3900169779047,308336.844244719,0.0,1.0
2019-12-10,48.61,49.56,48.34,49.49,124313,31.4016498862374,32.0153418712596,31.2272321641785,31.9701224618369,192437.497771365,0.0,1.0
2019-12-11,49.35,49.52,48.7,48.94,139842,31.8796836429915,31.9895022087323,31.4597891269238,31.6148271020872,216476.511413474,0.0,1.0
2019-12-12,50.24,50.82,49.55,49.55,166214,32.4546161342228,32.8292912408679,32.0088819556278,32.0088819556278,257300.573991213,0.0,1.0
2019-12-13,49.98,50.68,49.6,50.28,124479,32.2866583277957,32.7388524220225,32.0411815337868,32.48045579675,192694.46707168,0.0,1.0
2019-12-16,49.04,50.5,48.82,50.4,189040,31.6794262584054,32.6225739406499,31.5373081145055,32.5579747843318,292635.400792345,0.0,1.0
2019-12-17,50.19,50.39,49.17,49.26,195743,32.4223165560637,32.5515148687,31.7634051616189,31.8215444023052,303011.697298435,0.0,1.0
2019-12-18,49.94,50.24,49.01,50.0,169862,32.2608186652684,32.4546161342228,31.6600465115099,32.2995781590593,262947.706566808,0.0,1.0
2019-12-19,49.3,49.88,48.84,49.88,113589,31.8473840648325,32.2220591714776,31.5502279457691,32.2220591714776,175836.661767889,0.0,1.0
2019-12-20,49.86,50.26,48.9,49.35,662749,32.2091393402139,32.4675359654864,31.58898743956,31.8796836429915,1025940.64346025,0.0,1.0
2019-12-23,49.96,50.2,48.87,50.02,91513,32.273738496532,32.4287764716955,31.5696076926646,32.3124979903229,141662.840841673,0.0,1.0
2019-12-24,49.8,50.12,49.47,49.92,45058,32.1703798464231,32.377097146641,31.9572026305733,32.2478988340048,69750.1369493307,0.0,1.0
2019-12-26,49.9,50.04,49.36,49.91,57653,32.2349790027412,32.3254178215865,31.8861435586233,32.241438918373,89247.2956087657,0.0,1.0
2019-12-27,49.81,50.29,49.26,49.99,69527,32.1768397620549,32.4869157123818,31.8215444023052,32.2931182434275,107628.340620447,0.0,1.0
2019-12-30,49.38,49.78,48.87,49.7,122086,31.899063389887,32.1574600151594,31.5696076926646,32.1057806901049,188990.084326779,0.0,1.0
2019-12-31,49.41,50.1,48.87,49.39,178894,31.9184431367824,32.3641773153774,31.5696076926646,31.9055233055188,276929.313316472,0.0,1.0
2020-01-02,49.89,49.9,48.52,49.83,191367,32.2285190871094,32.2349790027412,31.3435106455511,32.1897595933185,296237.615020253,0.0,1.0
2020-01-03,50.35,50.42,48.63,49.15,183343,32.5256752061727,32.5708946155954,31.4145697175011,31.7504853303553,283816.400166478,0.0,1.0
2020-01-06,50.26,50.35,49.36,49.8,91777,32.4675359654864,32.5256752061727,31.8861435586233,32.1703798464231,142071.514909644,0.0,1.0
2020-01-07,50.15,50.35,49.57,50.08,70965,32.3964768935365,32.5256752061727,32.0218017868914,32.3512574841138,109854.375884621,0.0,1.0
2020-01-08,50.01,50.7,49.96,50.15,123402,32.3060380746911,32.7517722532861,32.273738496532,32.3964768935365,191027.262635299,0.0,1.0
2020-01-09,50.85,51.0,50.12,50.36,94974,32.8486709877633,32.9455697222405,32.377097146641,32.5321351218045,147020.495952456,0.0,1.0
2020-01-10,50.81,51.29,50.55,50.74,126515,32.8228313252361,33.132907275563,32.6548735188089,32.7776119158134,195846.21102012,0.0,1.0
2020-01-13,51.95,51.99,50.8,50.8,79501,33.5592617072626,33.5851013697899,32.8163714096042,32.8163714096042,123068.170749007,0.0,1.0
2020-01-14,51.91,52.13,51.47,51.68,105813,33.5334220447354,33.6755401886352,33.2491857569356,33.3848439852037,163799.352856752,0.0,1.0
2020-01-15,52.28,52.73,51.44,51.77,123445,33.7724389231124,34.0631351265439,33.2298060100402,33.44298322589,191093.826972128,0.0,1.0
2020-01-16,52.7,53.23,52.45,52.76,118059,34.0437553796485,34.3861309081345,33.8822574888532,34.0825148734394,182756.256782393,0.0,1.0
2020-01-17,52.88,53.59,52.68,53.11,131535,34.1600338610211,34.6186878708798,34.0308355483849,34.3086119205528,203617.210342897,0.0,1.0
2020-01-21,52.85,53.43,52.23,52.42,119879,34.1406541141257,34.5153292207708,33.7401393449533,33.8628777419578,185573.631038857,0.0,1.0
2020-01-22,52.95,53.35,52.43,53.02,116758,34.2052532704438,34.4636498957163,33.8693376575896,34.2504726798665,180742.29859137,0.0,1.0
2020-01-23,53.8,53.83,52.13,52.66,163745,34.7543460991478,34.7737258460432,33.6755401886352,34.0179157171212,253478.542650987,0.0,1.0
2020-01-24,53.45,53.85,52.98,53.85,103368,34.5282490520344,34.7866456773069,34.2246330173392,34.7866456773069,160014.473704524,0.0,1.0
2020-01-27,53.4,53.69,52.35,52.35,81854,34.4959494738753,34.6832870271979,33.8176583325351,33.8176583325351,126710.633180579,0.0,1.0
2020-01-28,53.69,53.81,53.31,53.67,99475,34.6832870271979,34.7608060147796,34.437810233189,34.6703671959342,153988.079209789,0.0,1.0
2020-01-29,53.61,54.17,53.29,53.91,79123,34.6316077021434,34.9933629775248,34.4248904019254,34.8254051710977,122483.023788049,0.0,1.0
2020-01-30,54.28,54.34,53.16,53.16,88823,35.0644220494748,35.1031815432656,34.3409114987118,34.3409114987118,137498.699770305,0.0,1.0
2020-01-31,52.44,54.55,52.14,53.99,132963,33.8757975732214,35.2388397715337,33.682000104267,34.8770844961522,205827.765528738,0.0,1.0
2020-02-03,53.08,53.76,52.9,52.9,149085,34.2892321736573,34.7285064366205,34.1729536922847,34.1729536922847,230784.747815948,0.0,1.0
2020-02-04,53.4,54.14,53.15,53.93,209145,34.4959494738753,34.9739832306294,34.33445158308,34.8383250023614,323758.09827928,0.0,1.0
2020-02-05,54.1,54.8,53.6204,54.05,155472,34.9481435681022,35.400337662329,34.6383260144005,34.9158439899431,240671.873846739,0.0,1.0
2020-02-06,54.36,54.61,53.82,54.39,117688,35.1161013745293,35.2775992653246,34.7672659304114,35.1354811214247,182181.945876267,0.0,1.0
2020-02-07,54.5,54.68,53.89,54.17,66374,35.2065401933746,35.3228186747472,34.8124853398341,34.9933629775248,102747.471922298,0.0,1.0
2020-02-10,54.87,54.95,53.76,54.02,131043,35.4455570717517,35.4972363968062,34.7285064366205,34.8964642430477,202855.590488951,0.0,1.0
2020-02-11,55.11,56.19,54.72,54.96,91123,35.6005950469152,36.2982659351508,35.3486583372745,35.503696312438,141059.117786716,0.0,1.0
2020-02-12,55.67,56.0,54.6,55.45,137023,35.9623503222966,36.1755275381464,35.2711393496927,35.8202321783968,212112.677331621,0.0,1.0
2020-02-13,56.36,56.53,55.25,55.27,82017,36.4080845008916,36.5179030666324,35.6910338657605,35.7039536970241,126962.958457394,0.0,1.0
2020-02-14,57.08,57.34,56.31,56.42,110248,36.8731984263821,37.0411562328092,36.3757849227326,36.4468439946825,170664.767597093,0.0,1.0
2020-02-18,55.74,57.26,55.66,56.7,92875,36.0075697317193,36.9894769077547,35.9558904066648,36.6277216323732,143771.227510522,0.0,1.0
2020-02-19,57.14,57.32,55.78,55.84,85736,36.911957920173,37.0282364015456,36.0334093942465,36.0721688880374,132719.999589148,0.0,1.0
2020-02-20,56.49,57.55,56.02,56.77,91447,36.4920634041052,37.1768144610772,36.18844736941,36.6729410417959,141560.67232468,0.0,1.0
2020-02-21,55.25,56.35,55.23,56.35,139244,35.6910338657605,36.4016245852598,35.6781140344969,36.4016245852598,215550.802729207,0.0,1.0
2020-02-24,53.76,54.22,53.26,53.3,143976,34.7285064366205,35.0256625556839,34.40551065503,34.4313503175572,222875.975796016,0.0,1.0
2020-02-25,53.02,54.06,52.57,54.06,212112,34.2504726798665,34.9223039055749,33.9597764764349,34.9223039055749,328351.03752045,0.0,1.0
2020-02-26,53.12,54.53,53.08,53.26,224867,34.3150718361846,35.2259199402701,34.2892321736573,34.40551065503,348095.877433201,0.0,1.0
2020-02-27,57.59,58.85,52.42,52.42,465340,37.2026541236045,38.0166034932128,33.8628777419578,33.8628777419578,720349.965111669,0.0,1.0
2020-02-28,55.01,57.71,53.62,56.24,549679,35.535995890597,37.2801731111862,34.6380676177752,36.3305655133099,850907.397757806,0.0,1.0
2020-03-02,57.89,57.98,53.85,55.15,227614,37.3964515925588,37.4545908332452,34.7866456773069,35.6264347094424,352348.254951063,0.0,1.0
2020-03-03,56.18,58.25,54.87,57.56,242536,36.291806019519,37.6290085553041,35.4455570717517,37.1832743767091,375447.627838406,0.0,1.0
2020-03-04,59.78,60.0,56.71,57.29,206648,38.6173756469713,38.7594937908711,36.6341815480051,37.0088566546501,319892.722719724,0.0,1.0
2020-03-05,58.61,59.65,57.16,57.9,223146,37.8615655180493,38.5333967437577,36.9248777514366,37.4029115081907,345431.755952225,0.0,1.0
2020-03-06,58.97,59.24,56.6,56.61,249231,38.0941224807945,38.2685402028535,36.5631224760551,36.5695823916869,385811.54028183,0.0,1.0
2020-03-09,51.68,55.76,50.56,55.53,420514,33.3848439852037,36.0204895629829,32.6613334344408,35.8719115034513,650958.965979646,0.0,1.0
2020-03-10,51.96,53.49,51.34,53.49,387109,33.5657216228944,34.5540887145616,33.1652068537221,34.5540887145616,599247.764310855,0.0,1.0
2020-03-11,44.22,50.72,42.68,50.51,1265018,28.565746923872,32.7646920845497,27.570919916573,32.6290338562817,1958257.77316722,0.0,1.0
2020-03-12,41.27,47.15,40.48,41.5,795144,26.6600718124875,30.4585022039929,26.1497384775744,26.8086498720192,1230889.14053972,0.0,1.0
2020-03-13,52.1,52.74,41.99,43.78,591888,33.6561604417398,34.0695950421757,27.125185737978,28.2815106360723,916247.260390286,0.0,1.0
2020-03-16,51.29,52.93,42.0,42.0,559280,33.132907275563,34.1923334391802,27.1316456536098,27.1316456536098,865769.820964574,0.0,1.0
2020-03-17,47.89,52.47,46.31,51.87,983753,30.936535960747,33.8951773201168,29.9158692909207,33.5075823822081,1522857.34995595,0.0,1.0
2020-03-18,47.36,48.56,44.13,45.03,422686,30.594160432261,31.3693503080784,28.5076076831857,29.0890000900488,654321.238993404,0.0,1.0
2020-03-19,49.17,53.0,45.97,47.57,570957,31.7634051616189,34.2375528486029,29.6962321594391,30.729818660529,883845.90843311,0.0,1.0
2020-03-20,45.39,51.64,44.71,50.27,476160,29.321557052794,33.3590043226764,28.8822827898308,32.4739958811182,737099.409867135,0.0,1.0
2020-03-23,47.75,48.87,44.72,46.22,311422,30.8460971419016,31.5696076926646,28.8887427054626,29.8577300502344,482083.695437758,0.0,1.0
2020-03-24,45.49,51.87,44.53,49.76,354841,29.3861562091121,33.5075823822081,28.7660043084582,32.1445401838958,549296.647548438,0.0,1.0
2020-03-25,42.75,47.45,42.51,45.44,402571,27.6161393259957,30.6522996729473,27.4611013508322,29.3538566309531,623183.061428138,0.0,1.0
2020-03-26,48.41,49.01,43.29,43.29,350257,31.2724515736012,31.6600465115099,27.9649747701135,27.9649747701135,542200.579640946,0.0,1.0
2020-03-27,46.26,47.97,45.13,46.69,228642,29.8835697127617,30.9882152858015,29.1535992463669,30.1613460849296,353939.607003615,0.0,1.0
2020-03-30,48.26,48.61,46.05,46.79,261120,31.175552839124,31.4016498862374,29.7479114844936,30.2259452412477,404215.80541101,0.0,1.0
2020-03-31,48.32,50.98,47.14,48.14,388927,31.2143123329149,32.9326498909769,30.4520422883611,31.0980338515423,602062.042551653,0.0,1.0
2020-04-01,46.88,47.93,46.08,47.11,260429,30.284084481934,30.9623756232742,29.767291231389,30.4326625414657,403146.131998253,0.0,1.0
2020-04-02,48.16,48.79,46.6,47.16,189833,31.1109536828059,31.5179283676101,30.1032068442433,30.4649621196247,293862.971004091,0.0,1.0
2020-04-03,44.91,49.5,43.84,47.7,265156,29.0114811024671,31.9765823774687,28.3202701298632,30.8137975637426,410463.565025894,0.0,1.0
2020-04-06,48.23,49.07,45.48,46.66,279385,31.1561730922286,31.6988060053008,29.3796962934803,30.1419663380341,432490.168484815,0.0,1.0
2020-04-07,46.95,49.68,46.42,49.0,283154,30.3293038913567,32.0928608588413,29.9869283628706,31.6535865958781,438324.610008229,0.0,1.0
2020-04-08,49.05,49.37,46.57,47.6,199704,31.6858861740372,31.8926034742551,30.0838270973478,30.7491984074244,309143.356325828,0.0,1.0
2020-04-09,47.91,50.43,47.64,49.49,269486,30.9494557920106,32.5773545312272,30.7750380699517,31.9701224618369,417166.438943747,0.0,1.0
2020-04-13,47.76,48.64,46.69,47.59,241064,30.8525570575334,31.4210296331329,30.1613460849296,30.7427384917926,373168.960307903,0.0,1.0
2020-04-14,47.44,49.44,46.5,48.48,367611,30.6458397573155,31.9378228836778,30.0386076879251,31.3176709830239,569064.707578685,0.0,1.0
2020-04-15,46.62,47.64,45.71,46.5,203097,30.1161266755069,30.7750380699517,29.528274353012,30.0386076879251,314395.746903951,0.0,1.0
2020-04-16,45.52,47.4,45.0,46.95,273571,29.4055359560076,30.6200000947882,29.0696203431534,30.3293038913567,423490.05094246,0.0,1.0
2020-04-17,47.85,48.18,45.63,46.53,268856,30.9106962982197,31.1238735140695,29.4765950279575,30.0579874348206,416191.194008818,0.0,1.0
2020-04-20,46.38,47.5,45.26,47.5,214439,29.9610887003434,30.6845992511063,29.2375781495805,30.6845992511063,331953.251748359,0.0,1.0
2020-04-21,44.8,46.13,44.51,44.86,159897,28.9404220305171,29.7995908095481,28.7530844771946,28.979181524308,247521.808508748,0.0,1.0
2020-04-22,45.58,46.37,44.41,45.71,206855,29.4442954497984,29.9546287847116,28.6884853208765,29.528274353012,320213.160341201,0.0,1.0
2020-04-23,47.97,48.41,45.4,45.64,248613,30.9882152858015,31.2724515736012,29.3280169684258,29.4830549435893,384854.871440898,0.0,1.0
2020-04-24,47.67,48.02,46.76,48.0,197384,30.7944178168471,31.0205148639605,30.2065654943522,31.0075950326969,305551.978152753,0.0,1.0
2020-04-27,48.05,48.93,47.39,47.39,277867,31.039894610856,31.6083671864554,30.6135401791564,30.6135401791564,430140.292593983,0.0,1.0
2020-04-28,48.32,49.68,47.9,48.86,179850,31.2143123329149,32.0928608588413,30.9429958763788,31.5631477770327,278409.208805032,0.0,1.0
2020-04-29,48.53,50.46,47.18,49.2,496961,31.3499705611829,32.5967342781226,30.4778819508883,31.7827849085143,769299.520805993,0.0,1.0
2020-04-30,47.64,48.0,46.08,47.88,270798,30.7750380699517,31.0075950326969,29.767291231389,30.9300760451152,419197.425220935,0.0,1.0
2020-05-01,45.41,46.8,44.79,46.6,228221,29.3344768840576,30.2324051568795,28.9339621148853,30.1032068442433,353287.895705829,0.0,1.0
2020-05-04,45.41,46.86,44.01,44.65,255438,29.3344768840576,30.2711646506704,28.430088695604,28.8435232960399,395420.024902641,0.0,1.0
2020-05-05,46.13,46.98,45.8,46.29,265338,29.7995908095481,30.3486836382521,29.5864135936983,29.9029494596571,410745.302451541,0.0,1.0
2020-05-06,46.92,47.35,45.89,46.39,202626,30.3099241444612,30.5877005166292,29.6445528343846,29.9675486159752,313666.635214504,0.0,1.0
2020-05-07,48.58,50.88,47.83,50.11,465703,31.382270139342,32.8680507346587,30.8977764669561,32.3706372310092,720911.891955129,0.0,1.0
2020-05-08,48.94,50.36,48.09,49.07,337409,31.6148271020872,32.5321351218045,31.0657342733832,31.6988060053008,522311.774999707,0.0,1.0
2020-05-11,48.44,50.0,47.97,48.36,333548,31.2918313204966,32.2995781590593,30.9882152858015,31.2401519954421,516334.916755635,0.0,1.0
2020-05-12,47.54,49.26,47.39,48.59,246860,30.7104389136336,31.8215444023052,30.6135401791564,31.3887300549738,382141.213709259,0.0,1.0
2020-05-13,46.51,48.14,45.26,47.25,233879,30.045067603557,31.0980338515423,29.2375781495805,30.523101360311,362046.5240262,0.0,1.0
2020-05-14,45.94,46.08,44.48,45.73,252802,29.6768524125437,29.767291231389,28.7337047302991,29.5411941842756,391339.476254266,0.0,1.0
2020-05-15,47.75,47.87,46.11,47.55,263460,30.8460971419016,30.9236161294834,29.7866709782845,30.7168988292654,407838.14374075,0.0,1.0
2020-05-18,51.07,51.25,49.21,49.37,217995,32.9907891316632,33.1070676130358,31.7892448241462,31.8926034742551,337457.967603297,0.0,1.0
2020-05-19,49.92,51.57,49.89,51.07,140308,32.2478988340048,33.3137849132538,32.2285190871094,32.9907891316632,217197.883063756,0.0,1.0
2020-05-20,50.33,51.68,49.92,50.67,183091,32.5127553749091,33.3848439852037,32.2478988340048,32.7323925063907,283426.302192506,0.0,1.0
2020-05-21,51.79,51.87,50.04,50.04,161441,33.4559030571536,33.5075823822081,32.3254178215865,32.3254178215865,249911.932603243,0.0,1.0
2020-05-22,51.7,52.64,51.07,51.93,183137,33.3977638164673,34.0049958858576,32.9907891316632,33.546341875999,283497.510552834,0.0,1.0
2020-05-26,54.78,55.55,52.83,52.83,206044,35.3874178310654,35.8848313347149,34.127734282862,34.127734282862,318957.725988457,0.0,1.0
2020-05-27,54.98,56.41,54.36,55.09,286207,35.5166161437016,36.4403840790507,35.1161013745293,35.5876752156515,443050.677923057,0.0,1.0
2020-05-28,54.22,55.67,53.92,55.2,205670,35.0256625556839,35.9623503222966,34.8318650867295,35.6587342876015,318378.771058832,0.0,1.0
2020-05-29,54.17,54.72,52.9,53.75,288431,34.9933629775248,35.3486583372745,34.1729536922847,34.7220465209887,446493.447344144,0.0,1.0
2020-06-01,54.27,55.54,53.17,54.17,306932,35.057962133843,35.8783714190831,34.3473714143437,34.9933629775248,475133.140266589,0.0,1.0
2020-06-02,54.26,54.63,53.13,54.41,247255,35.1742406152156,35.4140944491195,34.4417140414007,35.2714786559875,381417.084359072,0.19,1.0
2020-06-03,55.38,55.91,54.73,54.73,213909,35.900284652979,36.2438590637063,35.4789198096341,35.4789198096341,329977.339581261,0.0,1.0
2020-06-04,56.05,56.35,54.57,54.7,157463,36.3346145684267,36.5290906499705,35.3751992328108,35.4594722014798,242903.392669239,0.0,1.0
2020-06-05,58.37,58.71,56.37,57.07,288040,37.8385629323651,38.0589691581147,36.5420557220734,36.9958332456755,444332.276309023,0.0,1.0
2020-06-08,57.82,59.35,57.7,58.46,282913,37.4820234495349,38.4738514654081,37.4042330169174,37.8969057568283,436423.334562611,0.0,1.0
2020-06-09,57.29,58.15,56.42,57.18,211249,37.1384490388076,37.695947139233,36.5744684023307,37.0671411422415,325874.007214292,0.0,1.0
2020-06-10,56.35,57.68,56.17,57.68,216626,36.5290906499705,37.3912679448145,36.4124050010442,37.3912679448145,334168.600498952,0.0,1.0
2020-06-11,51.89,54.94,51.82,54.94,411976,33.6378795710198,35.6150530667148,33.5925018186596,35.6150530667148,635516.712486758,0.0,1.0
2020-06-12,51.96,53.9,51.09,53.9,172366,33.68325732338,34.9408693173631,33.1192766869031,34.9408693173631,265892.852167342,0.0,1.0
2020-06-15,52.71,53.43,49.9,50.37,193512,34.1694475272395,34.6361901229445,32.3478548967795,32.6525340911981,298512.801878598,0.0,1.0
2020-06-16,53.79,54.85,52.97,54.4,139258,34.869561420797,35.5567102422516,34.3379934645774,35.264996119936,214820.247653943,0.0,1.0
2020-06-17,53.13,54.39,52.97,54.25,139462,34.4417140414007,35.2585135838845,34.3379934645774,35.1677580791641,215134.939309155,0.0,1.0
2020-06-18,53.38,54.21,53.03,53.21,133321,34.6037774426872,35.1418279349583,34.3768886808861,34.4935743298124,205661.794923605,0.0,1.0
2020-06-19,53.38,54.03,52.8,53.87,323090,34.6037774426872,35.025142286032,34.2277903517026,34.9214217092087,498400.621971539,0.0,1.0
2020-06-22,54.05,54.17,52.01,53.0,154860,35.0381073581349,35.1158977907524,33.7156700036373,34.3574410727318,238887.98885299,0.0,1.0
2020-06-23,54.21,54.82,54.11,54.68,120848,35.1418279349583,35.5372626340973,35.0770025744437,35.4465071293768,186420.868377283,0.0,1.0
2020-06-24,52.77,53.95,52.32,53.66,167600,34.2083427435482,34.9732819976203,33.9166286212326,34.785288452128,258540.791242161,0.0,1.0
2020-06-25,53.09,53.14,51.51,52.48,213092,34.4157838971949,34.4481965774522,33.3915432010644,34.0203491980559,328717.030354264,0.0,1.0
2020-06-26,50.73,52.84,50.54,52.84,385037,32.8859053890506,34.2537204959084,32.7627372040729,34.2537204959084,593960.445331194,0.0,1.0
2020-06-29,53.67,53.86,51.22,51.5,248656,34.7917709881795,34.9149391731572,33.2035496555721,33.3850606650129,383578.27557942,0.0,1.0
2020-06-30,54.29,54.64,53.27,53.36,181329,35.1936882233699,35.420576985171,34.5324695461211,34.5908123705843,279719.231116646,0.0,1.0
2020-07-01,52.69,54.58,52.56,54.31,174966,34.1564824551365,35.3816817688623,34.0722094864676,35.2066532954729,269903.628165131,0.0,1.0
2020-07-02,53.73,54.28,52.8,53.47,172261,34.8306662044883,35.1872056873185,34.2277903517026,34.6621202671503,265730.878521276,0.0,1.0
2020-07-06,54.59,54.93,54.07,54.56,132009,35.3881643049137,35.6085705306633,35.0510724302379,35.3687166967593,203637.895650874,0.0,1.0
2020-07-07,55.21,57.31,54.4,54.4,425307,35.7900815401042,37.1514141109105,35.264996119936,35.264996119936,656081.195112349,0.0,1.0
2020-07-08,54.27,55.46,53.25,55.21,262926,35.180723151267,35.9521449413906,34.5195044740182,35.7900815401042,405591.265382676,0.0,1.0
2020-07-09,53.44,55.3,53.03,54.05,184375,34.6426726589959,35.8484243645673,34.3768886808861,35.0381073581349,284418.009458673,0.0,1.0
2020-07-10,54.18,54.47,52.87,53.47,115322,35.1223803268039,35.3103738722962,34.2731681040628,34.6621202671503,177896.426775827,0.0,1.0
2020-07-13,54.47,56.04,53.92,54.57,326708,35.3103738722962,36.3281320323752,34.953834389466,35.3751992328108,503981.771033079,0.0,1.0
2020-07-14,56.24,56.33,54.06,54.86,239512,36.4577827534044,36.5161255778675,35.0445898941864,35.5631927783031,369472.684916423,0.0,1.0
2020-07-15,57.66,58.35,56.8,57.34,308048,37.3783028727116,37.8255978602622,36.8208047722861,37.1708617190649,475196.74021817,0.0,1.0
2020-07-16,57.64,58.45,57.05,57.25,145952,37.3653378006086,37.8904232207768,36.9828681735726,37.1125188946018,225146.4532421,0.0,1.0
2020-07-17,58.1,58.3,57.25,57.5,186885,37.6635344589758,37.7931851800049,37.1125188946018,37.2745822958882,288289.950902693,0.0,1.0
2020-07-20,57.51,58.28,57.47,57.78,102143,37.2810648319397,37.780220107902,37.2551346877339,37.4560933053291,157566.42028549,0.0,1.0
2020-07-21,57.9,58.34,57.33,58.14,129038,37.5338837379466,37.8191153242108,37.1643791830134,37.6894646031816,199054.812770322,0.0,1.0
2020-07-22,58.11,59.1062,57.53,57.53,146951,37.6700169950272,38.3158072364735,37.2940299040426,37.2940299040426,226687.516788943,0.0,1.0
2020-07-23,58.49,60.0,58.02,58.35,290240,37.9163533649827,38.8952163087529,37.6116741705641,37.8255978602622,447726.009845613,0.0,1.0
2020-07-24,57.64,58.58,57.33,58.49,128876,37.3653378006086,37.9746961894458,37.1643791830134,37.9163533649827,198804.910573537,0.0,1.0
2020-07-27,57.92,57.98,57.35,57.71,103826,37.5468488100495,37.5857440263582,37.1773442551163,37.4107155529689,160162.626440982,0.0,1.0
2020-07-28,57.04,58.22,56.56,57.54,205154,36.9763856375211,37.7413248915933,36.6652239070511,37.3005124400941,316471.82271178,0.0,1.0
2020-07-29,59.1,59.58,57.33,57.33,210654,38.3117880641216,38.6229497945917,37.1643791830134,37.1643791830134,324956.15655326,0.0,1.0
2020-07-30,58.24,58.89,57.3,58.0,180688,37.7542899636962,38.175654807041,37.1449315748591,37.5987090984612,278730.420572575,0.0,1.0
2020-07-31,59.25,59.3,57.67,57.67,261072,38.4090261048935,38.4414387851508,37.384785408763,37.384785408763,402731.273575021,0.0,1.0
2020-08-03,60.32,61.0938,59.47,59.47,224707,39.1026574623996,39.6042761020615,38.5516418980256,38.5516418980256,346634.400821315,0.0,1.0
2020-08-04,59.69,60.25,58.98,60.12,151705,38.6942576911577,39.0572797100394,38.2339976315041,38.9730067413704,234021.066440287,0.0,1.0
2020-08-05,59.98,60.5,59.33,60.027,180464,38.88225123665,39.2193431113259,38.4608863933052,38.9127191560919,278384.876794304,0.0,1.0
2020-08-06,56.92,57.485,54.01,57.0,481419,36.8985952049036,37.264858491811,35.0121772139291,36.9504554933153,742639.911569273,0.0,1.0
2020-08-07,58.59,59.06,56.36,57.05,219014,37.9811787254972,38.2858579199158,36.5355731860219,36.9828681735726,337852.343992308,0.0,1.0
2020-08-10,59.45,60.22,57.925,58.8,189730,38.5386768259227,39.037832101885,37.5500900780752,38.1173119825779,292678.665407967,0.0,1.0
2020-08-11,60.02,60.96,59.8,60.0,229070,38.9081813808559,39.517539769693,38.7655655877238,38.8952163087529,353364.791466837,0.0,1.0
2020-08-12,59.59,60.64,59.07,60.47,188523,38.6294323306431,39.3100986160463,38.2923404559673,39.1998955031715,290816.739781301,0.0,1.0
2020-08-13,59.15,59.77,58.86,59.45,137165,38.3442007443789,38.7461179795694,38.1562071988866,38.5386768259227,211591.572975722,0.0,1.0
2020-08-14,57.81,58.82,57.52,58.82,212845,37.4755409134834,38.1302770546808,37.2875473679911,38.1302770546808,328336.006634474,0.0,1.0
2020-08-17,59.47,59.47,57.9511,58.03,183980,38.5516418980256,38.5516418980256,37.5670094971695,37.6181567066155,283808.680028239,0.0,1.0
2020-08-18,59.76,60.06,59.27,59.52,145163,38.7396354435179,38.9341115250617,38.4219911769964,38.5840545782829,223929.336987386,0.0,1.0
2020-08-19,59.47,60.64,59.25,60.05,156607,38.5516418980256,39.3100986160463,38.4090261048935,38.9276289890102,241582.921802274,0.0,1.0
2020-08-20,58.68,59.92,58.55,59.09,156600,38.0395215499604,38.8433560203413,37.9552485812914,38.3053055280702,241572.123559203,0.0,1.0
2020-08-21,58.58,58.88,57.8,58.7,177216,37.9746961894458,38.1691722709895,37.469058377432,38.0524866220633,273374.492009373,0.0,1.0
2020-08-24,58.68,59.25,58.16,59.25,140619,38.0395215499604,38.4090261048935,37.7024296752845,38.4090261048935,216919.734628171,0.0,1.0
2020-08-25,58.27,58.8914,57.76,58.8914,147649,37.7737375718506,38.1765623620882,37.4431282332262,38.1765623620882,227764.255883734,0.0,1.0
2020-08-26,57.99,58.45,57.65,58.31,139742,37.5922265624097,37.8904232207768,37.3718203366601,37.7996677160564,215566.869031994,0.0,1.0
2020-08-27,57.97,58.515,57.4,58.2,205311,37.5792614903068,37.9325597051113,37.2097569353736,37.7283598194903,316714.011877801,0.0,1.0
2020-08-28,57.49,58.2,56.77,58.2,137009,37.2680997598368,37.7283598194903,36.8013571641317,37.7283598194903,211350.926415855,0.0,1.0
2020-08-31,56.93,57.74,56.49,57.4,220180,36.9050777409551,37.4301631611232,36.6198461546909,37.2097569353736,339651.022766701,0.0,1.0
2020-09-01,57.14,57.31,55.8,56.65,310995,37.0412109980357,37.1514141109105,36.1725511671402,36.7235667315142,479742.80055105,0.0,1.0
2020-09-02,57.79,58.13,56.9,57.5,180369,37.4625758413805,37.6829820671301,36.8856301328007,37.2745822958882,278238.32920977,0.0,1.0
2020-09-03,57.0,57.995,56.54,57.84,166191,36.9504554933153,37.5954678304354,36.6522588349482,37.4949885216378,256367.25917259,0.0,1.0
2020-09-04,56.43,57.91,56.41,57.81,127991,36.5809509383821,37.540366273998,36.5679858662792,37.4755409134834,197439.704128135,0.0,1.0
2020-09-08,55.5,56.32,54.96,55.89,152356,35.9780750855965,36.5096430418161,35.6280181388177,36.2308939916034,235025.303045887,0.0,1.0
2020-09-09,55.64,56.51,55.52,55.86,157163,36.0688305903169,36.6328112267938,35.9910401576994,36.211446383449,242440.61082334,0.0,1.0
2020-09-10,56.09,56.48,55.27,55.64,263095,36.3605447126325,36.6133636186394,35.8289767564129,36.0688305903169,405851.965822533,0.0,1.0
2020-09-11,56.46,56.9,56.0,56.41,220215,36.6003985465365,36.8856301328007,36.3022018881694,36.5679858662792,339705.013982056,0.0,1.0
2020-09-14,56.64,56.94,56.34,56.72,241061,36.7170841954628,36.9115602770065,36.522608113919,36.7689444838744,371862.181847414,0.0,1.0
2020-09-15,57.4,57.85,56.92,56.97,156879,37.2097569353736,37.5014710576893,36.8985952049036,36.9310078851609,242002.510675889,0.0,1.0
2020-09-16,57.84,58.49,57.405,57.58,203793,37.4949885216378,37.9163533649827,37.2129982033994,37.3264425842999,314372.335737553,0.0,1.0
2020-09-17,57.81,58.8,56.9,57.24,208868,37.4755409134834,38.1173119825779,36.8856301328007,37.1060363585503,322201.061964008,0.0,1.0
2020-09-18,57.27,59.19,56.94,58.29,519254,37.1254839667047,38.3701308885848,36.9115602770065,37.7867026439535,801004.415367883,0.0,1.0
2020-09-21,56.05,56.33,54.845,56.33,221958,36.3346145684267,36.5161255778675,35.5534689742259,36.5161255778675,342393.776506728,0.0,1.0
2020-09-22,56.99,57.08,55.64,56.18,178255,36.9439729572638,37.002315781727,36.0688305903169,36.4188875370957,274977.259802336,0.0,1.0
2020-09-23,56.28,58.075,55.5006,57.07,227337,36.4837128976103,37.6473281188471,35.9784640377596,36.9958332456755,350691.455003694,0.0,1.0
2020-09-24,57.34,57.61,55.85,56.27,177584,37.1708617190649,37.3458901924543,36.2049638473975,36.4772303615588,273942.171073675,0.0,1.0
2020-09-25,57.43,57.7899,56.745,57.02,121267,37.229204543528,37.46251101602,36.7851508240031,36.9634205654182,187067.220355389,0.0,1.0
2020-09-28,58.4,58.95,57.875,57.93,150930,37.8580105405195,38.2145500233498,37.5176773978179,37.553331346101,232825.546671715,0.0,1.0
2020-09-29,59.59,59.76,58.34,58.34,173349,38.6294323306431,38.7396354435179,37.8191153242108,37.8191153242108,267409.234015737,0.0,1.0
2020-09-30,60.25,61.24,59.76,59.76,294863,39.0572797100394,39.6990507791338,38.7396354435179,38.7396354435179,454857.478090915,0.0,1.0
2020-10-01,60.54,61.17,59.3706,60.53,206025,39.2452732555317,39.6536730267736,38.4872054896741,39.2387907194802,317815.43267104,0.0,1.0
2020-10-02,60.93,61.19,59.47,59.59,139640,39.4980921615386,39.6666380988765,38.5516418980256,38.6294323306431,215409.523204388,0.0,1.0
2020-10-05,62.05,62.38,61.04,61.04,151585,40.224136199302,40.4380598890001,39.5694000581046,39.5694000581046,233835.953701927,0.0,1.0
2020-10-06,62.88,63.74,61.6134,62.26,233881,40.7621866915731,41.3196847919985,39.9411086752953,40.3602694563826,360786.269668902,0.0,1.0
2020-10-07,62.85,64.29,62.61,63.11,232836,40.7427390834187,41.6762242748288,40.5871582181837,40.9112850207566,359174.246239021,0.0,1.0
2020-10-08,62.77,63.49,62.12,63.26,126493,40.690878795007,41.1576213907121,40.2695139516622,41.0085230615285,195128.880110947,0.0,1.0
2020-10-09,63.56,64.32,62.87,63.19,134245,41.2029991430723,41.6956718829831,40.7557041555216,40.9631453091683,207087.163008973,0.0,1.0
2020-10-12,65.29,65.69,63.55,63.57,145819,42.3244778799747,42.583779322033,41.1965166070208,41.2094816791237,224941.286623751,0.0,1.0
2020-10-13,64.07,65.4,63.5501,64.69,168926,41.5336084816967,42.3957857765407,41.1965814323813,41.9355257168871,260586.287001034,0.0,1.0
2020-10-14,64.19,64.85,63.81,64.07,142841,41.6113989143142,42.0392462937105,41.3650625443587,41.5336084816967,220347.405500129,0.0,1.0
2020-10-15,63.29,63.68,62.41,63.49,155486,41.0279706696829,41.2807895756898,40.4575074971545,41.1576213907121,239853.660304765,0.0,1.0
2020-10-16,63.08,63.79,62.9,63.22,109053,40.8918374126022,41.3520974722558,40.775151763676,40.9825929173227,168225.828802694,0.0,1.0
2020-10-19,61.34,63.5,61.17,63.32,115692,39.7638761396484,41.1641039267635,39.6536730267736,41.0474182778373,178467.191052435,0.0,1.0
2020-10-20,61.39,62.1,61.02,61.68,89691,39.7962888199057,40.2565488795593,39.5564349860017,39.984282365398,138357.888468381,0.0,1.0
2020-10-21,60.99,61.93,60.99,61.5,91988,39.5369873778474,40.1463457666845,39.5369873778474,39.8675967164718,141901.254801813,0.0,1.0
2020-10-22,61.23,61.7,60.83,61.26,122750,39.6925682430824,39.9972474375009,39.433266801024,39.7120158512367,189354.905280282,0.0,1.0
2020-10-23,61.86,62.08,61.15,61.39,87809,40.1009680143243,40.2435838074564,39.6407079546707,39.7962888199057,135454.703688442,0.0,1.0
2020-10-26,60.78,61.31,60.1,61.13,104504,39.4008541207667,39.744428531494,38.9600416692675,39.6277428825678,161208.513412714,0.0,1.0
2020-10-27,60.1,61.08,60.03,60.82,133761,38.9600416692675,39.5953302023105,38.9146639169073,39.4267842649726,206340.541630923,0.0,1.0
2020-10-28,57.53,59.615,57.43,59.12,265993,37.2940299040426,38.6456386707718,37.229204543528,38.3247531362246,410322.438453915,0.0,1.0
2020-10-29,58.98,59.25,56.62,57.1,186926,38.2339976315041,38.4090261048935,36.7041191233599,37.0152808538299,288353.197754966,0.0,1.0
2020-10-30,58.41,59.115,56.2731,58.75,129803,37.864493076571,38.3215118681988,36.4792399477347,38.0848993023206,200234.906477364,0.0,1.0
2020-11-02,59.5,60.135,58.71,59.04,161279,38.57108950618,38.9827305454476,38.0589691581147,38.2728928478129,248789.977749072,0.0,1.0
2020-11-03,60.62,61.11,59.65,60.29,155499,39.2971335439434,39.6147778104649,38.6683275469519,39.0832098542452,239873.714184754,0.0,1.0
2020-11-04,59.66,60.37,58.28,60.1,153998,38.6748100830033,39.1350701426569,37.780220107902,38.9600416692675,237558.262349107,0.0,1.0
2020-11-05,61.68,62.32,59.09,61.0,203353,39.984282365398,40.3991646726914,38.3053055280702,39.5434699138988,313693.589030234,0.0,1.0
2020-11-06,63.54,63.69,59.67,62.06,163329,41.1900340709694,41.2872721117412,38.6812926190548,40.2306187353535,251952.320362714,0.0,1.0
2020-11-09,63.32,69.41,63.2,66.57,428796,41.0474182778373,44.9952827331757,40.9696278452198,43.1542424945614,661463.347980153,0.0,1.0
2020-11-10,65.57,67.13,62.13,63.76,315938,42.5059888894155,43.5172645134431,40.2759964877137,41.3326498641014,487367.90276531,0.0,1.0
2020-11-11,65.41,65.73,62.8653,65.32,136397,42.4022683125922,42.6097094662388,40.7526573635774,42.343925488129,210406.851450221,0.0,1.0
2020-11-12,62.93,65.49,62.07,65.01,198416,40.7945993718304,42.4541286010038,40.2371012714049,42.1429668705338,306077.742452892,0.0,1.0
2020-11-13,65.09,65.48,63.37,63.37,154551,42.1948271589455,42.4476460649524,41.0798309580946,41.0798309580946,238411.323551714,0.0,1.0
2020-11-16,66.98,67.74,65.09,65.84,192902,43.4200264726712,43.9126992125821,42.1948271589455,42.6810173628049,297571.812125271,0.0,1.0
2020-11-17,67.24,67.5,65.19,66.33,226783,43.5885724100091,43.7571183473471,42.2596525194601,42.9986616293264,349836.851194935,0.0,1.0
2020-11-18,67.01,67.99,65.12,67.05,282892,43.4394740808256,44.0747626138685,42.2142747670999,43.4654042250314,436390.939833398,0.0,1.0
2020-11-19,65.76,67.41,64.96,66.92,155279,42.6291570743932,43.6987755228839,42.1105541902765,43.3811312563624,239534.340831095,0.0,1.0
2020-11-20,65.47,66.22,64.15,65.05,377944,42.4411635289009,42.9273537327603,41.5854687701083,42.1688970147396,583018.739887992,0.0,1.0
2020-11-23,66.0,66.42,64.43,65.73,134217,42.7847379396282,43.0570044537895,41.7669797795492,42.6097094662388,207043.97003669,0.0,1.0
2020-11-24,66.8,67.87,66.34,67.16,163041,43.3033408237449,43.996972181251,43.0051441653778,43.5367121215974,251508.049790652,0.0,1.0
2020-11-25,65.87,67.6,65.06,66.45,157585,42.823633155937,43.9483467639493,42.297033142937,43.2007047701839,242392.417107676,0.19,1.0
2020-11-27,65.92,66.1,65.305,65.61,58072,42.856139329579,42.9731615546901,42.4563133937827,42.6546010529987,89324.5705256019,0.0,1.0
2020-11-30,65.13,65.75,64.15,65.53,226255,42.3425417860358,42.7456183391962,41.7054207826531,42.6025911751716,348018.506410491,0.0,1.0
2020-12-01,64.24,66.12,64.11,65.84,211883,41.7639318952086,42.9861640241469,41.6794158437395,42.8041294517518,325911.936504273,0.0,1.0
2020-12-02,63.73,64.2,62.57,63.87,146665,41.4323689240605,41.737926956295,40.6782256955667,41.523386210258,225595.607799583,0.0,1.0
2020-12-03,62.0,64.31,61.95,63.82,310979,40.3076553160482,41.8094405383074,40.2751491424062,41.490880036616,478338.366467164,0.0,1.0
2020-12-04,62.45,63.05,61.91,62.31,168341,40.6002108788259,40.9902849625296,40.2491442034926,40.5091935926284,258936.966642278,0.0,1.0
2020-12-07,62.15,63.015,61.79,62.38,147007,40.4051738369741,40.9675306409802,40.1711293867519,40.5547022357272,226121.661717474,0.0,1.0
2020-12-08,62.23,62.61,61.3,61.79,236799,40.4571837148012,40.7042306344802,39.8525688850605,40.1711293867519,364236.964042775,0.0,1.0
2020-12-09,63.38,63.75,62.06,62.49,172202,41.2048257085667,41.4453713935173,40.3466627244185,40.6262158177395,264875.838504782,0.0,1.0
2020-12-10,62.5,63.5,61.545,62.88,128673,40.6327170524679,41.2828405253074,40.0118491359062,40.8797639721469,197920.864844345,0.0,1.0
2020-12-11,63.1,63.44,62.1,62.1,103214,41.0227911361716,41.243833116937,40.3726676633321,40.3726676633321,158760.61134849,0.0,1.0
2020-12-14,62.38,64.6632,62.12,64.6632,174808,40.5547022357272,42.0390641489143,40.3856701327889,42.0390641489143,268884.307832336,0.0,1.0
2020-12-15,63.23,63.57,62.13,62.81,142502,41.1073071876407,41.3283491684062,40.3921713675173,40.8342553290481,219192.208793211,0.0,1.0
2020-12-16,62.88,63.91,62.45,63.6,120569,40.8797639721469,41.5493911491716,40.6002108788259,41.3478528725913,185455.540427423,0.0,1.0
2020-12-17,64.84,64.94,63.03,63.03,175726,42.1540059789123,42.2190183261962,40.9772824930728,40.9772824930728,270296.347296149,0.0,1.0
2020-12-18,64.32,65.74,64.03,65.21,490408,41.8159417730358,42.7391171044678,41.6274059659123,42.3945516638629,754330.554868429,0.0,1.0
2020-12-21,64.24,64.3121,62.531,63.03,153282,41.7639318952086,41.8108057976003,40.6528708801259,40.9772824930728,235773.674392226,0.0,1.0
2020-12-22,64.32,64.95,63.33,64.19,122333,41.8159417730358,42.2255195609247,41.1723195349247,41.7314257215666,188168.871161807,0.0,1.0
2020-12-23,65.21,65.45,63.9,64.65,166658,42.3945516638629,42.5505812973444,41.5428899144432,42.0304825190728,256348.227625289,0.0,1.0
2020-12-24,65.48,65.7899,65.02,65.56,38775,42.5700850015296,42.7715582657625,42.2710282040234,42.6220948793567,59642.516567885,0.0,1.0
2020-12-28,66.62,67.48,61.51,65.93,214482,43.3112257605666,43.8703319472085,39.9890948143568,42.8626405643073,329909.638646373,0.0,1.0
2020-12-29,66.72,67.04,65.71,66.72,270700,43.3762381078505,43.5842776191592,42.7196134002827,43.3762381078505,416382.443196041,0.0,1.0
2020-12-30,66.49,68.625,66.23,67.11,184377,43.2267097090975,44.6147233236098,43.0576776061592,43.6297862622579,283603.050347825,0.0,1.0
2020-12-31,66.63,66.79,65.38,66.68,172882,43.317726995295,43.4217467509493,42.5050726542456,43.350233168937,265921.793663162,0.0,1.0
2021-01-04,64.71,67.35,64.29,66.91,280004,42.0694899274432,43.7858158957394,41.7964380688506,43.49976156769,430693.570833631,0.0,1.0
2021-01-05,65.44,66.205,64.49,64.49,155167,42.544080062616,43.0414245193382,41.9264627634185,41.9264627634185,238673.123618027,0.0,1.0
2021-01-06,68.88,69.66,64.21,66.3,392379,44.7805048091838,45.2876011179986,41.7444281910234,43.103186249258,603545.351602583,0.0,1.0
2021-01-07,70.47,70.72,68.06,69.08,314137,45.8142011309986,45.9767319992085,44.2474035614554,44.9105295037517,483195.905276227,0.0,1.0
2021-01-08,69.31,70.95,68.52,70.46,251396,45.0600579025048,46.1262603979616,44.5464603589616,45.8076998962702,386689.62205287,0.0,1.0
2021-01-11,69.37,69.62,68.36,68.36,148009,45.0990653108752,45.2615961790851,44.4424406033073,44.4424406033073,227662.907406733,0.0,1.0
2021-01-12,71.36,71.56,69.07,70.105,142111,46.3928110218258,46.5228357163937,44.9040282690233,45.5769060634122,218590.784577142,0.0,1.0
2021-01-13,70.07,71.64,69.88,71.47,140840,45.5541517418628,46.5748455942208,45.4306282820233,46.4643246038381,216635.771332583,0.0,1.0
2021-01-14,70.89,71.15,70.03,70.28,139883,46.0872529895912,46.2562850925295,45.5281468029492,45.6906776711591,215163.743264099,0.0,1.0
2021-01-15,70.44,71.425,68.79,70.28,156081,45.7946974268134,46.4350690475603,44.7219936966283,45.6906776711591,240079.010404437,0.0,1.0
2021-01-19,70.58,72.0,70.53,71.21,117690,45.885714713011,46.808890044443,45.853208539369,46.2952925008998,181027.150867166,0.0,1.0
2021-01-20,71.7,71.7882,69.96,70.54,152650,46.6138530025912,46.6711938928956,45.4826381598505,45.8597097740974,234801.551362673,0.0,1.0
2021-01-21,71.65,72.25,70.76,71.99,166864,46.5813468289492,46.9714209126529,46.0027369381221,46.8023888097146,256665.090511504,0.0,1.0
2021-01-22,72.74,73.13,70.93,71.26,162748,47.2899814143442,47.5435295687516,46.1132579285048,46.3277986745418,250333.985464608,0.0,1.0
2021-01-25,73.3,73.9,71.495,72.39,233426,47.6540505591344,48.0441246428381,46.4805776906591,47.0624381988504,359048.718823343,0.0,1.0
2021-01-26,73.73,74.07,71.87,73.9,163977,47.9336036524553,48.1546456332208,46.7243739929739,48.0441246428381,252224.395596443,0.0,1.0
2021-01-27,75.59,76.03,71.87,72.24,280918,49.1428333119368,49.4288876399862,46.7243739929739,46.9649196779245,432099.457620042,0.0,1.0
2021-01-28,74.03,77.51,73.725,75.7,281366,48.1286406943072,50.3910703797886,47.9303530350911,49.2143468939491,432788.557489092,0.0,1.0
2021-01-29,74.0,74.41,72.12,73.81,398070,48.109136990122,48.3756876139862,46.8869048611838,47.9856135302825,612299.073376608,0.0,1.0
2021-02-01,74.96,75.22,72.7139,74.49,205229,48.7332555240479,48.9022876269862,47.2730131917031,48.4276974918133,315676.95764566,0.0,1.0
2021-02-02,75.85,76.35,74.48,75.71,131114,49.311865414875,49.6369271512948,48.421196257085,49.2208481286775,201675.536229057,0.0,1.0
2021-02-03,75.54,76.76,74.99,75.46,138627,49.1103271382948,49.903477775159,48.7527592282331,49.0583172604676,213231.802559799,0.0,1.0
2021-02-04,76.87,77.055,75.01,75.54,112730,49.9749913571713,50.0952641996466,48.7657616976899,49.1103271382948,173397.830888399,0.0,1.0
2021-02-05,77.64,78.71,76.72,77.7,97579,50.4755864312577,51.171218547196,49.8774728362454,50.5145938396281,150093.027058095,0.0,1.0
2021-02-08,80.47,80.64,77.42,77.6,209639,52.3154358593935,52.4259568497762,50.332559267233,50.4495814923442,322460.284481621,0.0,1.0
2021-02-09,80.8,81.19,78.61,79.06,303341,52.5299766054305,52.7835247598379,51.106206199912,51.3987617626898,466589.828967603,0.0,1.0
2021-02-10,79.65,81.25,78.92,81.0,132944,51.7823346116651,52.8225321682083,51.3077444764923,52.6600012999984,204490.386140578,0.0,1.0
2021-02-11,79.36,80.65,77.59,80.2,154650,51.5937988045416,52.4324580845046,50.4430802576158,52.1399025217268,237877.890063789,0.0,1.0
2021-02-12,79.21,80.58,78.79,79.65,126212,51.4962802836157,52.3869494414058,51.2232284250231,51.7823346116651,194135.430072622,0.0,1.0
2021-02-16,76.81,79.34,76.63,79.15,155140,49.935983948801,51.5807963350849,49.8189617236898,51.4572728752454,238631.593045562,0.0,1.0
2021-02-17,75.53,77.325,75.01,76.45,202251,49.1038259035664,50.2707975373133,48.7657616976899,49.7019394985787,311096.289319699,0.0,1.0
2021-02-18,75.49,76.13,74.12,75.53,148609,49.0778209646528,49.4938999872701,48.1871518068627,49.1038259035664,228585.809017068,0.0,1.0
2021-02-19,77.0,77.64,75.68,75.68,195281,50.0595074086405,50.4755864312577,49.2013444244923,49.2013444244923,300375.248946309,0.0,1.0
2021-02-22,76.0,76.68,75.01,76.39,147775,49.409383935801,49.8514678973318,48.7657616976899,49.6629320902084,227302.975778703,0.0,1.0
2021-02-23,76.83,77.31,75.11,75.73,132717,49.9489864182577,50.2610456852207,48.8307740449738,49.2338505981343,204141.221698001,0.0,1.0
2021-02-24,77.88,78.07,75.27,76.68,132207,50.6316160647392,50.7551395245787,48.9347938006281,49.8514678973318,203356.755329217,0.0,1.0
2021-02-25,76.63,79.28,75.12,77.22,186957,49.8189617236898,51.5417889267145,48.8372752797022,50.2025345726651,287571.527272265,0.0,1.0
2021-02-26,77.1,78.19,76.35,77.41,191275,50.1245197559244,50.8331543413194,49.6369271512948,50.3260580325046,294213.342527974,0.0,1.0
2021-03-01,77.38,78.89,76.87,78.45,144992,50.3065543283195,51.2882407723071,49.9749913571713,51.0021864442577,223022.2504761,0.0,1.0
2021-03-02,74.92,77.07,74.28,77.07,144916,48.7072505851343,50.1050160517392,48.2911715625171,50.1050160517392,222905.349605458,0.0,1.0
2021-03-03,74.09,75.56,73.86,74.78,142782,48.1676481026776,49.1233296077516,48.0181197039245,48.6162332989368,219622.896211367,0.0,1.0
2021-03-04,72.07,75.11,71.875,73.93,238188,46.8543986875418,48.8307740449738,46.7276246103381,48.0636283470232,366373.4812707,0.0,1.0
2021-03-05,72.8,73.28,70.72,72.03,329255,47.3289888227146,47.6410480896776,45.9767319992085,46.8283937486282,506449.949517962,0.0,1.0
2021-03-08,73.15,74.505,73.13,73.4,233052,47.5565320382084,48.4374493439059,47.5435295687516,47.7190629064183,358473.443486235,0.0,1.0
2021-03-09,73.75,74.973,73.68,73.73,121397,47.9466061219121,48.7417071291948,47.9010974788134,47.9336036524553,186729.144649685,0.0,1.0
2021-03-10,74.16,75.0,73.0,73.96,131762,48.2131567457763,48.7592604629615,47.4590135172825,48.0831320512084,202672.269968218,0.0,1.0
2021-03-11,73.36,73.99,72.09,72.48,262145,47.6930579675047,48.1026357553936,46.8674011569986,47.120949311406,403223.404402017,0.0,1.0
2021-03-12,74.86,75.0,72.95,72.95,230870,48.668243176764,48.7592604629615,47.4265073436405,47.4265073436405,355117.157963316,0.0,1.0
2021-03-15,75.0,75.0,73.25,74.0,164610,48.7592604629615,48.7592604629615,47.6215443854924,48.109136990122,253198.056795346,0.0,1.0
2021-03-16,72.95,75.0,72.57,74.23,183677,47.4265073436405,48.7592604629615,47.1794604239615,48.2586653888751,282526.331802435,0.0,1.0
2021-03-17,72.56,73.02,71.68,72.54,177553,47.1729591892331,47.4720159867393,46.6008505331344,47.1599567197764,273106.582699618,0.0,1.0
2021-03-18,72.85,73.8,71.38,72.33,146639,47.3614949963566,47.9791122955541,46.4058134912825,47.0234307904801,225555.615396469,0.0,1.0
2021-03-19,72.34,73.12,71.515,72.7,448198,47.0299320252085,47.5370283340233,46.4935801601159,47.2639764754307,689404.426581377,0.0,1.0
2021-03-22,70.98,72.67,70.1801,72.67,128155,46.1457641021468,47.2444727712455,45.6257303362224,47.2444727712455,197124.093120755,0.0,1.0
2021-03-23,70.05,70.94,69.64,70.47,184787,45.541149272406,46.1197591632332,45.2745986485418,45.8142011309986,284233.699781554,0.0,1.0
2021-03-24,69.47,72.0477,69.34,70.51,126843,45.1640776581591,46.8399009340975,45.07956160669,45.8402060699122,195106.014932824,0.0,1.0
2021-03-25,70.83,71.32,68.81,68.99,125228,46.0482455812208,46.3668060829122,44.7349961660851,44.8520183911962,192621.871431673,0.0,1.0
2021-03-26,72.33,72.8,70.5,71.12,140126,47.0234307904801,47.3289888227146,45.8337048351838,46.2367813883443,215537.518416285,0.0,1.0
2021-03-29,70.41,73.88,69.88,72.05,202066,45.7751937226282,48.0311221733813,45.4306282820233,46.841396218085,310811.727989846,0.0,1.0
2021-03-30,70.77,71.37,70.12,70.28,120296,46.0092381728505,46.3993122565542,45.5866579155048,45.6906776711591,185035.62019472,0.0,1.0
2021-03-31,70.01,71.73,69.68,71.15,267931,45.5151443334925,46.6333567067764,45.3006035874554,46.2562850925295,412123.252264345,0.0,1.0
2021-04-01,70.87,71.17,69.58,70.13,166602,46.0742505201344,46.2692875619863,45.2355912401715,45.5931591502332,256262.090141658,0.0,1.0
2021-04-05,70.84,72.3,70.4,71.5,112638,46.0547468159492,47.0039270862949,45.7686924878999,46.4838283080233,173256.319308148,0.0,1.0
2021-04-06,70.55,71.04,70.03,70.97,111783,45.8662110088258,46.1847715105171,45.5281468029492,46.1392628674184,171941.184513421,0.0,1.0
2021-04-07,68.92,70.62,68.9,70.62,98466,44.8065097480974,45.9117196519245,44.7935072786406,45.9117196519245,151457.38327204,0.0,1.0
2021-04-08,68.7,69.89,68.251,69.45,133363,44.6634825840727,45.4371295167517,44.3715771447678,45.1510751887023,205134.879098462,0.0,1.0
2021-04-09,70.16,70.33,68.38,68.77,122372,45.6126628544184,45.7231838448011,44.4554430727641,44.7089912271715,188228.859766479,0.0,1.0
2021-04-12,69.68,70.08,69.11,69.74,134156,45.3006035874554,45.5606529765912,44.9300332079369,45.3396109958258,206354.647393454,0.0,1.0
2021-04-13,68.83,69.45,67.79,69.45,139008,44.7479986355419,45.1510751887023,44.0718702237888,45.1510751887023,213817.845082361,0.0,1.0
2021-04-14,68.84,70.0,68.84,69.05,99199,44.7544998702703,45.5086430987641,44.7544998702703,44.8910257995665,152584.861405999,0.0,1.0
2021-04-15,69.68,70.01,68.76,69.38,95112,45.3006035874554,45.5151443334925,44.7024899924431,45.1055665456036,146298.363270269,0.0,1.0
2021-04-16,69.51,70.0,69.17,70.0,70148,45.1900825970727,45.5086430987641,44.9690406163073,45.5086430987641,107899.50360294,0.0,1.0
2021-04-19,69.28,69.95,68.8,69.61,102664,45.0405541983196,45.4761369251221,44.7284949313567,45.2550949443567,157914.618205683,0.0,1.0
2021-04-20,68.41,69.9,67.78,68.99,85457,44.4749467769493,45.4436307514801,44.0653689890604,44.8520183911962,131447.338190632,0.0,1.0
2021-04-21,69.29,69.685,68.21,68.21,59778,45.047055433048,45.3038542048196,44.3449220823814,44.3449220823814,91948.6874376539,0.0,1.0
2021-04-22,69.68,70.02,69.1261,69.55,103985,45.3006035874554,45.5216455682208,44.9405001958496,45.2160875359863,159946.53991777,0.0,1.0
2021-04-23,69.8,70.05,69.11,69.65,90528,45.3786184041962,45.541149272406,44.9300332079369,45.2810998832702,139247.394967311,0.0,1.0
2021-04-26,68.54,70.1,68.45,70.0,78060,44.5594628284184,45.573655446048,44.5009517158629,45.5086430987641,120069.499504555,0.0,1.0
2021-04-27,68.53,69.02,68.0,68.86,67373,44.55296159369,44.8715220953814,44.2083961530851,44.767502339727,103631.083655142,0.0,1.0
2021-04-28,68.11,68.29,67.085,68.29,125487,44.2799097350974,44.3969319602085,43.6135331754369,44.3969319602085,193020.257293467,0.0,1.0
2021-04-29,67.56,68.72,67.15,68.24,73017,43.9223418250357,44.6764850535295,43.6557912011715,44.3644257865666,112312.511469691,0.0,1.0
2021-04-30,65.41,67.0,65.22,67.0,176645,42.5245763584308,43.5582726802456,42.4010528985913,43.5582726802456,271709.924929311,0.0,1.0
2021-05-03,66.2,66.75,65.48,66.09,218265,43.038173901974,43.3957418120357,42.5700850015296,42.9666603199617,335728.533299534,0.0,1.0
2021-05-04,64.06,66.05,63.99,66.05,90657,41.6469096700975,42.9406553810481,41.6014010269987,42.9406553810481,139445.818813533,0.0,1.0
2021-05-05,63.72,65.66,62.7891,64.27,107764,41.4258676893321,42.6871072266407,40.8206677484658,41.7834355993938,165759.281893528,0.0,1.0
2021-05-06,64.02,64.95,63.0,63.32,180774,41.6209047311839,42.2255195609247,40.9577787888877,41.1658183001963,278061.026177765,0.0,1.0
2021-05-07,66.29,66.5,63.74,63.74,113147,43.0966850145296,43.2332109438259,41.4388701587889,41.4388701587889,174039.247507582,0.0,1.0
2021-05-10,65.92,66.77,65.56,65.74,142614,42.856139329579,43.4087442814925,42.6220948793567,42.7391171044678,219364.483760473,0.0,1.0
2021-05-11,65.24,65.99,64.53,65.16,113141,42.4140553680481,42.9016479726777,41.9524677023321,42.3620454902209,174030.018491478,0.0,1.0
2021-05-12,64.48,65.82,63.99,65.08,157829,41.9199615286901,42.791126982295,41.6014010269987,42.3100356123938,242767.730429213,0.0,1.0
2021-05-13,66.45,66.84,64.44,64.7,172918,43.2007047701839,43.4542529245913,41.8939565897765,42.0629886927148,265977.167759782,0.0,1.0
2021-05-14,68.64,68.83,66.0564,66.56,135871,44.6244751757024,44.7479986355419,42.9448161712743,43.2722183521962,208992.607829661,0.0,1.0
2021-05-17,67.87,68.28,67.3955,68.28,134641,44.123880101616,44.3904307254801,43.8153965137536,44.3904307254801,207100.659528474,0.0,1.0
2021-05-18,66.54,69.05,66.39,68.0,142934,43.2592158827394,44.8910257995665,43.1616973618135,44.2083961530851,219856.697952652,0.0,1.0
2021-05-19,66.5,66.84,64.8434,65.92,103691,43.2332109438259,43.4542529245913,42.15621639872,42.856139329579,159494.318128705,0.0,1.0
2021-05-20,66.88,67.08,66.31,66.71,84585,43.4802578635049,43.6102825580728,43.1096874839863,43.3697368731221,130106.054516945,0.0,1.0
2021-05-21,66.8,68.22,66.64,67.43,159975,43.4282479856777,44.3514233171098,43.3242282300234,43.8378257735666,246068.64185551,0.0,1.0
2021-05-24,66.36,67.17,66.21,67.0,154909,43.1421936576283,43.6687936706283,43.0446751367024,43.5582726802456,238276.275925584,0.0,1.0
2021-05-25,65.96,67.03,65.71,66.4,149335,42.8821442684925,43.5777763844308,42.7196134002827,43.1681985965419,229702.519965573,0.0,1.0
2021-05-26,66.55,67.17,66.25,66.33,126049,43.2657171174678,43.6687936706283,43.070680075616,43.1226899534431,193884.708468481,0.0,1.0
2021-05-27,65.96,67.14,65.94,66.93,174485,42.8821442684925,43.6492899664431,42.8691417990357,43.5127640371468,268387.479132106,0.0,1.0
2021-05-28,66.25,66.86,65.525,66.05,159171,43.070680075616,43.4672553940481,42.5993405578074,42.9406553810481,244831.953697661,0.0,1.0
2021-06-01,66.43,67.14,65.8,66.38,191515,43.1877023007271,43.6492899664431,42.7781245128382,43.1551961270851,294582.503172108,0.0,1.0
2021-06-02,63.7,66.54,63.47,66.54,157096,41.5363886797148,43.3882465109611,41.3864142778885,43.3882465109611,240921.647694595,0.19,1.0
2021-06-03,64.18,64.37,62.805,63.3,104122,41.8493787357001,41.9732706328609,40.9527926378256,41.2755636330604,159680.983610382,0.0,1.0
2021-06-04,64.32,65.0,64.25,64.25,89534,41.9406675020291,42.3840700813416,41.8950231188646,41.8950231188646,137308.899047002,0.0,1.0
2021-06-07,64.47,64.76,63.805,64.39,110572,42.0384768945245,42.227575053349,41.6048552544616,41.9863118851937,169572.671671378,0.0,1.0
2021-06-08,64.56,65.04,64.14,64.77,86047,42.0971625300218,42.4101525860071,41.8232962310346,42.2340956795153,131961.253113872,0.0,1.0
2021-06-09,64.55,64.81,64.185,64.5,107172,42.0906419038554,42.2601781841808,41.8526390487833,42.0580387730236,164358.448507442,0.0,1.0
2021-06-10,63.76,64.86,63.4,64.86,142451,41.575512436713,42.2927813150126,41.340769894724,42.2927813150126,218462.148213466,0.0,1.0
2021-06-11,64.59,64.67,63.92,64.13,95613,42.1167244085209,42.1688894178517,41.6798424553747,41.8167756048683,146631.623345109,0.0,1.0
2021-06-14,63.86,64.62,63.4,64.62,169947,41.6407186983766,42.1362862870199,41.340769894724,42.1362862870199,260629.877659223,0.0,1.0
2021-06-15,63.9,64.46,63.3,64.02,140900,41.666801203042,42.0319562683582,41.2755636330604,41.7450487170383,216083.542293683,0.0,1.0
2021-06-16,62.83,64.24,62.75,63.8,147056,40.9690942032415,41.8885024926982,40.9169291939106,41.6015949413784,225524.353410502,0.0,1.0
2021-06-17,63.19,63.31,62.135,63.02,150857,41.2038367452304,41.2820842592267,40.5159106846794,41.0929861004023,231353.548188773,0.0,1.0
2021-06-18,60.9,62.83,60.66,62.38,308134,39.7106133531339,40.9690942032415,39.5541183251413,40.6756660257552,472552.776587095,0.0,1.0
2021-06-21,62.56,63.19,61.47,61.47,191469,40.7930372967497,41.2038367452304,40.0822890446165,40.0822890446165,293635.910286935,0.0,1.0
2021-06-22,61.97,62.5,61.38,62.5,164423,40.4083203529345,40.7539135397516,40.0236034091192,40.7539135397516,252158.298612876,0.0,1.0
2021-06-23,60.99,62.08,60.91,62.01,137272,39.7692989886312,40.4800472407644,39.7171339793003,40.4344028575999,210519.659458754,0.0,1.0
2021-06-24,61.26,61.94,60.6001,61.19,129269,39.9453558951229,40.3887584744354,39.5150597744048,39.8997115119584,198246.298287878,0.0,1.0
2021-06-25,61.08,62.24,60.78,61.45,391415,39.8279846241284,40.5843772594262,39.6323658391376,40.0692477922837,600272.1057976,0.0,1.0
2021-06-28,61.42,61.76,60.325,61.27,234248,40.0496859137847,40.2713872034409,39.3356773485682,39.9518765212893,359241.572854582,0.0,1.0
2021-06-29,63.76,63.985,61.66,61.82,154693,41.575512436713,41.7222265254561,40.2061809417773,40.3105109604391,237236.418793731,0.0,1.0
2021-06-30,62.59,64.03,62.41,63.34,462351,40.8125991752488,41.7515693432047,40.6952279042543,41.3016461377258,709059.204137875,0.0,1.0
2021-07-01,62.6,63.45,62.31,62.7,386635,40.8191198014152,41.3733730255558,40.6300216425907,40.8843260630788,592941.521467126,0.0,1.0
2021-07-02,63.14,63.63,62.27,62.92,178354,41.1712336143986,41.4907442965503,40.6039391379253,41.0277798387387,273522.811229578,0.0,1.0
2021-07-06,62.45,63.63,61.33,63.01,161118,40.7213104089198,41.4907442965503,39.9910002782874,41.0864654742359,247089.766978521,0.0,1.0
2021-07-07,63.39,64.22,62.29,62.37,109584,41.3342492685576,41.8754612403655,40.616980390258,40.6691453995889,168057.47976374,0.0,1.0
2021-07-08,62.73,63.72,61.92,62.18,154085,40.9038879415778,41.5494299320475,40.3757172221027,40.545253502428,236303.993004416,0.0,1.0
2021-07-09,63.17,63.8136,62.21,63.29,82785,41.1907954928977,41.6104629929646,40.5648153809271,41.269043006894,126958.66606659,0.0,1.0
2021-07-12,62.66,63.365,61.99,63.12,92198,40.8582435584133,41.3179477031417,40.4213616052672,41.1581923620659,141394.396255451,0.0,1.0
2021-07-13,61.52,62.9,61.52,62.25,76590,40.1148921754483,41.014738586406,40.1148921754483,40.5908978855926,117458.04474289,0.0,1.0
2021-07-14,61.22,61.97,60.8674,61.7,81553,39.9192733904575,40.4083203529345,39.6893561118316,40.2322634464427,125069.276967187,0.0,1.0
2021-07-15,60.97,61.61,60.67,61.22,91955,39.7562577362984,40.1735778109455,39.5606389513076,39.9192733904575,141021.732658734,0.0,1.0
2021-07-16,60.75,61.74,60.675,61.51,94940,39.6128039606385,40.2583459511082,39.5638992643908,40.1083715492819,145599.51387766,0.0,1.0
2021-07-19,61.07,61.53,60.02,60.39,124378,39.821463997962,40.1214128016146,39.1367982504942,39.3780614186496,190745.484907053,0.0,1.0
2021-07-20,61.42,62.85,60.81,60.94,171307,40.0496859137847,40.9821354555742,39.6519277176367,39.7366958577994,262715.566924797,0.0,1.0
2021-07-21,61.78,62.56,61.395,61.84,95803,40.2844284557736,40.7930372967497,40.0333843483688,40.3235522127718,146923.00640427,0.0,1.0
2021-07-22,60.09,62.03,59.99,61.81,84875,39.1824426336587,40.4474441099326,39.1172363719951,40.3039903342727,130163.879717362,0.0,1.0
2021-07-23,60.65,60.76,59.75,60.29,112339,39.5475976989749,39.6193245868049,38.9607413440025,39.3128551569859,172282.534121576,0.0,1.0
2021-07-26,60.0,60.72,59.83,60.71,104666,39.1237569981615,39.5932420821394,39.0129063533334,39.5867214559731,160515.259316612,0.0,1.0
2021-07-27,59.87,60.66,59.22,59.69,210453,39.0389888579988,39.5541183251413,38.6151481571854,38.9216175870043,322749.678682274,0.0,1.0
2021-07-28,60.84,61.43,59.405,60.25,96472,39.6714895961358,40.056206539951,38.7357797412631,39.2867726523205,147948.981491527,0.0,1.0
2021-07-29,62.11,62.19,60.66,61.14,68231,40.4996091192635,40.5517741285944,39.5541183251413,39.8671083811266,104638.723734849,0.0,1.0
2021-07-30,62.15,62.9,61.88,61.88,120469,40.525691623929,41.014738586406,40.3496347174372,40.3496347174372,184750.661863574,0.0,1.0
2021-08-02,61.84,63.28,61.61,62.39,101898,40.3235522127718,41.2625223807277,40.1735778109455,40.6821866519216,156270.268223149,0.0,1.0
2021-08-03,62.98,63.48,61.59,62.04,193697,41.0669035957369,41.3929349040549,40.1605365586128,40.453964736099,297052.760054361,0.0,1.0
2021-08-04,62.08,63.32,61.61,62.58,94138,40.4800472407644,41.2886048853931,40.1735778109455,40.8060785490824,144369.57064899,0.0,1.0
2021-08-05,63.23,63.61,62.29,62.48,110827,41.2299192498959,41.4777030442175,40.616980390258,40.7408722874188,169963.738408673,0.0,1.0
2021-08-06,67.25,68.02,64.98,65.0,214845,43.8512109687727,44.3532991835824,42.3710288290089,42.3840700813416,329485.22813404,0.0,1.0
2021-08-09,68.55,69.29,67.31,67.43,208331,44.6988923703995,45.1814187067102,43.8903347257708,43.9685822397672,319495.389989959,0.0,1.0
2021-08-10,70.15,70.5745,68.34,68.87,184422,45.7421925570172,46.0189931377791,44.561959220906,44.907552407723,282828.665982154,0.0,1.0
2021-08-11,69.32,70.5,68.945,70.49,138580,45.2009805852093,45.9704144728398,44.9564571039707,45.9638938466734,212525.601781821,0.0,1.0
2021-08-12,69.27,69.84,68.8,69.26,95923,45.1683774543774,45.54005314586,44.8619080245585,45.1618568282111,147107.037810056,0.0,1.0
2021-08-13,68.97,69.11,67.74,69.11,101898,44.9727586693866,45.0640474357157,44.1707216509243,45.0640474357157,156270.268223149,0.0,1.0
2021-08-16,69.34,69.61,67.81,68.52,87356,45.214021837542,45.3900787440337,44.2163660340889,44.6793304919004,133968.729031987,0.0,1.0
2021-08-17,68.07,68.78,67.58,68.66,94468,44.3859023144142,44.8488667722258,44.0663916322626,44.7706192582295,144875.657014902,0.0,1.0
2021-08-18,67.04,68.52,67.04,68.07,53362,43.7142778192791,44.6793304919004,43.7142778192791,44.3859023144142,81835.6989629206,0.0,1.0
2021-08-19,68.42,68.69,66.58,66.6,139344,44.6141242302368,44.7901811367286,43.4143290156265,43.4273702679593,213697.268398658,0.0,1.0
2021-08-20,68.94,69.77,68.12,69.065,123511,44.9531967908876,45.4944087626955,44.418505445246,45.0347046179671,189415.858000249,0.0,1.0
2021-08-23,69.19,69.89,68.495,68.94,86513,45.1162124450466,45.5726562766918,44.6630289264845,44.9531967908876,132675.90840634,0.0,1.0
2021-08-24,68.95,69.5411,68.77,69.26,87698,44.9597174170539,45.3451516297475,44.8423461460594,45.1618568282111,134493.218538477,0.0,1.0
2021-08-25,68.48,69.53,68.34,68.76,80354,44.653247987235,45.3379137347028,44.561959220906,44.8358255198931,123230.496504376,0.0,1.0
2021-08-26,67.39,68.31,67.24,68.31,116934,43.9424997351017,44.5423973424069,43.8446903426063,44.5423973424069,179329.40336813,0.0,1.0
2021-08-27,68.72,68.87,67.26,67.53,180089,44.8097430152276,44.907552407723,43.857731594939,44.0337885014308,276183.598638233,0.0,1.0
2021-08-30,69.2,69.34,68.47,69.09,162690,45.1227330712129,45.214021837542,44.6467273610686,45.051006183383,249500.578394317,0.0,1.0
2021-08-31,68.11,69.0,68.02,69.0,116198,44.4119848190797,44.9923205478857,44.3532991835824,44.9923205478857,178200.677412643,0.0,1.0
2021-09-01,67.49,68.49,66.5,68.25,115380,44.0077059967653,44.6597686134014,43.3621640062957,44.5032735854087,176946.196663202,0.0,1.0
2021-09-02,68.16,68.36,67.515,67.68,88344,44.4445879499115,44.5750004732387,44.0240075621812,44.1315978939262,135483.920939625,0.0,1.0
2021-09-03,67.21,68.44,67.0,67.89,97632,43.8251284641072,44.6271654825696,43.6881953146137,44.2685310434197,149727.951747458,0.0,1.0
2021-09-07,64.71,66.96,64.43,66.96,182802,42.1949719225172,43.6621128099482,42.0123943898591,43.6621128099482,280344.242004044,0.0,1.0
2021-09-08,64.91,65.45,64.0728,64.41,147882,42.3253844458444,42.6774982588278,41.7794776231967,41.9993531375264,226791.102920329,0.0,1.0
2021-09-09,64.67,65.279,64.05,64.88,132079,42.1688894178517,42.5659955513831,41.7646105955374,42.3058225673453,202555.700373367,0.0,1.0
2021-09-10,65.07,65.39,64.31,64.81,251784,42.4297144645061,42.6383745018297,41.9341468758628,42.2601781841808,386134.695620104,0.0,1.0
2021-09-13,65.02,65.9,64.23,65.49,295501,42.3971113336743,42.9709264363141,41.8819818665319,42.7035807634933,453178.870342978,0.0,1.0
2021-09-14,65.42,65.8025,64.25,65.27,172217,42.6579363803288,42.907350331192,41.8950231188646,42.5601269878333,264111.138418674,0.0,1.0
2021-09-15,65.32,66.1,64.99,65.51,151723,42.5927301186652,43.1013389596413,42.3775494551753,42.716622015826,232681.641500528,0.0,1.0
2021-09-16,65.02,65.63,64.45,65.63,91803,42.3971113336743,42.7948695298223,42.0254356421918,42.7948695298223,140788.626211405,0.0,1.0
2021-09-17,66.0,66.07,64.83,65.28,474463,43.0361326979776,43.0817770811422,42.2732194365135,42.5666476139997,727634.107361872,0.0,1.0
2021-09-20,65.67,65.84,64.77,65.01,211703,42.8209520344878,42.9318026793159,42.2340956795153,42.390590707508,324666.672492544,0.0,1.0
2021-09-21,65.24,66.22,65.0,66.22,81951,42.5405651093343,43.1795864736376,42.3840700813416,43.1795864736376,125679.647796377,0.0,1.0
2021-09-22,65.88,66.52,65.445,65.66,102762,42.9578851839813,43.3752052586284,42.6742379457447,42.8144314083214,157595.294344808,0.0,1.0
2021-09-23,68.08,68.15,66.05,66.23,225068,44.3924229405806,44.4380673237451,43.0687358288095,43.1861070998039,345163.170311956,0.0,1.0
2021-09-24,66.88,67.99,66.86,67.93,108031,43.6099478006173,44.3337373050833,43.5969065482846,44.2946135480852,165675.80665386,0.0,1.0
2021-09-27,67.3,67.9893,66.8,66.91,153584,43.8838140996045,44.3332808612517,43.5577827912865,43.6295096791164,235535.661885259,0.0,1.0
2021-09-28,66.17,67.27,65.91,67.27,131039,43.1469833428058,43.8642522211054,42.9774470624804,43.8642522211054,200960.761523221,0.0,1.0
2021-09-29,66.28,67.01,66.18,66.26,92367,43.2187102306357,43.69471594078,43.1535039689721,43.205668978303,141653.573818599,0.0,1.0
2021-09-30,65.34,68.56,65.21,66.58,94108,42.6057713709979,44.7054129965659,42.5210032308352,43.4143290156265,144323.562797544,0.0,1.0
2021-10-01,66.61,68.25,64.59,65.43,172953,43.4338908941256,44.5032735854087,42.1167244085209,42.6644570064951,265239.864374161,0.0,1.0
2021-10-04,67.08,67.52,65.71,66.24,120879,43.7403603239446,44.0272678752644,42.8470345391532,43.1926277259703,185379.435833343,0.0,1.0
2021-10-05,67.87,68.48,66.48,67.18,108227,44.255489791087,44.653247987235,43.3491227539629,43.8055665856082,165976.39128331,0.0,1.0
2021-10-06,67.63,68.58,66.265,67.38,131884,44.0989947630944,44.7184542488986,43.2089292913862,43.9359791089354,202256.649338964,0.0,1.0
2021-10-07,69.86,69.95,68.07,68.07,136152,45.5530943981927,45.61178003369,44.3859023144142,44.3859023144142,208802.033004752,0.0,1.0
2021-10-08,68.99,70.05,68.88,69.67,84411,44.9857999217194,45.6769862953536,44.9140730338894,45.4292025010319,129452.29161499,0.0,1.0
2021-10-11,67.92,69.57,67.91,68.91,82699,44.2880929219188,45.3639962393683,44.2815722957525,44.9336349123885,126826.776892443,0.0,1.0
2021-10-12,67.11,68.4,67.08,67.98,77293,43.7599222024436,44.6010829779041,43.7403603239446,44.327216678917,118536.162061786,0.0,1.0
2021-10-13,67.4,67.82,66.57,67.22,99556,43.9490203612681,44.2228866602552,43.4078083894602,43.8316490902736,152678.588620226,0.0,1.0
2021-10-14,69.29,69.62,67.8,68.04,69133,45.1814187067102,45.3965993702001,44.2098454079225,44.3663404359151,106022.02646834,0.0,1.0
2021-10-15,70.0,71.23,69.5958,70.21,126689,45.6443831645218,46.4464201829841,45.3808194548775,45.7813163140153,194289.62306348,0.0,1.0
2021-10-18,70.85,71.0,69.14,69.5,51314,46.1986363886624,46.2964457811578,45.0836093142148,45.3183518562037,78694.8963041734,0.0,1.0
2021-10-19,71.46,71.46,70.495,71.1108,138671,46.5963945848103,46.5963945848103,45.9671541597566,46.368694319081,212665.158931209,0.0,1.0
2021-10-20,70.54,71.78,70.4,71.35,50628,45.9964969775052,46.8050546221339,45.9052082111762,46.5246676969804,77642.8501010971,0.0,1.0
2021-10-21,70.25,71.86,69.98,70.38,87180,45.8073988186808,46.8572196314648,45.631341912189,45.8921669588434,133698.816303501,0.0,1.0
2021-10-22,70.72,71.1,70.01,70.01,62545,46.1138682484997,46.3616520428214,45.6509037906881,45.6509037906881,95918.7022906912,0.0,1.0
2021-10-25,70.21,71.65,70.1,70.45,114391,45.7813163140153,46.7202864819712,45.7095894261854,45.937811342008,175429.471160516,0.0,1.0
2021-10-26,70.01,70.74,69.455,70.3,141170,45.6509037906881,46.1269095008324,45.2890090384551,45.8400019495126,216497.612956701,0.0,1.0
2021-10-27,69.19,70.75,69.17,69.78,77920,45.1162124450466,46.1334301269988,45.1031711927139,45.5009293888618,119497.726157017,0.0,1.0
2021-10-28,71.52,71.76,69.54,69.54,76542,46.6355183418085,46.7920133698012,45.3444343608692,45.3444343608692,117384.432180575,0.0,1.0
2021-10-29,71.65,71.91,70.96,71.39,80034,46.7202864819712,46.8898227622966,46.2703632764923,46.5507502016458,122739.746088947,0.0,1.0
2021-11-01,72.49,72.97,71.32,71.78,91930,47.2680190799455,47.5810091359307,46.5051058184813,46.8050546221339,140983.392782528,0.0,1.0
2021-11-02,71.87,73.15,71.57,72.5,155115,46.8637402576311,47.6983804069252,46.6681214726403,47.2745397061118,237883.595904078,0.0,1.0
2021-11-03,72.65,73.0,70.42,71.56,100225,47.3723490986072,47.6005710144298,45.9182494635089,46.661600846474,153704.563707483,0.0,1.0
2021-11-04,73.96,75.12,72.6,72.6,119030,48.2265511264004,48.9829437616982,47.3397459677754,47.3397459677754,182543.818589191,0.0,1.0
2021-11-05,73.9,75.36,71.08,72.51,172339,48.1874273694023,49.1394387896908,46.3486107904887,47.2810603322782,264298.237014556,0.0,1.0
2021-11-08,74.81,75.15,73.91,74.18,107066,48.780804350541,49.0025056401973,48.1939479955686,48.3700049020603,164195.887432331,0.0,1.0
2021-11-09,76.66,76.98,74.61,74.64,181078,49.9871201913177,50.1957802286412,48.6503918272138,48.6699537057129,277700.324140919,0.0,1.0
2021-11-10,76.74,76.95,75.75,76.46,94121,50.0392852006486,50.1762183501421,49.3937432101789,49.8567076679905,144343.49953317,0.0,1.0
2021-11-11,76.68,77.065,76.26,77.0,93739,50.0001614436504,50.2512055510553,49.7262951446633,50.2088214809739,143757.666224752,0.0,1.0
2021-11-12,77.49,78.32,76.4042,76.9,130216,50.5283321631256,51.0695441349335,49.8203225739822,50.1436152193103,199698.612798539,0.0,1.0
2021-11-15,76.75,77.8,76.34,77.34,289982,50.0458058268149,50.7304715742827,49.7784601539942,50.4305227706302,444714.959271872,0.0,1.0
2021-11-16,77.09,77.65,76.18,76.79,109989,50.2675071164712,50.6326621817873,49.6741301353324,50.0718883314804,168678.585758267,0.0,1.0
2021-11-17,76.3,77.01,75.36,76.65,230187,49.7523776493287,50.2153421071403,49.1394387896908,49.9805995651513,353013.643363776,0.0,1.0
2021-11-18,76.59,77.38,75.7375,76.25,202491,49.9414758081532,50.4566052752956,49.3855924274709,49.7197745184969,310539.194908375,0.0,1.0
2021-11-19,77.42,78.09,76.17,76.62,210155,50.4826877799611,50.9195697331072,49.667609509166,49.9610376866522,322292.667357905,0.0,1.0
2021-11-22,77.93,78.4999,77.14,78.04,200180,50.8152397144454,51.1868501996663,50.300110247303,50.8869666022754,306995.056751948,0.0,1.0
2021-11-23,78.41,78.735,77.08,78.23,201946,51.1282297704307,51.3401501208374,50.2609864903048,51.0108584994362,309703.385607098,0.0,1.0
2021-11-24,78.73,79.05,77.97,78.26,184640,51.4607817049151,51.6699453038681,50.9640181574016,51.1535726689528,282481.274446159,0.19,1.0
2021-11-26,78.09,78.23,76.7801,76.94,392310,51.042454507009,51.133963581551,50.1862563874197,50.2907728232715,600196.213052279,0.0,1.0
2021-11-29,77.55,78.53,77.0,78.53,181665,50.6894909337758,51.3300544555694,50.3299909980752,51.3300544555694,277929.81327048,0.0,1.0
2021-11-30,78.0,78.43,76.79,77.39,622374,50.9836272448035,51.2646908308966,50.1927273862623,50.5849091342992,952171.797563657,0.0,1.0
2021-12-01,77.33,79.12,77.31,78.42,324182,50.5456909594955,51.7156998411391,50.532618234561,51.2581544684293,495966.987177777,0.0,1.0
2021-12-02,79.29,79.5,77.43,77.79,221134,51.8268180030829,51.9640816148958,50.6110545841684,50.8463636329905,338313.551469763,0.0,1.0
2021-12-03,79.52,79.72,78.59,79.34,372746,51.9771543398304,52.1078815891761,51.3692726303731,51.8594998154193,570265.192399848,0.0,1.0
2021-12-06,79.88,81.8,79.595,80.12,218165,52.2124633886526,53.4674449823708,52.026177058335,52.3693360878674,333771.269711581,0.0,1.0
2021-12-07,81.16,81.85,80.5,80.5,296673,53.0491177844647,53.5001267947072,52.6177178616241,52.6177178616241,453880.887856182,0.0,1.0
2021-12-08,83.2,83.79,81.35,81.48,278395,54.3825357277904,54.76818111336,53.1733086713431,53.2582813834178,425917.322353978,0.0,1.0
2021-12-09,79.91,83.425,79.84,82.99,135226,52.2320724760544,54.5296038833042,52.1863179387835,54.2452721159774,206882.651745322,0.0,1.0
2021-12-10,80.18,81.9047,78.83,80.08,96367,52.4085542626711,53.5358806974033,51.5261453295879,52.3431906379982,147432.154324919,0.0,1.0
2021-12-13,80.76,81.52,80.01,80.9,151919,52.7876632857734,53.2844268332869,52.2974361007273,52.8791723603154,232421.321125358,0.0,1.0
2021-12-14,78.81,81.2,78.58,80.49,133160,51.5130726046534,53.0752632343339,51.3627362679059,52.6111814991568,203721.872320464,0.0,1.0
2021-12-15,78.81,79.21,77.4,78.93,214644,51.5130726046534,51.7745271033447,50.5914454967665,51.5915089542607,328384.48154366,0.0,1.0
2021-12-16,77.41,79.77,77.14,79.13,146478,50.5979818592338,52.1405634015125,50.4215000726172,51.7222362036064,224097.119358343,0.0,1.0
2021-12-17,77.89,79.16,75.89,77.26,949264,50.9117272576634,51.7418452910082,49.6044547642069,50.4999364222246,1452281.76183849,0.0,1.0
2021-12-20,77.02,78.95,75.375,77.3,205295,50.3430637230098,51.6045816791953,49.2678320971418,50.5260818720937,314081.419180157,0.0,1.0
2021-12-21,77.91,78.48,77.01,77.54,130573,50.9247999825979,51.297372643233,50.3365273605425,50.6829545713085,199764.013476269,0.0,1.0
2021-12-22,78.6,78.95,77.84,78.0,135862,51.3758089928404,51.6045816791953,50.879045445327,50.9836272448035,207855.670000022,0.0,1.0
2021-12-23,78.57,79.67,76.98,78.9,239662,51.3561999054386,52.0751997768396,50.3169182731407,51.5718998668589,366659.592701015,0.0,1.0
2021-12-27,79.81,79.9,78.73,78.83,130372,52.1667088513816,52.2255361135871,51.4607817049151,51.5261453295879,199456.502990114,0.0,1.0
2021-12-28,79.35,80.36,78.75,80.06,111108,51.8660361778866,52.5262087870821,51.4738544298497,52.3301179130637,169984.453212542,0.0,1.0
2021-12-29,79.71,79.929,78.735,79.51,62594,52.1013452267088,52.2444915647423,51.4640498861487,51.9706179773631,95762.7431362807,0.0,1.0
2021-12-30,79.17,80.11,79.095,79.78,79437,51.7483816534755,52.3627997254001,51.6993589349709,52.1470997639798,121530.897953745,0.0,1.0
2021-12-31,79.43,79.94,78.75,79.32,118904,51.9183270776249,52.2516815634563,51.4738544298497,51.8464270904848,181911.576347195,0.0,1.0
2022-01-03,78.33,79.24,77.23,79.24,306673,51.1993272062238,51.7941361907465,50.4803273348227,51.7941361907465,469179.917018127,0.0,1.0
2022-01-04,78.95,80.0,78.17,78.2,357745,51.6045816791953,52.29089973826,51.0947454067473,51.1143544941491,547315.118754014,0.0,1.0
2022-01-05,75.83,79.02,75.74,79.02,122751,49.5652365894032,51.6503362164663,49.5064093271976,51.6503362164663,187797.112865795,0.0,1.0
2022-01-06,76.31,76.92,75.57,75.73,240932,49.8789819878327,50.277700098337,49.3952911652538,49.4998729647304,368602.569404582,0.0,1.0
2022-01-07,74.06,76.45,73.95,76.45,316286,48.4083004326942,49.9704910623747,48.3364004455541,49.9704910623747,483886.873751505,0.0,1.0
2022-01-10,74.15,74.73,72.44,73.38,436463,48.4671276948997,48.8462367180021,47.3494097129944,47.963827784919,667746.016511016,0.0,1.0
2022-01-11,74.31,74.81,72.2,74.52,129848,48.5717094943762,48.8985276177404,47.1925370137796,48.7089731061892,198654.833862028,0.0,1.0
2022-01-12,72.93,75.12,72.45,74.31,348983,47.6696914738912,49.1011548542261,47.3559460754617,48.5717094943762,533910.109402318,0.0,1.0
2022-01-13,72.11,73.83,71.95,73.09,101598,47.1337097515741,48.2579640959467,47.0291279520976,47.7742732733678,155435.076479532,0.0,1.0
2022-01-14,71.46,72.07,70.38,71.44,247515,46.7088461912007,47.1075643017049,46.0029190447342,46.6957734662662,378673.920301891,0.0,1.0
2022-01-18,68.8,71.21,68.75,70.58,180731,44.9701737749036,46.5454371295187,44.9374919625672,46.1336462940799,276500.883946754,0.0,1.0
2022-01-19,67.26,69.47,67.13,69.47,254757,43.9635739549421,45.4081100602115,43.8786012428674,45.4081100602115,389753.477220971,0.0,1.0
2022-01-20,65.71,68.37,65.47,67.57,328142,42.9504377725133,44.6891101888104,42.7935650732985,44.1662011914278,502025.402725907,0.0,1.0
2022-01-21,65.66,68.0883,65.03,65.17,209059,42.9177559601769,44.5049808581071,42.5059651247381,42.59747419928,319839.973756713,0.0,1.0
2022-01-24,67.49,67.79,64.8079,65.51,348311,44.1139102916896,44.310001165708,42.3607925143397,42.8197105231676,532882.014642634,0.0,1.0
2022-01-25,66.04,66.83,64.71,66.62,367772,43.1661377339336,43.6825103688489,42.296801525785,43.545246757036,562655.455294697,0.0,1.0
2022-01-26,63.61,66.73,63.02,66.41,171731,41.577801654384,43.6171467441761,41.1921562688143,43.4079831452231,262731.757701004,0.0,1.0
2022-01-27,61.96,64.44,61.84,63.87,154711,40.4993018472823,42.1203197391684,40.420865497675,41.7477470785333,236692.810067373,0.0,1.0
2022-01-28,62.52,62.52,60.33,61.91,139301,40.8653381454502,40.8653381454502,39.4338747651153,40.4666200349459,213117.006128815,0.0,1.0
2022-01-31,64.25,64.39,62.185,62.35,492909,41.99612885229,42.087637926832,40.6463700027962,40.7542199835064,754102.916518533,0.0,1.0
2022-02-01,63.81,65.43,62.22,64.66,245481,41.7085289037296,42.7674196234294,40.6692472714317,42.2641197134486,375562.097770351,0.0,1.0
2022-02-02,61.93,64.5236,61.59,63.95,218526,40.4796927598805,42.1749637293949,40.2574564359929,41.8000379782716,334323.564664327,0.0,1.0
2022-02-03,61.13,64.01,60.96,62.29,137266,39.9567837624979,41.8392561530753,39.8456656005541,40.7150018087027,210003.653694359,0.0,1.0
2022-02-04,59.96,62.77,59.12,60.77,203172,39.1920293538259,41.0287472071322,38.6429749065741,39.7214747136757,310833.435289076,0.0,1.0
2022-02-07,59.27,60.22,59.16,59.84,153002,38.7410203435834,39.3619747779752,38.6691203564432,39.1135930042185,234078.205983596,0.0,1.0
2022-02-08,59.77,60.38,58.65,59.55,569066,39.0678384669475,39.4665565774517,38.3357658706118,38.9240384926673,870615.732907159,0.0,1.0
2022-02-09,59.82,60.92,59.52,59.93,237810,39.1005202792839,39.819520150685,38.9044294052654,39.172420266424,363826.212500222,0.0,1.0
2022-02-10,58.42,59.9,58.02,59.9,557572,38.1854295338643,39.1528111790222,37.923975035173,39.1528111790222,853031.02878842,0.0,1.0
2022-02-11,58.76,59.99,58.21,58.72,282948,38.407665857752,39.2116384412277,38.0481659220514,38.3815204078828,432882.970331411,0.0,1.0
2022-02-14,58.77,59.8,58.05,58.75,410874,38.4142022202192,39.0874475543493,37.9435841225749,38.4011294952847,628597.330788514,0.0,1.0
2022-02-15,60.23,60.55,59.28,59.43,366734,39.3685111404425,39.5776747393955,38.7475567060506,38.8456021430599,561067.416067686,0.0,1.0
2022-02-16,59.69,60.17,59.22,59.92,236129,39.0155475672092,39.3292929656388,38.7083385312469,39.1658839039567,361254.4456981,0.0,1.0
2022-02-17,58.14,59.54,58.06,59.4,246726,38.0024113847804,38.9175021302,37.9501204850422,38.825993055658,377466.826901013,0.0,1.0
2022-02-18,58.22,59.42,57.86,57.86,201820,38.0547022845187,38.8390657805926,37.8193932356965,37.8193932356965,308765.006546381,0.0,1.0
2022-02-22,57.55,58.23,57.0418,57.94,179697,37.6167659992108,38.061238646986,37.2845880586235,37.8716841354348,274918.964331409,0.0,1.0
2022-02-23,56.63,59.28,56.5,57.75,144576,37.0154206522208,38.7475567060506,36.9304479401461,37.7474932485564,221187.244011741,0.0,1.0
2022-02-24,57.37,57.615,55.1499,55.43,235478,37.4991114747997,37.6592523552481,36.0479736434383,36.2310571561469,360258.478899657,0.0,1.0
2022-02-25,58.51,58.78,56.755,57.68,171537,38.2442567960699,38.4207385826865,37.0971251830618,37.7017387112854,262434.956535262,0.0,1.0
2022-02-28,58.56,59.5907,57.665,57.88,311306,38.2769386084063,38.9506414879091,37.6919341675845,37.8324659606311,476267.957228856,0.0,1.0
2022-03-01,57.18,58.28,54.74,55.22,355379,37.3749205879213,38.0939204593224,35.7800481459044,36.0937935443339,543695.368454298,0.0,1.0
2022-03-02,55.42,57.76,55.145,57.26,329593,36.2245207936796,37.7540296110237,36.0447708258293,37.4272114876596,504245.291857305,0.0,1.0
2022-03-03,54.01,56.15,53.83,55.91,191630,35.3028936857928,36.7016752537912,35.1852391613817,36.5448025545764,293175.295830358,0.0,1.0
2022-03-04,54.32,54.55,52.55,53.47,307055,35.5055209222785,35.655857259026,34.3485847655695,34.9499301125595,469764.339932113,0.0,1.0
2022-03-07,54.29,54.95,54.04,54.52,211389,35.4859118348767,35.9173117577173,35.3225027731946,35.6362481716242,323404.647551446,0.0,1.0
2022-03-08,53.57,55.35,53.49,54.26,251419,35.0152937372323,36.1787662564086,34.9630028374941,35.4663027474748,384646.661286714,0.0,1.0
2022-03-09,55.06,55.22,53.2546,54.27,208364,35.9892117448574,36.0937935443339,34.8091368650142,35.4728391099421,318776.691229958,0.0,1.0
2022-03-10,54.56,54.6,53.58,54.28,145280,35.6623936214933,35.6885390713624,35.0218300996996,35.4793754724094,222264.295664742,0.0,1.0
2022-03-11,53.84,55.0,53.495,54.69,148669,35.191775523849,35.9499935700537,34.9662710187277,35.747366333568,227449.136647725,0.0,1.0
2022-03-14,52.83,54.25,52.26,53.84,168251,34.5316029146534,35.4597663850075,34.1590302540183,35.191775523849,257407.695552647,0.0,1.0
2022-03-15,54.2,54.24,52.7194,53.29,333904,35.4270845726711,35.4532300225403,34.4593107457653,34.8322755881484,510840.703329021,0.0,1.0
2022-03-16,56.7,56.84,54.46,54.46,363528,37.0611751894918,37.1526842640337,35.5970299968205,35.5970299968205,556162.547318366,0.0,1.0
2022-03-17,56.23,57.0,55.95,56.4,158364,36.7539661535295,37.2572660635102,36.5709480044456,36.8650843154733,242281.545420231,0.0,1.0
2022-03-18,58.4,58.65,56.012,56.4,407914,38.1723568089298,38.3357658706118,36.6114734517427,36.8650843154733,624068.818156577,0.0,1.0
2022-03-21,56.8,58.15,56.52,58.11,163108,37.1265388141646,38.0089477472477,36.9435206650807,37.9828022973786,249539.404854658,0.0,1.0
2022-03-22,55.69,57.365,55.44,56.8,145945,36.4010025802962,37.495843293566,36.2375935186142,37.1265388141646,223281.681104012,0.0,1.0
2022-03-23,53.68,55.35,53.535,55.31,172071,35.0871937243724,36.1787662564086,34.9924164685968,36.1526208065395,263251.92469251,0.0,1.0
2022-03-24,52.93,55.17,52.425,54.04,154775,34.5969665393263,36.0611117319975,34.2668802347285,35.3225027731946,236790.723854009,0.0,1.0
2022-03-25,52.24,53.21,51.89,52.93,150474,34.1459575290838,34.7799846884102,33.9171848427289,34.5969665393263,230210.611411456,0.0,1.0
2022-03-28,52.18,52.81,51.18,52.72,169856,34.1067393542801,34.5185301897189,33.4531031075518,34.4597029275133,259863.189733139,0.0,1.0
2022-03-29,56.11,56.695,53.13,54.04,309294,36.6755298039221,37.0579070082581,34.7276937886719,35.3225027731946,473189.792561472,0.0,1.0
2022-03-30,55.89,56.86,55.67,56.02,154621,36.5317298296419,37.1657569889683,36.3879298553617,36.6167025417165,236555.118804915,0.0,1.0
2022-03-31,55.73,56.61,55.305,55.77,281671,36.4271480301653,37.0023479272862,36.1493526253058,36.4532934800345,430929.284307432,0.0,1.0
2022-04-01,56.2,56.53,55.43,56.12,241117,36.7343570661276,36.950057027548,36.2310571561469,36.6820661663894,368885.601444078,0.0,1.0
2022-04-04,55.63,56.16,54.64,56.15,216286,36.3617844054925,36.7082116162585,35.7146845212316,36.7016752537912,330896.582132052,0.0,1.0
2022-04-05,54.58,55.8635,54.26,55.59,245582,35.6754663464279,36.5144084691036,35.4663027474748,36.3356389556234,375716.617964886,0.0,1.0
2022-04-06,53.59,54.83,53.51,53.89,253179,35.0283664621669,35.8388754081099,34.9760755624286,35.2244573361854,387339.290419216,0.0,1.0
2022-04-07,53.02,53.77,52.86,53.39,242459,34.6557938015318,35.146020986578,34.5512120020553,34.8976392128212,370938.731157611,0.0,1.0
2022-04-08,51.99,53.66,51.88,52.95,181766,33.9825484674017,35.0741209994379,33.9106484802616,34.6100392642608,278084.333465016,0.0,1.0
2022-04-11,52.17,54.23,51.4277,51.89,245957,34.1002029918128,35.446693660073,33.6150088058664,33.9171848427289,376290.331558459,0.0,1.0
2022-04-12,51.95,53.16,51.58,52.73,203624,33.9564030175326,34.7473028760737,33.7145576062431,34.4662392899806,311524.951407196,0.0,1.0
2022-04-13,52.33,53.04,51.94,51.94,267369,34.2047847912893,34.6688665264664,33.9498666550653,33.9498666550653,409048.612800017,0.0,1.0
2022-04-14,51.98,52.61,51.62,52.61,216572,33.9760121049344,34.3878029403732,33.7407030561122,34.3878029403732,331334.134366083,0.0,1.0
2022-04-18,51.92,52.57,51.505,51.7,197260,33.9367939301307,34.3616574905041,33.6655348877385,33.7929939558505,301788.649248534,0.0,1.0
2022-04-19,52.66,53.43,51.78,51.78,218562,34.4204847527096,34.9237846626904,33.8452848555888,33.8452848555888,334378.64116931,0.0,1.0
2022-04-20,53.85,54.67,52.46,53.23,114375,35.1983118863162,35.7342936086334,34.289757503364,34.7930574133447,174982.64603975,0.0,1.0
2022-04-21,56.24,56.49,54.35,54.35,358087,36.7605025159968,36.9239115776788,35.5251300096804,35.5251300096804,547838.345551352,0.0,1.0
2022-04-22,56.13,56.875,54.855,55.85,387538,36.6886025288567,37.1755615326692,35.8552163142781,36.5055843797727,592895.516336197,0.0,1.0
2022-04-25,55.06,56.4241,53.7,55.71,353190,35.9892117448574,36.8808369490194,35.100266449307,36.4140753052308,540346.410970748,0.0,1.0
2022-04-26,50.92,54.62,50.75,54.5,224633,33.2831576834025,35.701611796297,33.1720395214587,35.6231754466896,343666.681773527,0.0,1.0
2022-04-27,49.0,51.665,48.92,50.96,263505,32.0281760896842,33.770116687215,31.975885189946,33.3093031332716,403137.067931841,0.0,1.0
2022-04-28,50.09,50.59,48.04,49.47,195525,32.740639598618,33.0674577219822,31.4006852928251,32.3353851256465,299134.267688937,0.0,1.0
2022-04-29,48.74,50.63,48.6,49.88,159820,31.8582306655349,33.0936031718513,31.7667215909929,32.6033759868051,244509.084066211,0.0,1.0
2022-05-02,49.5,50.195,48.16,48.77,189761,32.3549942130484,32.8092714045245,31.4791216424325,31.8778397529367,290315.907279991,0.0,1.0
2022-05-03,48.59,49.52,48.21,49.43,139184,31.7601852285257,32.3680669379829,31.5118034547689,32.3092396757774,212938.00748762,0.0,1.0
2022-05-04,50.06,50.09,47.74,48.89,177492,32.7210305112162,32.740639598618,31.2045944188066,31.9562761025441,271545.5284012,0.0,1.0
2022-05-05,47.93,49.69,47.5,49.37,164405,31.328785305685,32.4791850999267,31.0477217195919,32.2700215009737,251523.688936963,0.0,1.0
2022-05-06,52.11,52.72,49.855,52.72,443400,34.0609848170091,34.4597029275133,32.5870350806369,34.4597029275133,678358.953040657,0.0,1.0
2022-05-09,54.01,54.58,49.0,51.29,335964,35.3028936857928,35.6754663464279,32.0281760896842,33.5250030946919,513992.30333638,0.0,1.0
2022-05-10,53.17,54.87,51.05,54.7,543286,34.753839238541,35.8650208579791,33.3681303954771,35.7539026960353,831174.835727665,0.0,1.0
2022-05-11,50.2,52.96,49.93,52.81,263914,32.8125395857581,34.6165756267281,32.6360577991415,34.5185301897189,403762.798224565,0.0,1.0
2022-05-12,53.01,53.0884,49.52,50.55,205018,34.6492574390645,34.700502520808,32.3680669379829,33.041312272113,313657.636072371,0.0,1.0
2022-05-13,53.37,54.245,52.69,53.25,361712,34.8845664878867,35.4564982037739,34.4400938401115,34.8061301382793,553384.243622557,0.0,1.0
2022-05-16,51.0,53.04,49.82,53.03,176308,33.3354485831407,34.6688665264664,32.5641578120014,34.6623301639991,269734.123348426,0.0,1.0
2022-05-17,51.85,52.25,51.34,51.89,238328,33.8910393928597,34.152493891551,33.5576849070283,33.9171848427289,364618.702210812,0.0,1.0
2022-05-18,50.08,51.315,49.58,50.76,249116,32.7341032361507,33.5413440008601,32.4072851127866,33.178575883926,381123.294870718,0.0,1.0
2022-05-19,50.19,50.89,49.36,49.68,180054,32.8060032232909,33.2635485960006,32.2634851385064,32.4726487374594,275465.13967249,0.0,1.0
2022-05-20,51.57,51.58,49.575,51.01,314360,33.7080212437758,33.7145576062431,32.404016931553,33.341984945608,480940.280734915,0.0,1.0
2022-05-23,51.31,52.68,49.8891,52.16,202194,33.5380758196265,34.4335574776442,32.6093240766503,34.0936666293455,309337.190237038,0.0,1.0
2022-05-24,50.99,51.2,49.1372,50.93,349047,33.3289122206735,33.4661758324864,32.1178549827353,33.2896940458698,534008.023188953,0.0,1.0
2022-05-25,51.8,52.39,50.92,51.21,121243,33.8583575805233,34.244002966093,33.2831576834025,33.4727121949537,185490.019268174,0.0,1.0
2022-05-26,52.74,52.94,51.35,52.18,225473,34.4727756524479,34.6035029017935,33.5642212694956,34.1067393542801,344951.80022313,0.0,1.0
2022-05-27,53.11,53.94,52.705,53.13,116620,34.7146210637373,35.2571391485218,34.4498983838124,34.7276937886719,178417.278086607,0.0,1.0
2022-05-31,53.58,53.63,51.91,53.165,238801,35.0218300996996,35.054511912036,33.9302575676634,34.7505710573074,365342.346290171,0.0,1.0
2022-06-01,54.36,54.41,53.025,53.55,148342,35.5316663721476,35.5643481844841,34.6590619827654,35.0022210122978,226948.85839413,0.0,1.0
2022-06-02,55.42,55.63,54.3581,54.56,130545,36.348711680558,36.4864458821624,35.6522357344449,35.7846573311303,199038.798502168,0.19,1.0
2022-06-03,55.44,55.64,54.62,55.15,154845,36.3618292235679,36.4930046536674,35.8240099601602,36.1716248499237,236088.419733182,0.0,1.0
2022-06-06,56.35,56.43,55.08,55.68,157127,36.9586774305204,37.0111476025602,36.1257134493889,36.5192397396873,239567.729842202,0.0,1.0
2022-06-07,55.45,55.9917,54.48,55.75,109060,36.3683879950729,36.7236766474972,35.7321871590905,36.5651511402221,166281.139566023,0.0,1.0
2022-06-08,55.6,56.12,54.9,55.35,165412,36.4667695676475,36.807825685906,36.0076555622994,36.3028002800232,252199.668603475,0.0,1.0
2022-06-09,55.14,55.8,54.74,55.25,146142,36.1650660784187,36.5979449977469,35.9027152182198,36.2372125649734,222819.166499705,0.0,1.0
2022-06-10,52.0,54.25,51.95,54.25,164786,34.1056118258573,35.5813354144762,34.0728179683325,35.5813354144762,251245.22157094,0.0,1.0
2022-06-13,51.95,52.24,50.51,50.92,183693,34.0728179683325,34.2630223419767,33.1283548716164,33.3972645033203,280072.266369902,0.0,1.0
2022-06-14,52.01,52.64,51.13,51.73,241854,34.1121705973623,34.5253732021756,33.5349987049247,33.9285249952231,368748.933876774,0.0,1.0
2022-06-15,52.21,52.93,51.83,52.19,135492,34.2433460274618,34.7155775758198,33.9941127102728,34.2302284844518,206581.369540433,0.0,1.0
2022-06-16,51.29,51.64,50.04,51.3,303493,33.6399390490043,33.8694960516783,32.8200926108827,33.6464978205093,462728.423714571,0.0,1.0
2022-06-17,50.96,52.56,50.95,51.94,338850,33.4234995893402,34.4729030301358,33.4169408178352,34.0662591968275,516636.384943581,0.0,1.0
2022-06-21,49.96,51.26,49.84,51.25,172310,32.7676224388429,33.6202627344894,32.6889171807833,33.6137039629844,262716.882070617,0.0,1.0
2022-06-22,50.93,51.215,48.975,49.43,199002,33.4038232748253,33.590748262717,32.1215834456031,32.4200075490794,303413.527745441,0.0,1.0
2022-06-23,52.4,52.455,50.745,50.93,180275,34.3679626860562,34.4040359293336,33.2824860019833,33.4038232748253,274860.924585227,0.0,1.0
2022-06-24,53.22,54.1,52.6,52.87,229583,34.905781949464,35.4829538419016,34.4991381161557,34.67622494679,350039.637492998,0.0,1.0
2022-06-27,53.85,54.385,52.9889,53.57,126371,35.3189845542773,35.6698788297933,34.7542087399841,35.135338952138,192674.801834751,0.0,1.0
2022-06-28,52.3,54.37,52.194,53.93,124444,34.3023749710065,35.6600406725358,34.2328519930538,35.371454726317,189736.751624374,0.0,1.0
2022-06-29,52.58,52.67,51.55,52.41,93467,34.4860205731458,34.5450495166905,33.8104671081336,34.3745214575612,142506.87027157,0.0,1.0
2022-06-30,54.76,54.76,51.87,52.15,226785,35.9158327612298,35.9158327612298,34.0203477962927,34.2039933984319,345773.594686233,0.0,1.0
2022-07-01,55.77,55.86,53.99,54.41,240181,36.578268683232,36.6372976267768,35.4108073553469,35.6862757585557,366198.151312186,0.0,1.0
2022-07-05,56.78,56.85,54.24,54.98,239632,37.2407046052342,37.286616005769,35.5747766429712,36.0601257343392,365361.104314004,0.0,1.0
2022-07-06,55.94,57.255,55.54,57.01,188348,36.6897677988165,37.5522462517204,36.4274169386176,37.3915563498486,287169.632083086,0.0,1.0
2022-07-07,55.78,56.755,54.88,56.19,149776,36.584827454737,37.2243076764718,35.9945380192894,36.8537370864409,228359.838250877,0.0,1.0
2022-07-08,54.72,56.0,54.01,55.67,123059,35.8895976752099,36.7291204278464,35.4239248983568,36.5126809681823,187625.075681783,0.0,1.0
2022-07-11,54.42,55.28,53.655,54.5,174683,35.6928345300607,36.2568888794884,35.1910885099303,35.7453047021005,266334.937674781,0.0,1.0
2022-07-12,55.12,56.12,54.52,54.52,178314,36.1519485354088,36.807825685906,35.7584222451104,35.7584222451104,271871.035398642,0.0,1.0
2022-07-13,53.77,54.89,53.18,54.89,104191,35.2665143822375,36.0010967907944,34.8795468634441,36.0010967907944,158857.493237883,0.0,1.0
2022-07-14,53.05,53.62,52.55,53.29,122138,34.7942828338795,35.1681328096629,34.4663442586308,34.9516933499988,186220.849296854,0.0,1.0
2022-07-15,53.98,54.115,51.9729,53.72,157032,35.4042485838419,35.492791999159,34.0878375550789,35.2337205247126,239422.885643974,0.0,1.0
2022-07-18,52.23,54.1,52.0,54.1,138037,34.2564635704717,35.4829538419016,34.1056118258573,35.4829538419016,210461.669377179,0.0,1.0
2022-07-19,54.31,54.71,51.3352,52.77,116207,35.620688043506,35.8830389037049,33.6695846962068,34.6106372317402,177177.9973001,0.0,1.0
2022-07-20,55.56,55.8,54.17,54.38,129778,36.4405344816276,36.5979449977469,35.5288652424364,35.6665994440408,197869.372185947,0.0,1.0
2022-07-21,57.63,57.635,54.93,55.7,138809,37.7982001831569,37.8014795689094,36.0273318768143,36.5323572826972,211638.719072255,0.0,1.0
2022-07-22,56.8,57.84,56.31,57.48,92186,37.2538221482442,37.9359343847613,36.9324423445005,37.6998186105823,140553.760609146,0.0,1.0
2022-07-25,56.44,57.3,55.84,57.14,127949,37.0177063740652,37.5817607234928,36.6241800837668,37.4768203794132,195080.74020111,0.0,1.0
2022-07-26,56.62,56.88,55.4711,56.23,95198,37.1357642611547,37.306292320284,36.3822270029484,36.8799721724607,145146.084030866,0.0,1.0
2022-07-27,57.57,58.1,56.49,56.78,88918,37.7588475541271,38.1064624438906,37.05050023159,37.2407046052342,135571.120190094,0.0,1.0
2022-07-28,59.01,59.145,57.34,57.95,90166,38.7033106508431,38.7918540661602,37.6079958095127,38.008080871316,137473.915552082,0.0,1.0
2022-07-29,60.17,60.485,58.57,59.1,112563,39.4641281454199,39.6707294478266,38.4147247046243,38.7623395943879,171622.078791219,0.0,1.0
2022-08-01,61.32,62.37,59.185,59.59,183221,40.2183868684918,40.9070578765139,38.8180891521801,39.0837193981315,279352.619406073,0.0,1.0
2022-08-02,59.7,60.9,59.45,60.78,87062,39.1558658846862,39.9429184652829,38.9918965970619,39.8642132072233,132741.321959446,0.0,1.0
2022-08-03,61.58,61.92,59.375,59.8,111756,40.3889149276211,40.6119131587901,38.9427058107746,39.2214535997359,170391.665444164,0.0,1.0
2022-08-04,62.46,62.745,61.08,61.38,197045,40.9660868200586,41.1530118079504,40.0609763523724,40.2577394975216,300429.737261939,0.0,1.0
2022-08-05,61.64,62.22,60.92,62.21,102429,40.4282675566509,40.8086763039393,39.9560360082929,40.8021175324343,156171.014529692,0.0,1.0
2022-08-08,61.78,63.16,61.35,61.6,153328,40.5200903577205,41.4252008254067,40.2380631830067,40.402032470631,233775.486588843,0.0,1.0
2022-08-09,59.84,64.5,57.93,64.5,350073,39.2476886857558,42.3040762070731,37.9949633283061,42.3040762070731,533747.821119535,0.0,1.0
2022-08-10,61.58,62.875,60.265,60.69,238534,40.3889149276211,41.238275837515,39.5264364747172,39.8051842636785,363687.01031764,0.0,1.0
2022-08-11,61.05,62.38,60.831,61.9,197861,40.0413000378575,40.9136166480189,39.8976629418986,40.5987956157802,301673.872690931,0.0,1.0
2022-08-12,61.72,61.92,59.54,60.64,200322,40.4807377286907,40.6119131587901,39.0509255406067,39.7723904061536,305426.099762928,0.0,1.0
2022-08-15,63.36,63.63,59.7956,61.07,168279,41.5563762555062,41.7334630861404,39.2185677402738,40.0544175808675,256570.914038427,0.0,1.0
2022-08-16,63.29,63.67,62.64,62.86,109133,41.5104648549714,41.7596981721603,41.0841447071482,41.2284376802575,166392.440897293,0.0,1.0
2022-08-17,62.92,63.13,62.0,63.13,86113,41.2677903092874,41.4055245108918,40.6643833308299,41.4055245108918,131294.404652934,0.0,1.0
2022-08-18,62.87,63.24,62.35,62.99,67257,41.2349964517625,41.4776709974465,40.893940333504,41.3137017098222,102545.118318284,0.0,1.0
2022-08-19,61.35,62.77,60.75,62.77,81265,40.2380631830067,41.1694087367128,39.8445368927083,41.1694087367128,123902.776515981,0.0,1.0
2022-08-22,59.85,60.87,59.23,60.69,95263,39.2542474572608,39.923242150768,38.8476036239525,39.8051842636785,145245.18795597,0.0,1.0
2022-08-23,59.21,60.41,58.7,59.79,86644,38.8344860809426,39.6215386615393,38.499988734189,39.214894828231,132104.007487241,0.0,1.0
2022-08-24,59.51,59.715,58.73,59.45,60535,39.0312492260917,39.1657040419437,38.5196650487039,38.9918965970619,92296.2477868075,0.0,1.0
2022-08-25,60.99,61.19,59.54,59.71,111813,40.0019474088277,40.1331228389271,39.0509255406067,39.1624246561912,170478.571963101,0.0,1.0
2022-08-26,59.0,60.89,58.52,60.89,117225,38.6967518793381,39.936359693778,38.3819308470995,39.936359693778,178730.117234798,0.0,1.0
2022-08-29,58.68,59.39,58.11,58.76,105132,38.486871191179,38.9525439680321,38.1130212153956,38.5393413632188,160292.213138228,0.0,1.0
2022-08-30,57.9,59.09,57.4032,58.76,107586,37.9752870137912,38.7557808228829,37.6494472454241,38.5393413632188,164033.767479829,0.0,1.0
2022-08-31,57.48,58.51,57.07,58.13,99403,37.6998186105823,38.3753720755945,37.4309089788784,38.1261387584055,151557.34564718,0.0,1.0
2022-09-01,57.94,58.25,56.6853,57.28,115841,38.001522099811,38.2048440164652,37.1785930390821,37.5686431804829,176619.965967978,0.0,1.0
2022-09-02,57.01,58.81,56.71,58.57,92545,37.3915563498486,38.5721352207437,37.1947932046994,38.4147247046243,141101.119210871,0.0,1.0
2022-09-06,55.12,56.93,54.54,56.87,164081,36.1519485354088,37.3390861778088,35.7715397881204,37.299733548779,250170.325152509,0.0,1.0
2022-09-07,57.71,58.17,55.31,55.47,242344,37.8506703551967,38.1523738444254,36.2765651940033,36.3815055380828,369496.025004478,0.0,1.0
2022-09-08,57.12,57.12,56.22,57.0,104815,37.4637028364033,37.4637028364033,36.8734134009558,37.3849975783436,159808.890918877,0.0,1.0
2022-09-09,57.55,58.19,56.79,57.33,139605,37.7457300111171,38.1654913874354,37.2472633767392,37.6014370380077,212852.360985831,0.0,1.0
2022-09-12,59.27,59.42,57.555,57.62,197588,38.8738387099724,38.972220282547,37.7490093968696,37.7916414116519,301257.636205496,0.0,1.0
2022-09-13,57.25,58.485,56.82,58.18,111897,37.5489668659679,38.3589751468321,37.2669396912541,38.1589326159304,170606.64472785,0.0,1.0
2022-09-14,57.2,57.25,55.5,57.25,187159,37.5161730084431,37.5489668659679,36.4011818525977,37.5489668659679,285356.792591577,0.0,1.0
2022-09-15,57.99,58.83,57.3627,57.75,139829,38.0343159573359,38.5852527637536,37.622884220829,37.8769054412166,213193.888358495,0.0,1.0
2022-09-16,57.05,57.35,54.77,57.08,258679,37.4177914358685,37.6145545810177,35.9223915327347,37.4374677503834,394401.603720881,0.0,1.0
2022-09-19,58.33,58.435,56.25,56.94,118675,38.257314188505,38.3261812893072,36.8930897154707,37.3456449493138,180940.897102492,0.0,1.0
2022-09-20,57.57,58.135,56.8168,58.1,71789,37.7588475541271,38.129418144158,37.2648408843725,38.1064624438906,109454.948911656,0.0,1.0
2022-09-21,56.92,58.76,56.795,57.77,123853,37.3325274063038,38.5393413632188,37.2505427624917,37.8900229842265,188835.668243817,0.0,1.0
2022-09-22,54.53,56.39,54.35,56.39,123381,35.7649810166154,36.9849125165403,35.6469231295259,36.9849125165403,188116.021279988,0.0,1.0
2022-09-23,54.07,54.83,52.9601,54.12,167006,35.4632775273867,35.9617441617646,34.7353194780498,35.4960713849115,254630.001782168,0.0,1.0
2022-09-26,54.72,54.99,53.5,53.88,172510,35.8895976752099,36.0666845058441,35.0894275516032,35.3386608687922,263021.817224781,0.0,1.0
2022-09-27,54.66,55.175,53.79,55.12,163998,35.85024504618,36.1880217786861,35.2796319252474,36.1519485354088,250043.777063531,0.0,1.0
2022-09-28,55.7,56.29,54.54,55.24,182494,36.5323572826972,36.9193248014906,35.7715397881204,36.2306537934685,278244.180120685,0.0,1.0
2022-09-29,54.34,55.17,53.43,54.88,163824,35.6403643580209,36.1847423929337,35.0435161510684,35.9945380192894,249778.483479408,0.0,1.0
2022-09-30,53.88,55.32,53.74,54.26,145020,35.3386608687922,36.2831239655082,35.2468380677226,35.5878941859811,221108.48028484,0.0,1.0
2022-10-03,55.3,55.96,54.2532,54.65,141037,36.2700064224983,36.7028853418265,35.5834342213578,35.8436862746751,215035.69668965,0.0,1.0
2022-10-04,56.3,57.311,55.735,56.13,177557,36.9258835729955,37.5889753721483,36.5553129829646,36.814384457411,270716.855840129,0.0,1.0
2022-10-05,56.35,56.565,55.42,55.49,139087,36.9586774305204,37.0996910178773,36.348711680558,36.3946230810928,212062.578936544,0.0,1.0
2022-10-06,55.25,56.38,54.76,55.7,90581,36.2372125649734,36.9783537450353,35.9158327612298,36.5323572826972,138106.655996974,0.0,1.0
2022-10-07,53.14,54.82,52.81,54.82,127501,34.8533117774242,35.9551853902596,34.6368723177601,35.9551853902596,194397.685455782,0.0,1.0
2022-10-10,53.8,54.14,52.92,53.15,116095,35.2861906967524,35.5091889279215,34.7090188043148,34.8598705489292,177007.233613767,0.0,1.0
2022-10-11,54.94,55.73,53.55,53.72,193279,36.0338906483193,36.5520335972121,35.1222214091281,35.2337205247126,294687.808309017,0.0,1.0
2022-10-12,53.73,55.24,53.4,55.12,135167,35.2402792962176,36.2306537934685,35.0238398365535,36.1519485354088,206085.849914915,0.0,1.0
2022-10-13,55.18,55.26,52.05,52.76,119559,36.1913011644386,36.2437713364784,34.1384056833822,34.6040784602353,182288.710483901,0.0,1.0
2022-10-14,54.22,55.45,54.085,55.45,86797,35.5616590999613,36.3683879950729,35.4731156846441,36.3683879950729,132337.282880177,0.0,1.0
2022-10-17,55.6,55.925,54.84,54.84,144827,36.4667695676475,36.6799296415591,35.9683029332696,35.9683029332696,220814.217861071,0.0,1.0
2022-10-18,56.33,57.3429,56.05,56.5,164305,36.9455598875105,37.6098978532491,36.7619142853712,37.057059003095,250511.852525174,0.0,1.0
2022-10-19,56.34,56.42,55.0,55.94,180736,36.9521186590154,37.0045888310552,36.0732432773491,36.6897677988165,275563.800115577,0.0,1.0
2022-10-20,54.29,56.11,54.22,56.1,174721,35.6075705004961,36.8012669144011,35.5616590999613,36.7947081428961,266392.875354072,0.0,1.0
2022-10-21,56.25,56.61,53.85,54.79,180621,36.8930897154707,37.1292054896497,35.3189845542773,35.9355090757447,275388.462401932,0.0,1.0
2022-10-24,58.75,59.02,56.495,56.7,193194,38.5327825917138,38.7098694223481,37.0537796173425,37.1882344331945,294558.210868497,0.0,1.0
2022-10-25,61.71,62.03,58.91,58.91,156143,40.4741789571857,40.6840596453448,38.6377229357934,38.6377229357934,238067.448883712,0.0,1.0
2022-10-26,61.36,63.05,61.15,61.4,119138,40.2446219545117,41.353054338852,40.1068877529072,40.2708570405316,181646.821984384,0.0,1.0
2022-10-27,63.13,64.16,61.94,61.96,105704,41.4055245108918,42.081077975904,40.6250307018001,40.63814824481,161164.327679139,0.0,1.0
2022-10-28,65.15,65.71,62.98,63.03,117037,42.7303963548963,43.0976875591747,41.3071429383172,41.3399367958421,178443.478189883,0.0,1.0
2022-10-31,64.49,64.99,62.649,64.38,148564,42.2975174355681,42.6254560108167,41.0900476015026,42.2253709490134,226511.931216639,0.0,1.0
2022-11-01,65.0,65.57,63.83,64.98,99421,42.6320147823217,43.0058647581051,41.8646385162399,42.6188972393117,151584.789811054,0.0,1.0
2022-11-02,63.32,66.5,63.32,65.13,111837,41.5301411694863,43.6158305080676,41.5301411694863,42.7172788118863,170515.1641816,0.0,1.0
2022-11-03,64.38,64.845,62.145,62.37,87898,42.2253709490134,42.5303538239946,40.759485517652,40.9070578765139,134015.950903854,0.0,1.0
2022-11-04,65.81,65.9,64.33,64.59,106282,43.1632752742245,43.2223042177692,42.1925770914885,42.3631051506178,162045.590274675,0.0,1.0
2022-11-07,65.55,66.83,65.36,65.51,107822,42.9927472150952,43.8322699677317,42.8681305565007,42.9665121290753,164393.590961744,0.0,1.0
2022-11-08,74.75,80.485,71.6,72.14,692831,49.0268169996699,52.7882724577717,46.9608039756036,47.3149776368721,1056342.6389755,0.0,1.0
2022-11-09,74.54,76.08,72.82,73.83,362608,48.8890827980655,49.8991336098313,47.7609740992102,48.4234100212125,552859.631906809,0.0,1.0
2022-11-10,78.51,79.1,75.86,77.71,353887,51.4929150855396,51.879882604333,49.7548406367219,50.9682133651418,539562.934509456,0.0,1.0
2022-11-11,78.02,80.05,77.92,78.19,250154,51.171535281796,52.5029658973054,51.1059475667462,51.2830343973805,381403.74277461,0.0,1.0
2022-11-14,77.81,78.33,76.6,77.29,231028,51.0338010801915,51.3748571984501,50.2401897280899,50.692744961933,352242.793981838,0.0,1.0
2022-11-15,80.24,81.2,77.66,78.3,250458,52.6275825558999,53.2572246203772,50.9354195076169,51.3551808839352,381867.24420894,0.0,1.0
2022-11-16,80.27,80.61,78.955,79.91,252747,52.6472588704148,52.8702571015839,51.7847804175109,52.4111430962358,385357.227048356,0.0,1.0
2022-11-17,79.45,79.45,78.11,78.93,138334,52.109439607007,52.109439607007,51.2305642253407,51.7683834887485,210914.498081114,0.0,1.0
2022-11-18,78.76,80.89,78.47,80.89,185034,51.6568843731639,53.0539027037231,51.4666799995197,53.0539027037231,282116.856578577,0.0,1.0
2022-11-21,79.92,80.34,78.86,78.97,96326,52.4177018677408,52.6931702709496,51.7224720882137,51.7946185747684,146865.918300355,0.0,1.0
2022-11-22,79.55,80.26,78.52,80.03,150175,52.1750273220568,52.6407000989098,51.4994738570446,52.4898483542954,228968.183883436,0.0,1.0
2022-11-23,78.65,80.4,78.43,79.55,141625,51.5847378866092,52.7325228999794,51.4404449134998,52.1750273220568,215932.206042894,0.0,1.0
2022-11-25,78.56,79.48,78.43,78.45,42676,51.6831194591838,52.2883698398158,51.5975949488771,51.6107525658474,64868.8893991335,0.24,1.0
2022-11-28,75.48,78.06,75.195,78.06,168591,49.6568464457637,51.3541790349273,49.4693504039375,51.3541790349273,256263.729794013,0.0,1.0
2022-11-29,76.87,77.035,74.635,75.59,309505,50.5713008251968,50.6798511652014,49.1009371287702,49.7292133391001,470457.531480898,0.0,1.0
2022-11-30,79.26,79.31,75.8,76.93,266524,52.1436360531429,52.1765300955686,49.8673683172878,50.6107736761076,405125.032294842,0.0,1.0
2022-12-01,78.61,80.04,77.9275,79.6,169735,51.7160135016095,52.6567831149831,51.2670098224993,52.3673155416374,258002.646502997,0.0,1.0
2022-12-02,80.44,80.865,75.02,77.46,216489,52.9199354543883,53.1995348150064,49.3542212554477,50.9594505258195,329070.226758108,0.0,1.0
2022-12-05,78.61,79.77,77.9,79.77,126733,51.7160135016095,52.4791552858846,51.2489180991652,52.4791552858846,192638.226643087,0.0,1.0
2022-12-06,77.43,78.8,76.25,78.8,134135,50.9397141003641,51.8410108628269,50.1634146991187,51.8410108628269,203889.504160483,0.0,1.0
2022-12-07,78.17,78.855,76.57,77.35,173944,51.4265459282637,51.8771943094952,50.3739365706429,50.887083632483,264400.461562538,0.0,1.0
2022-12-08,79.92,80.0,78.01,78.46,168211,52.5778374131615,52.6304678810426,51.3212849925017,51.6173313743325,255686.11760047,0.0,1.0
2022-12-09,80.5,80.69,77.845,79.45,161666,52.9594083052991,53.0844056665166,51.212734652497,52.2686334143604,245737.507582724,0.0,1.0
2022-12-12,79.56,80.38,79.17,80.38,124164,52.3410003076969,52.8804626034775,52.0844267767768,52.8804626034775,188733.264208314,0.0,1.0
2022-12-13,79.65,83.0,79.46,81.23,219297,52.400209584063,54.6041104265817,52.2752122228455,53.4396613247136,333338.476861978,0.0,1.0
2022-12-14,79.77,80.92,78.48,80.04,177100,52.4791552858846,53.2357182616746,51.6304889913028,52.6567831149831,269197.682833127,0.0,1.0
2022-12-15,78.27,78.66,77.33,78.66,139254,51.492334013115,51.7489075440351,50.8739260155128,51.7489075440351,211670.548420352,0.0,1.0
2022-12-16,76.34,77.93,75.66,77.22,843938,50.2226239754849,51.2686545246206,49.775264998496,50.8015591221764,1282812.84051284,0.0,1.0
2022-12-19,76.03,77.495,74.76,76.83,234147,50.0186809124458,50.9824763555174,49.1831722348343,50.5449855912563,355910.953372831,0.0,1.0
2022-12-20,75.41,76.5,75.25,75.98,122803,49.6107947863678,50.327884911247,49.5055338506057,49.9857868700202,186664.500536175,0.0,1.0
2022-12-21,77.1,77.57,75.25,76.23,158005,50.7226134203548,51.0318174191559,49.5055338506057,50.1502570821485,240172.670107557,0.0,1.0
2022-12-22,76.62,77.08,75.68,76.75,284190,50.4068306130685,50.7094558033845,49.7884226154663,50.4923551233752,431977.919166271,0.0,1.0
2022-12-23,75.86,76.5095,75.53,75.76,146267,49.9068411681986,50.3341347793078,49.6897404881893,49.8410530833473,222330.53345541,0.0,1.0
2022-12-27,76.9,77.32,74.05,76.14,136097,50.5910372506522,50.8673472070277,48.71607683239,50.0910478057823,206871.807117674,0.0,1.0
2022-12-28,75.6,77.75,75.4556,76.74,87253,49.7357921475852,51.1502359718883,49.64079415306,50.4857763148901,132627.359798074,0.0,1.0
2022-12-29,76.85,77.19,75.882,76.21,188665,50.5581432082265,50.781822696721,49.9213145468659,50.1370994651782,286776.853934003,0.0,1.0
2022-12-30,75.32,77.1125,74.82,76.21,102465,49.5515855100016,50.7308369309612,49.2226450857451,50.1370994651782,155750.087924881,0.0,1.0
2023-01-03,74.83,76.48,74.0,75.96,158504,49.2292238942302,50.3147272942767,48.6831827899644,49.9726292530499,240931.166119605,0.0,1.0
2023-01-04,71.67,75.57,70.46,75.25,303428,47.150320412929,49.7160557221298,46.3542845862283,49.5055338506057,461220.296480464,0.0,1.0
2023-01-05,70.5,71.96,70.41,71.19,168335,46.3805998201688,47.3411058589978,46.3213905438026,46.8345376056428,255874.601579415,0.0,1.0
2023-01-06,74.19,74.335,71.18,71.27,206967,48.8081801511819,48.9035728742163,46.8279587971576,46.8871680735238,314596.481213573,0.0,1.0
2023-01-09,74.41,75.36,74.07,74.49,184948,48.9529139378547,49.5779007439421,48.7292344493603,49.0055444057358,281126.894661893,0.0,1.0
2023-01-10,75.61,75.67,73.81,73.81,185064,49.7423709560704,49.7818438069812,48.5581854287469,48.5581854287469,281303.218384132,0.0,1.0
2023-01-11,75.97,76.54,75.345,76.0,103613,49.9792080615351,50.3542001451875,49.5680325312144,49.9989444869905,157495.084762218,0.0,1.0
2023-01-12,76.74,76.96,70.31,76.23,182243,50.4857763148901,50.630510101563,46.2556024589513,50.1502570821485,277015.207863115,0.0,1.0
2023-01-13,77.87,78.28,76.01,76.01,107833,51.2291816737098,51.4989128216002,50.0055232954756,50.0055232954756,163909.62017473,0.0,1.0
2023-01-17,77.1,79.04,76.59,77.87,105873,50.7226134203548,51.9989022664701,50.3870941876131,51.2291816737098,160930.357281715,0.0,1.0
2023-01-18,75.32,77.61,74.98,77.6,181909,49.5515855100016,51.0581326530964,49.3279060215072,51.0515538446113,276507.517145632,0.0,1.0
2023-01-19,73.11,75.04,72.705,74.6,175343,48.0976688347878,49.367378872418,47.83122709114,49.0779112990722,266526.986454032,0.0,1.0
2023-01-20,73.27,74.0,72.76,74.0,151453,48.2029297705499,48.6831827899644,47.8674105378082,48.6831827899644,230213.419865193,0.0,1.0
2023-01-23,74.04,74.49,72.54,73.19,237390,48.7094980239049,49.0055444057358,47.7226767511354,48.1502993026688,360840.4174351,0.0,1.0
2023-01-24,74.8,75.2,73.0714,73.94,119999,49.2094874687748,49.47263980818,48.0722746340352,48.6437099390536,182402.330560658,0.0,1.0
2023-01-25,74.26,77.5,73.95,74.39,87049,48.8542318105778,50.98576575976,48.6502887475387,48.9397563208845,132317.273252066,0.0,1.0
2023-01-26,73.9,74.805,73.49,74.79,112336,48.6173947051131,49.2127768730174,48.3476635572227,49.2029086602897,170754.324668222,0.0,1.0
2023-01-27,74.5,75.48,73.71,73.71,211463,49.0121232142209,49.6568464457637,48.4923973438956,48.4923973438956,321430.545482448,0.0,1.0
2023-01-30,73.47,74.7,73.255,74.07,182390,48.3345059402525,49.1436993839235,48.1930615578222,48.7292344493603,277238.652580091,0.0,1.0
2023-01-31,76.32,76.68,74.0,74.0,248190,50.2094663585146,50.4463034639793,48.6831827899644,48.6831827899644,377256.763988447,0.0,1.0
2023-02-01,77.76,78.955,75.52,75.84,225448,51.1568147803734,51.9429823943465,49.6831616797042,49.8936835512284,342688.194236945,0.0,1.0
2023-02-02,79.93,79.93,78.15,78.15,154663,52.5844162216467,52.5844162216467,51.4133883112935,51.4133883112935,235092.722868549,0.0,1.0
2023-02-03,80.78,80.93,79.0,79.0,164501,53.1436149428827,53.2422970701597,51.9725870325296,51.9725870325296,250046.798552978,0.0,1.0
2023-02-06,79.56,81.68,79.21,79.82,126101,52.3410003076969,53.7357077065445,52.1107420107173,52.5120493283102,191677.566363298,0.0,1.0
2023-02-07,77.54,78.95,76.25,78.86,164947,51.0120809937005,51.9396929901039,50.1634146991187,51.8804837137377,250724.732864347,0.0,1.0
2023-02-08,77.06,77.81,76.47,76.92,100406,50.6962981864143,51.189708822799,50.3081484857916,50.6041948676224,152620.341855127,0.0,1.0
2023-02-09,76.02,78.0233,75.57,77.96,195288,50.0121021039607,51.3300348077869,49.7160557221298,51.288390950076,296844.026454635,0.0,1.0
2023-02-10,75.22,76.41,74.96,75.65,217235,49.4857974251503,50.2686756348808,49.3147484045369,49.7686861900109,330204.170695959,0.0,1.0
2023-02-13,77.8,78.005,75.06,75.7,138821,51.1831300143139,51.3179955882591,49.3805364893882,49.8015802324365,211012.37452613,0.0,1.0
2023-02-14,78.25,79.07,76.94,77.39,201144,51.4791763961448,52.0186386919255,50.6173524845927,50.9133988664236,305745.33436356,0.0,1.0
2023-02-15,78.96,78.99,77.362,78.02,167070,51.946271798589,51.9660082240444,50.8949782026652,51.3278638009868,253951.76098775,0.0,1.0
2023-02-16,78.68,79.78,77.5,78.0,153868,51.7620651610054,52.4857340943697,50.98576575976,51.3147061840165,233884.297358372,0.0,1.0
2023-02-17,80.0,80.865,78.0,78.87,269676,52.6304678810426,53.1995348150064,51.3147061840165,51.8870625222229,409916.173437078,0.0,1.0
2023-02-21,77.57,79.6,77.28,79.12,307371,51.0318174191559,52.3673155416374,50.8410319730871,52.0515327343511,467213.783004524,0.0,1.0
2023-02-22,78.03,78.53,77.25,77.86,321068,51.3344426094719,51.6633830337284,50.8212955476317,51.2226028652247,488033.662517598,0.0,1.0
2023-02-23,80.37,80.68,77.87,78.45,273393,52.8738837949924,53.0778268580315,51.2291816737098,51.6107525658474,415566.132709188,0.0,1.0
2023-02-24,81.47,81.65,79.155,79.71,244964,53.5975527283567,53.7159712810891,52.0745585640491,52.4396824349738,372353.140471679,0.0,1.0
2023-02-27,81.49,83.0799,80.43,81.47,435993,53.610710345327,54.6566751063779,52.9133566459032,53.5975527283567,662723.350262359,0.0,1.0
2023-02-28,90.96,94.4,85.0,87.0,1325186,59.8408419807454,62.1039520996303,55.9198721236077,57.2356338206338,2014325.24292999,0.0,1.0
2023-03-01,90.57,91.6,89.84,90.7,377599,59.5842684498253,60.2618857237938,59.1040154304108,59.669792960132,573962.596499752,0.0,1.0
2023-03-02,91.36,91.64,89.72,90.26,650595,60.1039943201506,60.2882009577343,59.0250697285893,59.3803253867863,988925.276469896,0.0,1.0
2023-03-03,93.92,94.05,90.67,91.48,257297,61.788169292344,61.8736938026507,59.6500565346766,60.1829400219722,391099.696216348,0.0,1.0
2023-03-06,93.05,94.45,92.54,94.0,423848,61.2158129541377,62.1368461420559,60.880293721396,61.840799760225,644262.560550284,0.0,1.0
2023-03-07,92.33,93.66,91.12,93.04,399133,60.7421387432083,61.6171202717306,59.9461029165075,61.2092341456525,606694.96748862,0.0,1.0
2023-03-08,92.1,92.81,90.76,92.73,240173,60.5908261480503,61.0579215504945,59.7092658110428,61.0052910826135,365070.666736763,0.0,1.0
2023-03-09,92.17,93.225,91.58,92.73,184800,60.6368778074462,61.3309421026274,60.2487281068235,61.0052910826135,280901.929912829,0.0,1.0
2023-03-10,90.48,92.01,88.95,91.68,231122,59.6040048752807,60.6118975306651,58.5961122198963,60.3945089187195,350847.541264341,0.12,1.0
2023-03-13,87.93,89.63,87.21,87.96,347275,57.9241837829734,59.0440645111783,57.4498813569102,57.9439463840594,527169.979026548,0.0,1.0
2023-03-14,90.62,91.39,88.825,89.55,563087,59.6962303470153,60.2034704415551,58.5137680487048,58.9913642416157,854776.652451577,0.0,1.0
2023-03-15,88.31,89.825,87.7,88.61,559897,58.1745100633957,59.1725214182371,57.772670507981,58.3721360742554,849934.172477221,0.0,1.0
2023-03-16,91.77,92.49,86.68,87.05,301918,60.4537967219774,60.9280991480406,57.1007420710581,57.344480817785,458317.20028144,0.0,1.0
2023-03-17,89.33,90.9,88.72,90.87,611983,58.8464385003186,59.8806812904843,58.4445989449039,59.8609186893983,929001.6997325,0.0,1.0
2023-03-20,89.79,91.19,89.605,89.7,300706,59.1494650503035,60.0717197676486,59.02759567694,59.0901772470456,456477.361494945,0.0,1.0
2023-03-21,91.67,92.14,90.195,91.09,377508,60.3879213850241,60.6975354687043,59.416260164964,60.0058444306954,573064.241429283,0.0,1.0
2023-03-22,91.4,93.16,90.89,91.44,354542,60.2100579752504,61.3694639056272,59.874093756789,60.2364081100317,538201.421651517,0.0,1.0
2023-03-23,92.35,94.37,91.16,91.65,334092,60.8358736763061,62.1665554827613,60.0519571665627,60.3747463176335,507157.937176409,0.0,1.0
2023-03-24,91.25,91.5,88.8,91.15,374019,60.1112449698206,60.2759333122037,58.4972992144665,60.0453696328674,567767.873833505,0.0,1.0
2023-03-27,92.81,94.01,92.08,92.27,238517,61.1389002262909,61.9294042697297,60.6580102665324,60.7831734067435,362073.290295804,0.0,1.0
2023-03-28,94.98,95.55,92.72,92.8,371989,62.568395038176,62.9438844588094,61.079612423033,61.1323126925956,564686.295668005,0.0,1.0
2023-03-29,94.78,96.3,94.13,95.43,279899,62.4366443642695,63.4379494859586,62.0084546740735,62.8648340544655,424891.944307974,0.0,1.0
2023-03-30,94.9,95.56,94.11,94.92,245258,62.5156947686134,62.9504719925047,61.9952796066829,62.5288698360041,372306.255031583,0.0,1.0
2023-03-31,96.69,96.945,95.08,95.6,337310,63.6948633000762,63.8628454093069,62.6342703751292,62.976822127286,512042.921677186,0.0,1.0
2023-04-03,97.01,97.25,95.32,96.69,481458,63.9056643783265,64.0637651870143,62.792371183817,63.6948633000762,730862.295766075,0.0,1.0
2023-04-04,93.91,97.16,92.79,97.07,461284,61.8635289327764,64.0044773837564,61.1257251589003,63.9451895804985,700237.784479972,0.0,1.0
2023-04-05,92.8,94.2,91.0,93.23,427445,61.1323126925956,62.0545674099408,59.9465566274375,61.4155766414945,648869.546281773,0.0,1.0
2023-04-06,92.75,93.465,91.1,92.88,261009,61.099375024119,61.5703836833346,60.0124319643907,61.1850129621582,396216.569162019,0.0,1.0
2023-04-10,94.26,94.64,90.8275,92.05,431713,62.0940926121128,62.344418892535,59.8329216711932,60.6382476654464,655348.450523325,0.0,1.0
2023-04-11,94.68,95.31,93.8551,94.82,308977,62.3707690273163,62.7857836501216,61.8273633727891,62.4629944990508,469032.894995855,0.0,1.0
2023-04-12,96.49,96.9,94.77,95.1,213758,63.5631126261697,63.833201507678,62.4300568305742,62.6474454425199,324488.662808313,0.0,1.0
2023-04-13,97.12,97.52,95.465,96.51,335911,63.9781272489751,64.241628596788,62.8878904223992,63.5762876935604,509919.213374953,0.0,1.0
2023-04-14,95.46,98.38,94.62,96.69,295125,62.8845966555515,64.8081564945857,62.3312438251444,63.6948633000762,448005.298568022,0.0,1.0
2023-04-17,95.98,97.678,95.46,95.46,202952,63.2271484077083,64.3457116291741,62.8845966555515,62.8845966555515,308084.95164753,0.0,1.0
2023-04-18,97.25,97.39,95.76,96.22,398690,64.0637651870143,64.1559906587488,63.0822226664112,63.385249216396,605218.91566653,0.0,1.0
2023-04-19,98.15,98.39,96.7809,96.87,258918,64.6566432195933,64.8147440282811,63.7547439813667,63.813438906592,393042.391849675,0.0,1.0
2023-04-20,99.26,99.95,97.64,97.96,402609,65.3878594597741,65.8423992847514,64.3206790011319,64.5314800793822,611168.031346626,0.0,1.0
2023-04-21,99.46,99.77,98.32,99.11,211874,65.5196101336806,65.7238236782356,64.7686312924138,65.2890464543443,321628.715387721,0.0,1.0
2023-04-24,98.62,100.795,97.25,99.45,282977,64.9662573032735,66.3990458820062,64.0637651870143,65.5130225999853,429564.406176648,0.0,1.0
2023-04-25,97.63,99.24,97.63,97.94,217078,64.3140914674365,65.3746843923835,64.3140914674365,64.5183050119915,329528.485226766,0.0,1.0
2023-04-26,93.92,96.96,93.6,96.93,394774,61.8701164664718,63.8727267098499,61.6593153882214,63.8529641087639,599274.354042837,0.0,1.0
2023-04-27,99.22,100.15,94.8925,94.9,657963,65.3615093249929,65.9741499586579,62.5107541183419,62.5156947686134,998800.204190467,0.0,1.0
2023-04-28,98.0,100.015,97.61,98.95,322430,64.5578302141635,65.885218253771,64.3009164000459,65.1836459152191,489454.801922194,0.0,1.0
2023-05-01,97.89,98.99,97.5301,98.09,328956,64.4853673435149,65.2099960500004,64.2482820058203,64.6171180174214,499361.392615815,0.0,1.0
2023-05-02,98.14,98.56,96.63,98.01,271714,64.650055685898,64.9267321011015,63.6553380979042,64.5644177478588,412466.960423928,0.0,1.0
2023-05-03,97.55,99.46,97.14,98.41,317452,64.2613911978739,65.5196101336806,63.9913023163657,64.8279190956717,481898.104332117,0.0,1.0
2023-05-04,96.28,97.97,95.83,97.41,297721,63.424774418568,64.5380676130775,63.1283354022784,64.1691657261394,451946.07537474,0.0,1.0
2023-05-05,103.26,104.32,99.085,99.4,522459,68.0228729379033,68.7211515096075,65.272577620106,65.4800849315087,793102.584615164,0.0,1.0
2023-05-08,96.95,103.9728,95.6,103.49,451658,63.8661391761546,68.4924323397059,62.976822127286,68.1743862128957,685625.33550406,0.0,1.0
2023-05-09,96.68,97.69,95.69,97.0,263994,63.6882757663809,64.3536166696085,63.0361099305439,63.8990768446312,400747.855282224,0.0,1.0
2023-05-10,97.14,97.8091,95.84,97.38,173589,63.9913023163657,64.4320741959198,63.1349229359738,64.1494031250535,263511.365601438,0.0,1.0
2023-05-11,95.79,97.14,95.095,97.14,200848,63.1019852674971,63.9913023163657,62.6441516756722,63.9913023163657,304891.040090776,0.0,1.0
2023-05-12,94.69,97.07,93.68,95.9,300667,62.3773565610116,63.9451895804985,61.712015657784,63.1744481381457,456418.158761717,0.0,1.0
2023-05-15,94.475,95.83,93.9,94.84,281413,62.2357245865622,63.1283354022784,61.8569413990811,62.4761695664415,427190.224772293,0.0,1.0
2023-05-16,91.4,93.79,90.9512,93.2,287878,60.2100579752504,61.7844785284326,59.9144094630043,61.3958140404085,437004.216319069,0.0,1.0
2023-05-17,91.48,92.8,91.35,91.79,254891,60.262758244813,61.1323126925956,60.1771203067738,60.466971789368,386929.3301391,0.0,1.0
2023-05-18,91.5,92.22,90.16,91.48,640235,60.2759333122037,60.7502357382669,59.3932037970304,60.262758244813,971888.76689097,0.0,1.0
2023-05-19,91.42,92.87,91.04,92.73,269859,60.2232330426411,61.1784254284629,59.9729067622188,61.0861999567284,409651.035548557,0.0,1.0
2023-05-22,90.57,92.28,90.17,91.82,367837,59.6632926785386,60.7897609404388,59.3997913307257,60.486734390454,558383.481607338,0.0,1.0
2023-05-23,89.91,91.88,89.5428,90.46,212392,59.2285154546473,60.5262595926259,58.9866212173551,59.5908298078901,322415.049126504,0.0,1.0
2023-05-24,88.07,89.99,87.44,89.55,223296,58.0164092547079,59.2812157242099,57.6013946319026,58.9913642416157,338967.526129759,0.0,1.0
2023-05-25,89.91,90.09,88.07,88.07,178380,59.2285154546473,59.3470910611631,58.0164092547079,58.0164092547079,270784.193675778,0.0,1.0
2023-05-26,90.19,90.84,89.1084,89.92,194942,59.4129663981164,59.8411560883124,58.7004587536303,59.2351029883427,295925.621053612,0.0,1.0
2023-05-30,88.36,90.89,88.05,90.45,582041,58.2074477318723,59.874093756789,58.0032341873173,59.5842422741948,883549.18080078,0.0,1.0
2023-05-31,86.61,88.36,85.98,88.0,409329,57.0546293351908,58.2074477318723,56.6396147123855,57.9702965188407,621369.11768759,0.0,1.0
2023-06-01,87.67,88.39,85.6,86.52,457395,57.752907906895,58.2272103329583,56.3892884319632,56.9953415319329,694334.209363899,0.0,1.0
2023-06-02,91.58,91.68,88.73,88.82,243389,60.3286335817662,60.3945089187195,58.4511864785992,58.5104742818571,369469.077893003,0.0,1.0
2023-06-05,91.16,91.17,89.29,90.98,320483,60.0519571665627,60.058544700258,58.8200883655373,59.9333815600469,486499.219317155,0.0,1.0
2023-06-06,93.05,93.7,90.7041,90.82,259887,61.2970010349787,61.7251907251747,59.7516315053929,59.8279810209217,394513.35206759,0.0,1.0
2023-06-07,95.58,96.1,93.05,93.05,254690,62.9636470598954,63.3061988120521,61.2970010349787,61.2970010349787,386624.208360151,0.0,1.0
2023-06-08,95.13,95.66,94.325,94.83,389988,62.7462584479497,63.0958381491734,62.2152930526948,62.5483831453702,591263.277806045,0.12,1.0
2023-06-09,95.52,96.49,94.46,95.13,532114,63.003496341303,63.6432931529766,62.3043369388556,62.7462584479497,806741.406931716,0.0,1.0
2023-06-12,95.17,96.03,94.64,95.73,174089,62.772641821627,63.3398843556881,62.4230621204032,63.1420090531086,263937.435946687,0.0,1.0
2023-06-13,96.66,97.48,95.25,95.44,676331,63.755422491105,64.2962816514889,62.8254085689815,62.9507295939485,1025389.71440619,0.0,1.0
2023-06-14,94.6,97.53,94.14,97.1,302111,62.396678746726,64.3292608685855,62.0932699494375,64.0456396015549,458032.401307892,0.0,1.0
2023-06-15,93.85,94.8,93.16,94.25,233224,61.9019904902773,62.5285956151123,61.4468772943445,62.1658242270499,353592.384132427,0.0,1.0
2023-06-16,95.8,95.97,93.71,94.78,568502,63.1881799570439,63.3003092951722,61.8096486824069,62.5154039282737,861909.484290009,0.0,1.0
2023-06-20,97.04,97.76,95.45,95.8,272880,64.006064541039,64.4809652672297,62.9573254373678,63.1881799570439,413715.096997122,0.0,1.0
2023-06-21,100.05,100.46,96.53,97.0,399937,65.991413410253,66.2618429904449,63.6696765266539,63.9796811673617,606347.019743983,0.0,1.0
2023-06-22,97.22,100.265,97.11,100.12,303490,64.1247897225867,66.1332240437683,64.0522354449742,66.0375843141882,460123.111945384,0.0,1.0
2023-06-23,95.34,97.35,94.77,95.71,482888,62.8847711597553,64.2105356870378,62.5088080848543,63.12881736627,732109.556430469,0.0,1.0
2023-06-26,95.59,96.815,94.76,94.96,168610,63.0496672452382,63.8576580641044,62.502212241435,62.6341291098213,255630.689331152,0.0,1.0
2023-06-27,96.39,97.6,95.61,95.61,330395,63.5773347187835,64.3754317725207,63.0628589320769,63.0628589320769,500913.952918367,0.0,1.0
2023-06-28,95.24,96.9168,95.14,96.26,290336,62.8188127255622,63.924803750113,62.752854291369,63.4915887543324,440180.249200221,0.0,1.0
2023-06-29,95.54,96.43,95.29,95.29,186660,63.0166880281417,63.6037180924607,62.8517919426588,62.8517919426588,282996.408697899,0.0,1.0
2023-06-30,94.81,95.99,94.3,95.99,283860,62.5351914585316,63.3135009820109,62.1988034441465,63.3135009820109,430361.944567587,0.0,1.0
2023-07-03,95.82,96.21,94.05,94.32,86906,63.2013716438825,63.4586095372358,62.0339073586636,62.2119951309851,131758.737245793,0.0,1.0
2023-07-05,93.34,95.38,92.68,95.38,244801,61.5656024758922,62.9111545334326,61.1302768102174,62.9111545334326,371144.347185549,0.0,1.0
2023-07-06,92.29,92.87,90.98,92.87,170263,60.8730389168641,61.2555978351844,60.0089834289337,61.2555978351844,258136.813104738,0.0,1.0
2023-07-07,94.44,95.09,93.2036,94.46,348847,62.2911452520169,62.7198750742724,61.4756351716527,62.3043369388556,528889.147032231,0.0,1.0
2023-07-10,95.18,96.32,93.96,94.62,211743,62.7792376650463,63.5311638148483,61.9745447678898,62.4098704335646,321024.903926494,0.0,1.0
2023-07-11,95.12,96.08,94.67,95.11,202791,62.7396626045304,63.3728635727847,62.4428496506612,62.7330667611111,307452.720005656,0.0,1.0
2023-07-12,96.99,98.27,95.35,96.3,262109,63.9730853239424,64.8173532816148,62.8913670031746,63.5179721280096,397385.115650904,0.0,1.0
2023-07-13,97.4,98.12,96.12,97.51,169848,64.2435149041344,64.7184156303251,63.399246946462,64.3160691817468,257507.628975253,0.0,1.0
2023-07-14,99.45,99.81,96.68,97.6,231433,65.5956628050941,65.8331131681894,63.7686141779436,64.3754317725207,350877.037684458,0.0,1.0
2023-07-17,103.82,104.76,99.56,99.56,338648,68.478046379335,69.0980556607507,65.6682170827065,65.6682170827065,513426.378510266,0.0,1.0
2023-07-18,104.9,106.09,102.84,104.84,265320,69.1903974686211,69.9753028355197,67.8316537242421,69.1508224081052,402253.333096146,0.0,1.0
2023-07-19,103.52,105.64,102.38,105.42,180676,68.2801710767555,69.6784898816504,67.5282449269535,69.5333813264255,273924.02838263,0.0,1.0
2023-07-20,102.37,103.82,101.3,103.63,178739,67.5216490835342,68.478046379335,66.8158938376675,68.352725354368,270987.330409589,0.0,1.0
2023-07-21,101.04,103.57,100.79,103.0,205884,66.6444019087653,68.3131502938521,66.4795058232824,67.9371872189511,312142.036903237,0.0,1.0
2023-07-24,101.89,103.97,101.01,101.14,257918,67.2050485994071,68.5769840306247,66.6246143785073,66.7103603429584,391031.113996276,0.0,1.0
2023-07-25,101.17,101.9899,99.0701,101.16,256993,66.7301478732164,67.270941075166,65.3450867135943,66.723552029797,389628.715635376,0.0,1.0
2023-07-26,101.09,104.17,99.92,101.01,326151,66.6773811258618,68.708900899011,65.9056674458019,66.6246143785073,494479.597627926,0.0,1.0
2023-07-27,100.02,102.0,98.42,101.495,272013,65.971625879995,67.2776028770195,64.9162909329046,66.9445127843441,412400.632803717,0.0,1.0
2023-07-28,103.02,103.2,100.8,100.96,227369,67.9503789057897,68.0691040873374,66.4861016667017,66.5916351614107,344715.581534516,0.0,1.0
2023-07-31,105.26,105.84,102.21,103.36,477266,69.4278478317164,69.8104067500368,67.4161155888252,68.1746375820465,723586.006608871,0.0,1.0
2023-08-01,106.48,107.07,103.98,104.81,432995,70.232540728873,70.6216954906126,68.583579874044,69.1310348778472,656466.463003037,0.0,1.0
2023-08-02,106.54,107.088,104.56,104.91,285855,70.2721157893889,70.6335680087673,68.9661387923644,69.1969933120404,433386.576708122,0.0,1.0
2023-08-03,104.125,105.79,102.03,105.12,697244,68.6792196036241,69.7774275329402,67.2973904072775,69.335506023846,1057096.04621321,0.0,1.0
2023-08-04,98.0,104.97,95.75,104.1,768066,64.6392655092933,69.2365683725563,63.1552007399473,68.6627299950758,1164469.72914905,0.0,1.0
2023-08-07,94.45,98.94,94.1,98.1,505705,62.2977410954362,65.259274790709,62.0668865757602,64.7052239434864,766702.554701443,0.0,1.0
2023-08-08,96.39,96.54,92.5,93.3,355944,63.5773347187835,63.6762723700732,61.0115516286697,61.5392191022149,539648.953699588,0.0,1.0
2023-08-09,94.83,96.12,92.744,96.12,222185,62.5483831453702,63.399246946462,61.172490208101,63.399246946462,336856.086288133,0.0,1.0
2023-08-10,94.35,95.44,93.17,95.0,165698,62.2317826612431,62.9507295939485,61.4534731377638,62.6605124834986,251215.787680406,0.0,1.0
2023-08-11,94.62,95.06,93.975,94.17,152471,62.4098704335646,62.7000875440145,61.9844385330187,62.1130574796954,231162.249172707,0.0,1.0
2023-08-14,96.24,96.31,93.29,94.6,202762,63.4783970674937,63.524567971429,61.5326232587956,62.396678746726,307408.752921909,0.0,1.0
2023-08-15,94.5,96.07,94.31,96.07,202888,62.3307203125328,63.3662677293654,62.2053992875658,63.3662677293654,307599.782320258,0.0,1.0
2023-08-16,94.57,95.7099,93.69,94.55,143955,62.376891216468,63.1287514078358,61.7964569955682,62.3636995296294,218251.087614412,0.0,1.0
2023-08-17,60.82,63.4899,60.82,62.92,404139,60.1738795144166,62.8154158662012,60.1738795144166,62.251570191501,408478.465712205,0.0,1.5
2023-08-18,61.75,62.07,60.0,60.3,416329,61.0939996714111,61.4106001555383,59.3625907738408,59.65940372771,420799.356536976,0.0,1.0
2023-08-21,61.97,62.03,61.23,61.76,293337,61.3116625042486,61.3710250950224,60.5795238847045,61.1038934365401,296486.722876587,0.0,1.0
2023-08-22,59.79,62.465,58.7501,62.4,773383,59.1548217061323,61.8014038781327,58.1259690703704,61.7370944047944,781687.244358755,0.0,1.0
2023-08-23,61.59,62.65,60.21,60.26,522782,60.9356994293476,61.9844385330188,59.5703598415492,59.6198286671941,528395.401735438,0.0,1.0
2023-08-24,60.0,61.445,59.61,61.14,342010,59.3625907738408,60.7922398349775,58.9767339338108,60.4904799985438,345682.352008174,0.0,1.0
2023-08-25,60.7,61.09,59.56,60.25,170613,60.0551543328689,60.4410111728989,58.927265108166,59.6099349020651,172444.966881584,0.0,1.0
2023-08-28,60.78,61.44,60.62,61.1,216380,60.1343044539007,60.787292952413,59.9760042118371,60.4509049380279,218703.392671351,0.0,1.0
2023-08-29,62.76,62.93,60.35,60.6,332715,62.0932699494375,62.26146395663,59.7088725533549,59.9562166815792,336287.546412092,0.0,1.0
2023-08-30,62.78,63.41,62.52,62.54,395347,62.1130574796954,62.7363646828207,61.8558195863421,61.8756071166,399592.061107498,0.0,1.0
2023-08-31,63.06,63.725,62.86,62.86,441846,62.3900829033067,63.0480182843834,62.1922076007272,62.1922076007272,446590.346789285,0.0,1.0
2023-09-01,65.66,66.23,63.62,63.64,462241,64.9624618368398,65.5264064491913,62.9441337505292,62.9639212807871,467204.339272566,0.0,1.0
2023-09-05,64.34,66.39,63.5,66.39,618016,63.6564848398153,65.6847066912548,62.8254085689815,65.6847066912548,624651.98227737,0.0,1.0
2023-09-06,65.26,65.71,64.29,64.33,307427,64.5667112316808,65.0119306624846,63.6070160141704,63.6465910746863,310728.015060428,0.0,1.0
2023-09-07,65.7,65.97,64.5,65.2,329031,65.0811870183875,65.3486439513397,63.8924895385995,64.5858964018092,332159.53319801,0.08,1.0
2023-09-08,65.57,66.75,65.39,66.23,347922,64.9524114580771,66.1212973132019,64.7741068361089,65.6061950719604,351230.154937736,0.0,1.0
2023-09-11,64.73,66.3715,64.52,65.81,394105,64.1203232222256,65.7463623164521,63.9123011632627,65.1901509540347,397852.277843127,0.0,1.0
2023-09-12,62.94,65.07,62.74,64.4,529149,62.3471828148753,64.4571208414988,62.149066568244,63.7934314152839,534180.319885342,0.0,1.0
2023-09-13,61.23,63.6925,60.88,62.64,524170,60.6532889061775,63.0925951928256,60.3065854745727,62.0500084449283,529153.977942508,0.0,1.0
2023-09-14,60.94,62.25,60.56,61.56,574311,60.3660203485621,61.6636817639972,59.9895994799626,60.9801807131192,579771.734792414,0.0,1.0
2023-09-15,60.88,60.99,59.56,60.84,1397935,60.3065854745727,60.41554941022,58.999018246806,60.2669622252465,1411227.01824801,0.0,1.0
2023-09-18,60.87,61.93,60.34,61.0,431760,60.2966796622412,61.3466957693871,59.7716716086682,60.4254552225515,435865.31376549,0.0,1.0
2023-09-19,61.77,61.83,59.62,60.55,432412,61.1882027720821,61.2476376460715,59.0584531207954,59.979693667631,436523.513192429,0.0,1.0
2023-09-20,61.22,63.07,61.095,62.2,303507,60.643383093846,62.4759583751856,60.5195604397014,61.6141527023394,306392.842748338,0.0,1.0
2023-09-21,56.68,60.47,56.67,60.47,542859,56.1461442953151,59.9004471689785,56.1362384829835,59.9004471689785,548020.679000881,0.0,1.0
2023-09-22,56.95,57.7256,56.5301,56.66,353905,56.4136012282674,57.1818960327036,55.9976561684649,56.1263326706519,357270.04323739,0.0,1.0
2023-09-25,57.09,57.65,56.61,56.61,340156,56.5522826009093,57.107008091477,56.0768036089941,56.0768036089941,343390.313297235,0.0,1.0
2023-09-26,55.53,56.895,55.38,56.76,439405,55.006975877185,56.3591192604437,54.8583886922115,56.2253907939676,443583.004898845,0.0,1.0
2023-09-27,56.87,57.12,55.5,55.5,370086,56.3343547296148,56.582000037904,54.9772584401903,54.9772584401903,373604.897420362,0.0,1.0
2023-09-28,57.5,58.05,56.44,57.11,333543,56.9584209065035,57.5032405847396,55.9084047993575,56.5720942255724,336714.434753759,0.0,1.0
2023-09-29,56.87,58.0059,56.69,57.86,252566,56.3343547296148,57.4595559523574,56.1560501076466,57.3150301504398,254967.479239612,0.0,1.0
2023-10-02,57.03,57.323,56.18,56.56,372370,56.4928477269199,56.7830880282348,55.6508536787368,56.0272745473363,375910.614431294,0.0,1.0
2023-10-03,55.45,56.94,55.0,56.47,192465,54.9277293785325,56.4036954159358,54.481967823612,55.9381222363522,194295.019487389,0.0,1.0
2023-10-04,56.24,56.51,54.84,55.78,223590,55.7102885527262,55.9777454856785,54.323474826307,55.2546211854742,225715.966057129,0.0,1.0
2023-10-05,56.01,56.485,55.675,56.07,241477,55.4824548691002,55.9529809548495,55.1506101559927,55.5418897430896,243773.041440034,0.0,1.0
2023-10-06,57.28,57.5,55.5,55.5,284333,56.740493035209,56.9584209065035,54.9772584401903,54.9772584401903,287036.530153055,0.0,1.0
2023-10-09,57.72,57.89,56.1,56.95,198024,57.1763487777979,57.3447475874345,55.5716071800843,56.4136012282674,199906.876257869,0.0,1.0
2023-10-10,58.51,59.44,57.66,57.66,354257,57.9589079519916,58.8801484988272,57.1169139038085,57.1169139038085,357625.390167272,0.0,1.0
2023-10-11,59.06,59.53,58.67,58.82,289064,58.5037276302277,58.9693008098113,58.1174009492967,58.2659881342702,291812.514031656,0.0,1.0
2023-10-12,57.42,58.74,57.08,58.74,209318,56.879174407851,58.1867416356176,56.5423767885777,58.1867416356176,211308.263263769,0.0,1.0
2023-10-13,56.16,57.7,55.98,57.7,257472,55.6310420540737,57.1565371531348,55.4527374321055,57.1565371531348,259920.127074829,0.0,1.0
2023-10-16,57.63,57.96,56.25,57.22,204127,57.0871964668138,57.4140882737555,55.7201943650578,56.6810581612196,206067.905556347,0.0,1.0
2023-10-17,57.32,58.59,57.08,57.08,392211,56.7801162845353,58.0381544506442,56.5423767885777,56.5423767885777,395940.269078369,0.0,1.0
2023-10-18,53.72,56.69,53.305,56.69,624251,53.2140238451716,56.1560501076466,52.8029326334116,56.1560501076466,630186.580469291,0.0,1.0
2023-10-19,52.85,53.96,52.79,53.65,606078,52.3522181723254,53.4517633411292,52.292783298336,53.1446831588506,611840.785705857,0.0,1.0
2023-10-20,53.17,53.91,52.275,52.85,472369,52.6692041669355,53.4022342794713,51.7826339632603,52.3522181723254,476860.437275548,0.0,1.0
2023-10-23,53.54,54.36,53.03,53.26,399841,53.0357192232034,53.8479958343918,52.5305227942936,52.7583564779196,403642.817586871,0.0,1.0
2023-10-24,53.21,54.366,53.15,54.2,299574,52.7088274162617,53.8539393217907,52.6493925422723,53.6895028370868,302422.446511912,0.0,1.0
2023-10-25,53.34,53.72,52.24,53.25,575045,52.8376029765721,53.2140238451716,51.7479636200999,52.748450665588,580512.713901881,0.0,1.0
2023-10-26,53.82,55.45,53.69,54.2,615511,53.3130819684873,54.9277293785325,53.1843064081769,53.6895028370868,621363.477721675,0.0,1.0
2023-10-27,53.74,54.23,53.03,53.74,343040,53.2338354698347,53.7192202740815,52.5305227942936,53.2338354698347,346301.735302283,0.0,1.0
2023-10-30,54.46,54.6,53.6401,54.45,312545,53.9470539577075,54.0857353303494,53.1348764046424,53.9371481453759,315516.778976364,0.0,1.0
2023-10-31,54.48,54.88,54.19,54.4,274038,53.9668655823706,54.3630980756332,53.6795970247552,53.8876190837181,276643.641962357,0.0,1.0
2023-11-01,56.52,56.66,54.67,54.67,354521,55.98765129801,56.1263326706519,54.1550760166703,54.1550760166703,357891.900364683,0.0,1.0
2023-11-02,56.82,58.175,56.17,57.41,368292,56.284825667957,57.6270632388842,55.6409478664052,56.8692685955194,371793.839487956,0.0,1.0
2023-11-03,57.87,59.1,57.825,58.19,264880,57.3249359627714,58.543350879554,57.2803598072794,57.6419219573815,267398.564735508,0.0,1.0
2023-11-06,57.69,57.89,56.7,57.41,469706,57.1466313408032,57.3447475874345,56.1659559199782,56.8692685955194,474172.11661,0.0,1.0
2023-11-07,58.82,61.91,58.3401,59.0,770623,58.2659881342702,61.326884144724,57.7906082004783,58.4442927562383,777950.332800406,0.0,1.0
2023-11-08,58.58,59.42,57.5201,58.8,422414,58.0282486383126,58.8603368741641,56.9783315892899,58.246176509607,426430.448973818,0.0,1.0
2023-11-09,57.45,59.37,57.195,59.1,386307,56.9088918448456,58.8108078125063,56.6562936303907,58.543350879554,389980.131936273,0.0,1.0
2023-11-10,58.71,58.98,57.3485,57.79,404339,58.1570241986229,58.4244811315752,56.8083478496803,57.2456894641189,408183.58602609,0.0,1.0
2023-11-13,59.0,59.13,57.56,58.92,348544,58.4442927562383,58.5730683165487,57.0178557804929,58.3650462575858,351858.069114969,0.0,1.0
2023-11-14,64.06,64.33,59.71,60.0,573687,63.4566337960107,63.7240907289629,59.1476054317795,59.4348739893949,579141.801598533,0.0,1.0
2023-11-15,63.76,65.3,63.675,64.25,468232,63.1594594260637,64.6849545251248,63.0752600212454,63.6448442303104,472684.101341122,0.0,1.0
2023-11-16,62.49,63.72,62.45,63.53,180296,61.9014212599548,63.1198361767374,61.8617980106286,62.9316257424377,182010.312698404,0.0,1.0
2023-11-17,62.78,63.47,62.708,63.07,347509,62.1886898175702,62.8721908684483,62.117367968783,62.4759583751856,350813.22800012,0.0,1.0
2023-11-20,63.22,63.3611,62.175,62.75,225424,62.6245455601591,62.7643165721575,61.5893881715105,62.1589723805755,227567.404322475,0.0,1.0
2023-11-21,63.5,64.13,62.42,62.71,288912,62.901908305443,63.5259744823316,61.8320805736339,62.1193491312493,291659.06876648,0.0,1.0
2023-11-22,63.54,64.84,63.485,63.97,304878,62.9415315547692,64.2292871578728,62.8870495869456,63.3674814850266,307776.878659893,0.0,1.0
2023-11-24,63.83,64.25,63.36,63.36,89266,63.2288001123846,63.6448442303104,62.763226932801,62.763226932801,90114.7700078522,0.0,1.0
2023-11-27,63.62,64.11,63.4,63.74,256094,63.0207780534218,63.5061628576685,62.8028501821273,63.1396478014005,258529.024605011,0.0,1.0
2023-11-28,61.91,63.825,61.86,63.52,316845,61.4061306433765,63.3055449574141,61.3565375803468,63.0030272729329,319444.878621673,0.08,1.0
2023-11-29,62.04,63.13,61.92,62.72,212546,61.5350726072537,62.6162013813012,61.4160492559825,62.2095382644577,214290.050881416,0.0,1.0
2023-11-30,62.6,62.81,61.32,62.01,386309,62.0905149131864,62.2988057779111,60.820932499626,61.5053167694359,389478.867002666,0.0,1.0
2023-12-01,62.53,63.6,61.09,62.61,454792,62.0210846249448,63.0823761737804,60.5928044096894,62.1004335257923,458523.805766567,0.0,1.0
2023-12-04,64.46,64.6,62.01,62.01,370577,63.9353768578913,64.0742374343745,61.5053167694359,61.5053167694359,373617.777730384,0.0,1.0
2023-12-05,63.41,64.47,63.165,64.47,573377,62.8939225342676,63.9452954704972,62.650916525422,63.9452954704972,578081.857594277,0.0,1.0
2023-12-06,63.94,64.78,63.72,64.0,403089,63.4196090023824,64.2527724612814,63.2013995250517,63.479120678018,406396.555662016,0.0,1.0
2023-12-07,65.23,65.27,62.88,63.83,352720,64.6991100285487,64.7387844789725,62.3682360661527,63.3105042637171,355614.251723829,0.0,1.0
2023-12-08,65.34,66.435,64.39,64.77,298892,64.8082147672141,65.8943028475645,63.8659465696497,64.2428538486755,301344.564885004,0.0,1.0
2023-12-11,66.24,66.4144,65.335,65.88,230033,65.7008899017487,65.8738705055963,64.8032554609111,65.3438198479348,231920.540844827,0.0,1.0
2023-12-12,66.92,66.985,65.57,66.3,467751,66.3753555589526,66.4398265408912,65.0363428571507,65.7604015773843,471589.141126311,0.0,1.0
2023-12-13,67.37,67.55,64.53,67.0,508268,66.8216931262199,67.0002281531269,64.0048071461329,66.4547044598001,512438.604261644,0.0,1.0
2023-12-14,71.23,71.67,67.99,68.0,885161,70.6502775921129,71.0866965467743,67.4366471077882,67.4465657203942,892424.208069051,0.0,1.0
2023-12-15,71.11,72.16,70.21,71.72,1063787,70.5312542408416,71.5727085644653,69.638579106307,71.136289609804,1072515.92764384,0.0,1.0
2023-12-18,70.74,71.76,70.49,71.35,593945,70.1642655744218,71.1759640602277,69.9163002592733,70.7693009433842,598818.628771006,0.0,1.0
2023-12-19,72.36,72.51,71.1,71.1,611379,71.7710808165842,71.9198600056733,70.5213356282357,70.5213356282357,616395.683841751,0.0,1.0
2023-12-20,71.78,73.64,71.6,72.5,524919,71.1958012854396,73.0406632301445,71.0172662585327,71.9099413930673,529226.234408654,0.0,1.0
2023-12-21,72.39,73.0699,72.265,72.58,324838,71.800836654402,72.4752031254799,71.6768539968277,71.9892902939148,327503.465359109,0.0,1.0
2023-12-22,73.41,73.66,72.42,72.64,318575,72.8125351402079,73.0605004553564,71.8305924922198,72.0488019695505,321189.074174752,0.0,1.0
2023-12-26,74.15,74.71,73.485,74.0,203115,73.5465124730475,74.1019547789801,72.8869247347524,73.3977332839584,204781.664603327,0.0,1.0
2023-12-27,74.21,75.24,73.88,74.44,215090,73.6060241486831,74.627641247095,73.2787099326871,73.8341522386197,216854.925729412,0.0,1.0
2023-12-28,74.23,74.4599,73.57,73.88,162538,73.625861373895,73.8538902777056,72.9712329419029,73.2787099326871,163871.709136674,0.0,1.0
2023-12-29,73.87,75.0366,73.57,74.38,213823,73.2687913200811,74.4258966666902,72.9712329419029,73.7746405629841,215577.529333024,0.0,1.0
2024-01-02,73.9,74.16,72.51,73.04,375666,73.298547157899,73.5564310856534,71.9198600056733,72.4455464737881,378748.5356319,0.0,1.0
2024-01-03,73.11,73.63,72.16,73.19,456001,72.5149767620297,73.0307446175386,71.5727085644653,72.5943256628772,459742.726242678,0.0,1.0
2024-01-04,73.74,74.2,72.5,72.89,394696,73.1398493562039,73.5961055360772,71.9099413930673,72.296767284699,397934.686715775,0.0,1.0
2024-01-05,72.45,73.9599,71.73,73.07,349611,71.8603483300376,73.3579596474085,71.1462082224099,72.4753023116059,352479.740755896,0.0,1.0
2024-01-08,73.7,73.76,72.36,72.36,234492,73.1001749057802,73.1596865814158,71.7710808165842,71.7710808165842,236416.129267476,0.0,1.0
2024-01-09,72.68,73.36,72.46,72.75,347268,72.0884764199743,72.7629420771782,71.8702669426436,72.1579067082158,350117.515217823,0.0,1.0
2024-01-10,71.85,72.97,71.705,72.47,239966,71.2652315736812,72.3761161855465,71.1214116908951,71.8801855552495,241935.046294965,0.0,1.0
2024-01-11,71.33,72.13,70.72,71.58,361435,70.7494637181723,71.5429527266475,70.1444283492099,70.9974290333208,364400.762848157,0.0,1.0
2024-01-12,70.82,73.07,70.23,72.27,186640,70.2436144752693,72.4753023116059,69.6584163315189,71.6818133031307,188171.478628191,0.0,1.0
2024-01-16,69.96,71.5,69.37,70.19,275240,69.3906137911585,70.9180801324733,68.805415647408,69.6187418810951,277498.487878392,0.0,1.0
2024-01-17,70.0,70.27,68.38,69.0,277523,69.4302882415822,69.6980907819426,67.8234729994199,68.4384269809882,279800.221085144,0.0,1.0
2024-01-18,70.35,71.34,69.55,70.4,385449,69.7774396827901,70.7593823307783,68.9839506743149,69.8270327458199,388611.810253737,0.0,1.0
2024-01-19,70.32,70.805,69.6,70.79,405953,69.7476838449723,70.2287365563604,69.0335437373446,70.2138586374515,409284.056277057,0.0,1.0
2024-01-22,72.1,72.61,71.05,71.05,484272,71.5131968888297,72.0190461317327,70.471742565206,70.471742565206,488245.70455546,0.0,1.0
2024-01-23,70.7,73.44,70.56,72.82,280501,70.1245911239981,72.8422909780257,69.9857305475149,72.2273369964574,282802.657129694,0.0,1.0
2024-01-24,69.81,72.0275,69.7426,71.42,268195,69.2418346020694,71.4412869474366,69.1749831531053,70.8387312316258,270395.679975823,0.0,1.0
2024-01-25,70.24,71.17,69.61,70.98,295530,69.6683349441248,70.5907659164773,69.0434623499506,70.4023122769644,297954.977920002,0.0,1.0
2024-01-26,69.94,70.83,69.65,70.82,274928,69.3707765659466,70.2535330878753,69.0831368003743,70.2436144752693,277183.927755525,0.0,1.0
2024-01-29,71.01,71.03,69.54,69.9,470750,70.4320681147822,70.4519053399941,68.974032061709,69.3311021155228,474612.749486823,0.0,1.0
2024-01-30,73.77,73.83,70.32,70.61,400233,73.1696051940217,73.2291168696574,69.7476838449723,70.0353236105446,403517.120691152,0.0,1.0
2024-01-31,70.16,73.81,70.14,73.81,488257,69.5889860432773,73.2092796444455,69.5691488180654,73.2092796444455,492263.403560675,0.0,1.0
2024-02-01,72.26,72.28,70.5646,70.81,291740,71.6718946905248,71.6917319157366,69.9902931093136,70.2336958626634,294133.878991579,0.0,1.0
2024-02-02,73.32,73.58,71.03,71.3,467227,72.7232676267544,72.9811515545089,70.4519053399941,70.7197078803545,471060.841432777,0.0,1.0
2024-02-05,71.83,72.46,70.55,72.31,271284,71.2453943484693,71.8702669426436,69.975811934909,71.7214877535545,273510.026833316,0.0,1.0
2024-02-06,72.07,72.935,71.14,71.64,230706,71.4834410510119,72.3414010414257,70.5610100786594,71.0569407089564,232599.063161141,0.0,1.0
2024-02-07,75.33,75.56,72.28,72.62,357773,74.7169087605484,74.9450368504851,71.6917319157366,72.0289647443386,360708.714226552,0.0,1.0
2024-02-08,78.67,79.66,75.87,76.0,793373,78.0297253709325,79.0116680189206,75.2525138412692,75.3814558051464,799883.039614677,0.0,1.0
2024-02-09,81.4,81.47,78.67,78.86,607757,80.7375066123542,80.8069369005958,78.0297253709325,78.2181790104454,612743.963441027,0.0,1.0
2024-02-12,82.2,83.0,80.95,81.47,489484,81.5309956208294,82.3244846293046,80.2911690450869,80.8069369005958,493500.471736183,0.0,1.0
2024-02-13,79.76,81.14,78.07,79.41,529655,79.11085414498,80.4796226845998,77.4346086145761,78.7637027037721,534001.095760899,0.0,1.0
2024-02-14,81.71,82.0,79.76,81.06,295293,81.0449836031383,81.3326233687106,79.11085414498,80.4002737837522,297716.033211285,0.0,1.0
2024-02-15,84.6,85.17,81.91,82.53,480744,83.9114626462551,84.4768235647937,81.2433558552572,81.8583098368255,484688.755473804,0.0,1.0
2024-02-16,84.3,84.935,83.18,84.12,440524,83.6139042680769,84.2437361685541,82.5030196562116,83.43536924117,444138.729378509,0.0,1.0
2024-02-20,81.75,83.67,81.25,83.28,566898,81.0846580535621,82.9890316739027,80.5887274232651,82.602205782271,571549.694017167,0.0,1.0
2024-02-21,81.91,81.97,81.01,81.48,396290,81.2433558552572,81.3028675308928,80.3506807207225,80.8168555132017,399541.766317861,0.0,1.0
2024-02-22,82.65,83.24,82.06,82.06,236003,81.9773331880968,82.5625313318472,81.3921350443463,81.3921350443463,237939.527811235,0.0,1.0
2024-02-23,84.05,84.38,82.23,82.64,226631,83.3659389529284,83.6932531689244,81.5607514586473,81.9674145754908,228490.625658945,0.0,1.0
2024-02-26,85.25,85.435,83.585,84.02,346159,84.5561724656412,84.7396667988511,82.9047234667522,83.3361831151106,348999.415293913,0.0,1.0
2024-02-27,85.82,86.5,85.19,86.04,332486,85.1215333841798,85.7959990413838,84.4966607900056,85.3397428615105,335214.221191452,0.0,1.0
2024-02-28,86.9,87.55,84.66,84.66,549501,86.1927435456214,86.8374533650075,83.9709743218908,83.9709743218908,554009.942550736,0.0,1.0
2024-02-29,83.98,88.78,81.806,87.0,957846,83.2965086646868,88.0574427155382,81.1402022841554,86.2919296716808,965705.626436444,0.0,1.0
2024-03-01,83.26,84.985,82.37,84.3,879824,82.5823685570591,84.2933292315838,81.6996120351304,83.6139042680769,887043.415198077,0.0,1.0
2024-03-04,82.5,83.7441,82.16,83.33,561409,81.8285539990076,83.0625285933127,81.4913211704057,82.6517988453007,566015.653906847,0.0,1.0
2024-03-05,80.92,82.155,79.8611,81.97,791404,80.2614132072691,81.4863618641027,79.211131318426,81.3028675308928,797897.882941837,0.0,1.0
2024-03-06,81.0,82.41,80.62,82.41,516576,80.3407621081166,81.7392864855542,79.9638548290909,81.7392864855542,520814.775738513,0.0,1.0
2024-03-07,81.12,81.65,80.8,81.18,318710,80.4597854593879,80.9854719275027,80.1423898559978,80.5192971350235,321325.181920224,0.0,1.0
2024-03-08,81.75,83.4614,81.41,81.84,426305,81.0846580535621,82.7821294149427,80.7474252249601,81.1739255670156,429803.055061031,0.0,1.0
2024-03-11,79.73,81.26,78.71,80.79,437727,79.0810983071622,80.598646035871,78.0693998213563,80.1324712433918,441318.778533444,0.0,1.0
2024-03-12,79.99,80.535,79.32,79.71,339009,79.3389822349166,79.8795466219404,78.6744351903186,79.0612610819503,341790.745811532,0.0,1.0
2024-03-13,80.7,81.57,79.99,79.99,516964,80.0432037299384,80.9061230266552,79.3389822349166,79.3389822349166,521205.959481054,0.0,1.0
2024-03-14,81.3,81.46,79.945,80.2,406475,80.6383204862948,80.7970182879898,79.2943484781899,79.5472730996414,409810.339559546,0.0,1.0
2024-03-15,82.45,83.79,81.02,81.02,954344,81.8583098368255,83.188693526108,80.4385720191583,80.4385720191583,961242.211778501,0.08,1.0
2024-03-18,82.89,83.98,81.82,82.29,514087,82.2951522422615,83.3773300193645,81.2328309381329,81.6994580530305,517802.935761712,0.0,1.0
2024-03-19,85.18,85.3,82.5304,82.68,363656,84.5687183978265,84.6878572356727,81.9381328581824,82.0866592760307,366284.586864404,0.0,1.0
2024-03-20,85.33,85.98,84.28,85.4,281870,84.7176419451342,85.3629773168011,83.67517711398,84.7871396005445,283907.419372895,0.0,1.0
2024-03-21,88.35,88.54,85.87,85.95,291678,87.7159693642635,87.90460585752,85.2537667154421,85.3331926073396,293786.313789504,0.0,1.0
2024-03-22,86.45,88.63,86.23,88.57,274469,85.8296044316987,87.9939599859047,85.6111832289807,87.9343905669816,276452.923290379,0.0,1.0
2024-03-25,85.51,86.9917,85.195,86.46,165705,84.8963502019035,86.3674170022095,84.5836107525572,85.8395326681859,166902.752783856,0.0,1.0
2024-03-26,86.57,86.95,85.76,86.09,238016,85.9487432695449,86.3260162560579,85.1445561140831,85.4721879181601,239736.4328572,0.0,1.0
2024-03-27,86.67,87.55,85.65,87.0,254079,86.0480256344168,86.9217104452889,85.0353455127241,86.3756574384938,255915.539812133,0.0,1.0
2024-03-28,88.1,88.23,86.3701,86.65,364882,87.467763452084,87.5968305264173,85.7502778221661,86.0281691614424,367519.44866648,0.0,1.0
2024-04-01,87.98,88.435,86.56,88.06,366395,87.3486246142378,87.8003593744046,85.9388150330578,87.4280505061352,369043.384968716,0.0,1.0
2024-04-02,85.27,87.34,84.375,87.34,402771,84.6580725262111,86.713217479058,83.7694953606082,86.713217479058,405682.318828681,0.0,1.0
2024-04-03,86.3,87.12,85.07,85.07,246312,85.680680884391,86.49479627634,84.4595077964674,84.4595077964674,248092.398199796,0.0,1.0
2024-04-04,85.66,87.9373,84.8914,87.23,222910,85.0452737492113,87.3062310444375,84.2821894928064,86.604006877699,224521.243312208,0.0,1.0
2024-04-05,89.92,89.99,85.75,85.75,471429,89.2747024927513,89.3442001481616,85.1346278775959,85.1346278775959,474836.594201386,0.0,1.0
2024-04-08,92.88,93.3,89.6027,90.23,690111,92.2134604929575,92.6304464254192,88.959679549013,89.582477823854,695099.276584412,0.0,1.0
2024-04-09,89.58,93.1697,87.37,92.88,870315,88.9371424521871,92.5010815039912,86.7430021885196,92.2134604929575,876605.831381563,0.0,1.0
2024-04-10,87.86,89.16,85.14,87.0,588509,87.2294857763916,88.5201565197254,84.5290054518777,86.3756574384938,592762.874614975,0.0,1.0
2024-04-11,87.61,88.32,86.141,88.32,334668,86.981279864212,87.686184654802,85.5228219242448,87.686184654802,337087.055120049,0.0,1.0
2024-04-12,88.01,88.19,86.42,86.96,429272,87.3784093236993,87.5571175804686,85.7998197222372,86.3359444925451,432374.87398106,0.0,1.0
2024-04-15,87.14,89.5675,86.33,88.5,470476,86.5146527493144,88.9247321565781,85.7104655938525,87.8648929115713,473876.70570434,0.0,1.0
2024-04-16,88.02,88.5,85.7,86.44,383572,87.3883375601865,87.8648929115713,85.08498669516,85.8196761952116,386344.544164686,0.0,1.0
2024-04-17,86.3,88.86,86.03,88.86,476942,85.680680884391,88.2223094251099,85.412618499237,88.2223094251099,480389.443397834,0.0,1.0
2024-04-18,85.24,87.65,84.83,86.91,395662,84.6282878167496,87.0209928101607,84.2212301207751,86.2863033101092,398521.933387442,0.0,1.0
2024-04-19,85.41,86.75,84.27,84.92,486573,84.7970678370317,86.1274515263142,83.6652488774928,84.3105842491597,490090.058418873,0.0,1.0
2024-04-22,86.73,87.8713,85.6,85.86,344804,86.1075950533399,87.2407046836221,84.9857043302882,85.2438384789549,347296.320393982,0.0,1.0
2024-04-23,88.56,88.97,86.74,87.25,452556,87.9244623304944,88.3315200264689,86.117523289827,86.6238633506734,455827.175938269,0.0,1.0
2024-04-24,89.67,91.85,87.93,88.87,512126,89.0264965805717,91.1908521347777,87.2989834318019,88.2322376615971,515827.761215324,0.0,1.0
2024-04-25,89.9,90.45,87.03,88.48,396399,89.2548460197769,89.800899026572,86.4054421479554,87.8450364385969,399264.260588201,0.0,1.0
2024-04-26,91.15,91.72,89.855,90.48,367849,90.4958755806748,91.0617850604443,89.2101689555846,89.8306837360336,370507.894805762,0.0,1.0
2024-04-29,93.85,96.34,92.57,93.18,819068,93.1764994322143,95.6486303175229,91.9056851618548,92.511307587573,824988.406609141,0.0,1.0
2024-04-30,94.09,95.3,92.96,93.8,945254,93.4147771079067,94.6160937228559,92.292886384855,93.1268582497784,952086.507226405,0.0,1.0
2024-05-01,94.47,95.585,91.78,93.86,594372,93.7920500944197,94.8990484627406,91.1213544793674,93.1864276687015,598668.253689667,0.0,1.0
2024-05-02,90.89,94.56,90.66,94.47,1014933,90.2377414320081,93.8814042228043,90.0093919928029,93.7920500944197,1022269.16261536,0.0,1.0
2024-05-03,78.4,87.23,76.67,87.0,2042878,77.8373740595163,86.604006877699,76.1197891472336,86.3756574384938,2057644.37887559,0.0,1.0
2024-05-06,76.2,80.59,74.08,75.22,3259601,75.653162032336,80.0116578502094,73.5483758970531,74.680194856592,3283162.12472171,0.0,1.0
2024-05-07,78.46,78.62,75.01,76.27,13640240,77.8969434784394,78.0557952622343,74.4717018903612,75.7226596877462,13738834.7040371,0.0,1.0
2024-05-08,76.99,78.305,76.49,77.63,884145,76.4374927148234,77.743055812888,75.9410808904643,77.0728998500032,890535.797713302,0.0,1.0
2024-05-09,77.75,78.0,76.68,77.18,634510,77.1920386878494,77.4402446000289,76.1297173837208,76.6261292080799,639096.380126639,0.0,1.0
2024-05-10,77.29,78.205,76.19,78.01,631507,76.7353398094389,77.6437734480162,75.6432337958488,77.4501728365161,636071.67377131,0.0,1.0
2024-05-13,75.49,77.96,75.33,77.65,659965,74.9482572417459,77.4005316540802,74.789405457951,77.0927563229775,664735.374557182,0.0,1.0
2024-05-14,75.4,76.65,74.67,76.0,618589,74.8589031133613,76.0999326742592,74.1341418497969,75.4545973025923,623060.299579451,0.0,1.0
2024-05-15,75.82,78.0,75.206,76.39,1002327,75.275889045823,77.4402446000289,74.6662953255099,75.8417985255924,1009572.04362925,0.0,1.0
2024-05-16,74.86,75.72,74.16,75.72,687071,74.3227783430534,75.1766066809512,73.6278017889506,75.1766066809512,692037.302784811,0.0,1.0
2024-05-17,74.88,75.5233,74.3011,75.19,648092,74.3426348160278,74.9813182692483,73.7678892057848,74.6504101471305,652776.553858936,0.0,1.0
2024-05-20,74.98,76.27,74.88,75.06,423902,74.4419171808996,75.7226596877462,74.3426348160278,74.5213430727971,426966.058420581,0.0,1.0
2024-05-21,76.79,77.07,74.41,74.78,635004,76.2389279850798,76.5169186067209,73.8760077011302,74.2433524511559,639593.950869074,0.0,1.0
2024-05-22,76.13,77.03,75.73,76.65,366462,75.5836643769257,76.4772056607722,75.1865349174384,76.0999326742592,369110.869259694,0.0,1.0
2024-05-23,76.26,76.39,74.96,76.39,469418,75.7127314512591,75.8417985255924,74.4220607079252,75.8417985255924,472811.05824382,0.0,1.0
2024-05-24,78.26,78.6,76.18,76.61,671109,77.6983787486957,78.0359387892599,75.6333055593616,76.0602197283105,675959.925880457,0.0,1.0
2024-05-28,77.68,78.63,76.95,78.25,587493,77.1225410324391,78.0657234987215,76.3977797688747,77.6884505122085,591739.530739846,0.0,1.0
2024-05-29,74.87,77.16,74.825,76.97,447424,74.3327065795406,76.6062727351055,74.2880295153483,76.4176362418491,450658.080694995,0.0,1.0
2024-05-30,74.93,75.92,74.65,75.21,817481,74.3922759984637,75.3751714106948,74.1142853768226,74.6702666201048,823389.935418362,0.0,1.0
2024-05-31,75.05,75.2,73.5432,74.6,914135,74.5114148363099,74.6603383836176,73.0154281624211,74.0646441943866,920742.572137658,0.0,1.0
2024-06-03,73.98,75.7,73.15,75.47,726438,73.4490935321813,75.1567502079768,72.6250499037451,74.9284007687716,731688.856261423,0.0,1.0
2024-06-04,72.0,73.445,71.19,73.44,844357,71.483302707719,72.917932880117,70.6791155522572,72.9129687618734,850460.201154574,0.0,1.0
2024-06-05,73.47,74.17,72.6098,73.17,815818,72.942753471335,73.6377300254378,72.0887265687075,72.6449063767194,821714.914882593,0.0,1.0
2024-06-06,72.35,73.58,71.44,73.06,659987,71.8307909847704,73.051964072694,70.9273214644368,72.5356957753604,664757.5335781,0.0,1.0
2024-06-07,71.99,72.94,71.55,71.98,533613,71.5528003631293,72.4970309555029,71.1154725098194,71.5428610937359,536873.4651201,0.08,1.0
2024-06-10,72.41,73.01,70.28,71.35,725119,71.9702496776523,72.5666058412567,69.8531852968569,70.9166871219513,729549.598968583,0.0,1.0
2024-06-11,72.73,72.79,70.92,72.16,589728,72.2883062982414,72.3479419146018,70.4892985380349,71.7217679428172,593331.337201954,0.0,1.0
2024-06-12,74.13,75.75,73.56,74.09,650141,73.6798040133182,75.2899656550499,73.113265657894,73.6400469357446,654113.47078622,0.0,1.0
2024-06-13,75.39,75.67,73.84,74.0,687628,74.9321519568873,75.2104514999027,73.3915652009094,73.5505935112039,691829.522657065,0.0,1.0
2024-06-14,75.96,76.68,73.54,74.23,868059,75.4986903123115,76.2143177086367,73.0933871191072,73.7791967072522,873362.986394051,0.0,1.0
2024-06-17,79.41,80.11,75.465,75.99,816465,78.9277382530365,79.6234871105749,75.0066964773379,75.5285081204917,821453.738382091,0.0,1.0
2024-06-18,80.62,81.25,78.36,79.37,867886,80.1303898496386,80.7565638214232,77.8841149667289,78.8879811754629,873188.929334974,0.0,1.0
2024-06-20,80.25,84.41,80.18,80.38,1431007,79.7626368820826,83.8973729497395,79.6930619963288,79.8918473841969,1439750.6932948,0.0,1.0
2024-06-21,79.28,80.445,77.3114,80.22,1540356,78.7985277509222,79.956452635254,76.8418831781363,79.7328190739024,1549767.83406427,0.0,1.0
2024-06-24,79.99,80.72,78.79,79.51,761891,79.5042158778541,80.2297825435727,78.3115035506453,79.0271309469706,766546.282069249,0.0,1.0
2024-06-25,84.74,84.85,79.675,80.29,924202,84.2253688397219,84.3347008030493,79.1911288919618,79.8023939596562,929849.029560612,0.0,1.0
2024-06-26,84.9,85.48,84.07,84.32,1267437,84.3843971500164,84.9608747748339,83.5594377903637,83.8079195251988,1275181.25310183,0.0,1.0
2024-06-27,86.66,87.35,85.335,85.67,817392,86.1337085632558,86.8195181514008,84.8167553686295,85.1497208933086,822386.402507902,0.0,1.0
2024-06-28,87.24,88.71,86.89,87.13,8447852,86.7101861880734,88.171258788904,86.3623117593041,86.6008542247459,8499469.79564172,0.0,1.0
2024-07-01,83.58,87.85,83.14,87.63,1160800,83.0724135900868,87.3164816210711,82.6350857367769,87.0978176944162,1167892.68310819,0.0,1.0
2024-07-02,85.8,85.92,83.1,83.63,701035,85.2789313954229,85.3982026281438,82.5953286592033,83.1221099370538,705318.441680524,0.0,1.0
2024-07-03,86.08,86.22,85.3,85.8,440035,85.5572309384383,85.6963807099459,84.7819679257526,85.2789313954229,442723.687811435,0.0,1.0
2024-07-05,87.04,87.49,85.51,86.13,517225,86.5114008002052,86.9586679229085,84.9906925830141,85.6069272854053,520385.331685592,0.0,1.0
2024-07-08,85.99,88.28,85.81,87.15,458520,85.4677775138976,87.7438702049876,85.2888706648163,86.6207327635327,461321.634268409,0.0,1.0
2024-07-09,83.98,86.44,83.43,85.9,562097,83.469984365823,85.9150446366009,82.9233245491857,85.378324089357,565531.507147714,0.0,1.0
2024-07-10,85.34,85.789,83.67,84.26,439233,84.8217250033262,85.2679981990902,83.1618670146274,83.7482839088384,441916.787456635,0.0,1.0
2024-07-11,88.57,88.9486,85.08,86.04,457701,88.0321090173963,88.4084097566307,84.5633039990977,85.5174738608646,460497.630040751,0.0,1.0
2024-07-12,90.03,90.74,89.18,89.21,449710,89.4832423488336,90.1889304757654,88.6384044503941,88.6682222585743,452457.803687617,0.0,1.0
2024-07-15,91.11,91.92,90.22,91.06,389728,90.5566834433214,91.3617642641873,89.6720884673083,90.5069870963544,392109.303585794,0.0,1.0
2024-07-16,94.62,94.665,91.6301,92.06,458428,94.0453670004069,94.0900937126773,91.0736248444725,91.500914035695,461229.072132945,0.0,1.0
2024-07-17,88.18,94.1615,88.15,94.13,831844,87.6444775110535,93.5896514987193,87.6146597028733,93.55834280013,836926.706657006,0.0,1.0
2024-07-18,87.35,89.4564,85.37,88.37,667702,86.8195181514008,88.9131258564278,84.8515428115064,87.8333236295282,671781.771447887,0.0,1.0
2024-07-19,86.94,87.68,86.34,87.68,563883,86.4120081062712,87.1475140413832,85.8156519426668,87.1475140413832,567328.419907906,0.0,1.0
2024-07-22,89.05,89.15,86.44,86.9,296029,88.5091939482798,88.6085866422139,85.9150446366009,86.3722510286976,297837.786946791,0.0,1.0
2024-07-23,90.05,90.965,88.27,88.86,407538,89.5031208876204,90.4125640371171,87.7339309355942,88.3203478298051,410028.125679313,0.0,1.0
2024-07-24,84.78,89.04,84.54,88.15,490374,84.2651259172955,88.4992546788864,84.0265834518538,87.6146597028733,493370.267562454,0.0,1.0
2024-07-25,85.41,86.21,83.28,84.98,592221,84.8912998890801,85.6864414405525,82.7742355082846,84.4639113051636,595839.56985098,0.0,1.0
2024-07-26,87.59,89.19,86.61,86.73,365267,87.0580606168426,88.6483437197875,86.0840122162888,86.2032834490096,367498.84276437,0.0,1.0
2024-07-29,87.46,88.4499,86.99,87.83,339210,86.9288501147283,87.9127383919815,86.4617044532382,87.2966030822843,341282.630114688,0.0,1.0
2024-07-30,86.57,89.34,85.91,88.09,583041,86.0442551387151,88.7974327606886,85.3882633587504,87.5550240865129,586603.478507998,0.0,1.0
2024-07-31,88.53,90.6263,87.54,88.18,520145,87.9923519398227,90.0759209827624,87.0083642698755,87.6444775110535,523323.173376388,0.0,1.0
2024-08-01,86.91,89.595,84.345,88.42,1005381,86.3821902980909,89.0508841302205,83.8327676986823,87.8830199764952,1011524.04689524,0.0,1.0
2024-08-02,85.78,92.88,84.95,92.88,1032997,85.2590528566361,92.3159341259543,84.4340934969834,92.3159341259543,1039308.78529696,0.0,1.0
2024-08-05,85.47,86.28,79.65,82.3,728618,84.9509355054405,85.7560163263064,79.1662807184782,81.8001871077308,733069.978446697,0.0,1.0
2024-08-06,86.27,87.802,85.105,86.0,493795,85.746077056913,87.2687731279828,84.5881521725812,85.477716783291,496812.170447459,0.0,1.0
2024-08-07,85.92,89.19,85.26,87.66,484175,85.3982026281438,88.6483437197875,84.742210848179,87.1276355025964,487133.390630521,0.0,1.0
2024-08-08,86.07,87.92,85.46,87.14,471271,85.5472916690449,87.386056506825,84.9409962360471,86.6107934941393,474150.545021607,0.0,1.0
2024-08-09,86.67,87.93,84.98,86.09,533305,86.1436478326492,87.3959957762184,84.4639113051636,85.5671702078317,536563.583188332,0.0,1.0
2024-08-12,87.39,87.8965,86.47,86.64,346375,86.8592752289744,87.3626992237505,85.9448624447811,86.113830024469,348491.409468987,0.0,1.0
2024-08-13,87.55,88.53,87.0,87.77,313833,87.0183035392689,87.9923519398227,86.4716437226316,87.2369674659239,315750.572379302,0.0,1.0
2024-08-14,87.97,88.66,86.9,88.11,317045,87.435752853792,88.121562441937,86.3722510286976,87.5749026252997,318982.198239177,0.0,1.0
2024-08-15,89.37,90.23,88.24,89.96,304037,88.8272505688688,89.6820277367017,87.7041131274139,89.4136674630798,305894.717172782,0.0,1.0
2024-08-16,88.69,89.33,88.2,89.33,208434,88.1513802501172,88.7874934912952,87.6643560498403,88.7874934912952,209707.566773754,0.0,1.0
2024-08-19,90.93,91.16,89.02,89.02,337757,90.3777765942401,90.6063797902885,88.4793761400996,88.4793761400996,339820.752040467,0.0,1.0
2024-08-20,89.56,91.15,89.36,91.15,271513,89.0160966873435,90.5964405208951,88.8173112994754,90.5964405208951,273171.990066122,0.0,1.0
2024-08-21,91.95,92.01,89.57,89.69,281342,91.3915820723675,91.451217688728,89.0260359567369,89.1453071894578,283061.046908189,0.0,1.0
2024-08-22,93.0,93.09,91.11,92.16,349555,92.4352053586752,92.5246587832158,90.5566834433214,91.6003067296291,351690.839803484,0.0,1.0
2024-08-23,94.55,95.88,92.755,93.25,357175,93.9757921146531,95.2977149439761,92.1916932585367,92.6836870935103,359357.39928426,0.0,1.0
2024-08-26,93.85,95.5999,93.72,94.98,279662,93.2800432571147,95.0193160082668,93.1508327550004,94.4031806985695,281370.781825813,0.0,1.0
2024-08-27,93.19,94.1073,91.9,93.0,273957,92.6240514771499,93.535780658607,91.3418857254005,92.4352053586752,275630.923316912,0.0,1.0
2024-08-28,92.77,93.33,92.37,93.06,234269,92.2066021626268,92.7632012486576,91.8090313868906,92.4948409750356,235700.422966121,0.0,1.0
2024-08-29,93.7,95.12,92.28,93.11,316795,93.1309542162136,94.5423304700772,91.7195779623499,92.5445373220026,318730.670697157,0.0,1.0
2024-08-30,95.51,95.63,93.6,94.11,274708,94.9299619764201,95.0492332091409,93.0315615222795,93.5384642613432,276386.51205314,0.0,1.0
2024-09-03,89.29,96.5549,88.91,95.43,376557,88.7477364137216,95.968516235337,88.3700441767721,94.8504478212728,378857.826562002,0.0,1.0
2024-09-04,88.92,90.12,87.61,88.95,282596,88.3799834461656,89.5726957733743,87.0779391556294,88.4098012543458,284322.709058962,0.0,1.0
2024-09-05,87.49,88.82,87.15,88.82,254699,86.9586679229085,88.2805907522315,86.6207327635327,88.2805907522315,256255.253700012,0.0,1.0
2024-09-06,87.4,88.7621,87.24,87.68,379194,86.9487286535151,88.3037957393155,86.7895547795498,87.2272829329543,381162.049327563,0.08,1.0
2024-09-09,88.59,89.05,87.615,88.14,215839,88.1325843411316,88.5902092287817,87.1626185466559,87.6849078206044,216959.222890689,0.0,1.0
2024-09-10,88.26,89.59,86.695,88.67,330579,87.8042882260783,89.1274210534144,86.2473687713557,88.2121712781142,332294.733315022,0.0,1.0
2024-09-11,91.74,91.94,86.35,88.21,312683,91.2663199848224,91.4652873272789,85.9041501056182,87.7545463904641,314305.85154272,0.0,1.0
2024-09-12,93.47,93.53,91.54,91.8,213353,92.9873874970716,93.0470776998086,91.0673526423658,91.3260101875593,214460.320337831,0.0,1.0
2024-09-13,94.12,95.23,93.46,94.05,207301,93.6340313600554,94.7383001106893,92.9774391299487,93.5643927901956,208376.909939643,0.0,1.0
2024-09-16,96.16,96.61,94.0,94.51,291149,95.6634982531123,96.1111747736395,93.5146509545815,94.0220176778457,292660.088238924,0.0,1.0
2024-09-17,96.18,97.94,95.21,96.39,323186,95.6833949873579,97.4343076009756,94.7184033764436,95.8923106969373,324863.363012014,0.0,1.0
2024-09-18,96.93,99.27,95.25,96.27,261349,96.42952252157,98.7574404283117,94.7581968449349,95.7729302914634,262705.423687372,0.0,1.0
2024-09-19,102.45,102.75,98.885,99.35,559779,101.921021173371,102.219472187056,98.3744282940828,98.8370273652943,562684.300939713,0.0,1.0
2024-09-20,104.05,104.73,101.11,101.98,1385932,103.512759913023,104.189248877376,100.587939978912,101.453447918598,1393125.10574706,0.0,1.0
2024-09-23,107.82,108.02,103.6,104.59,521680,107.263294318329,107.462261660786,103.065083392496,104.049971737656,524387.563867582,0.0,1.0
2024-09-24,107.39,109.07,106.7451,107.9,612746,106.835514532048,108.506840208683,106.193944336297,107.342881255312,615926.204204884,0.0,1.0
2024-09-25,107.3,108.53,106.65,107.57,257832,106.745979227942,107.96962838405,106.099335364959,107.014585140259,259170.170156238,0.0,1.0
2024-09-26,107.02,108.76,106.1,108.39,374486,106.467424948503,108.198440827875,105.552175173203,107.830351244331,376429.614404453,0.0,1.0
2024-09-27,107.09,108.24,106.59,107.34,231844,106.537063518363,107.681125737488,106.039645162222,106.785772696434,233047.290211078,0.0,1.0
2024-09-30,107.84,109.46,106.4,106.91,512656,107.283191052575,108.894826526473,105.850626186888,106.357992910152,515316.728534922,0.0,1.0
2024-10-01,106.6,107.71,105.53,107.71,402202,106.049593529344,107.153862279978,104.985118247202,107.153862279978,404289.462817569,0.0,1.0
2024-10-02,107.32,107.9,105.44,105.8,217374,106.765875962188,107.342881255312,104.895582943096,105.253724159518,218502.18967212,0.0,1.0
2024-10-03,107.19,107.7725,105.87,107.32,321811,106.636547189591,107.216039574496,105.323362729378,106.765875962188,323481.226644284,0.0,1.0
2024-10-04,107.705,109.0,106.8001,108.63,211057,107.148888096417,108.437201638823,106.248660355472,108.069112055279,212152.403901242,0.0,1.0
2024-10-07,107.83,108.1,106.75,107.11,321275,107.273242685452,107.541848597769,106.198819036187,106.556960252609,322942.44475839,0.0,1.0
2024-10-08,109.15,110.0,107.16,108.45,231782,108.586427145666,109.432038351106,106.606702088223,107.890041447068,232984.968425769,0.0,1.0
2024-10-09,109.48,110.5,108.87,109.15,159619,108.914723260719,109.929456707247,108.307872866226,108.586427145666,160447.436276988,0.0,1.0
2024-10-10,108.59,108.85,106.94,108.38,281121,108.029318586787,108.287976131981,106.387838011521,107.820402877208,282580.042060302,0.0,1.0
2024-10-11,112.45,112.9,108.965,108.99,347588,111.869388296199,112.317064816726,108.402382353893,108.4272532717,349392.011481375,0.0,1.0
2024-10-14,112.03,113.86,111.78,112.86,264083,111.45155687704,113.272108060517,111.202847698969,112.277271348235,265453.613381464,0.0,1.0
2024-10-15,110.99,112.48,110.2,112.07,264790,110.416926696266,111.899233397567,109.631005693563,111.491350345531,266164.282771999,0.0,1.0
2024-10-16,110.86,113.74,110.23,111.57,671667,110.287597923669,113.152727655044,109.660850794931,110.99393198939,675153.009239852,0.0,1.0
2024-10-17,111.11,112.36,110.8515,111.38,368953,110.53630710174,111.779852992093,110.279141811615,110.804913014056,370867.897660702,0.0,1.0
2024-10-18,109.34,111.3564,109.2,110.71,524547,108.775446120999,110.781434867646,108.63616898128,110.138372416827,527269.443843061,0.0,1.0
2024-10-21,109.81,110.08,108.75,109.6,282471,109.243019375772,109.511625288089,108.188492460752,109.034103666193,283937.048675892,0.0,1.0
2024-10-22,107.13,108.855,107.13,108.02,215917,106.576856986854,108.292950315542,106.576856986854,107.462261660786,217037.627717368,0.0,1.0
2024-10-23,106.89,108.91,105.55,106.91,210657,106.338096175907,108.347666334718,105.005014981448,106.357992910152,211750.327866992,0.0,1.0
2024-10-24,106.26,107.895,105.75,106.71,208746,105.711349047168,107.337907071751,105.203982323904,106.159025567696,209829.409613369,0.0,1.0
2024-10-25,111.19,111.34,108.6,108.78,480450,110.615894038722,110.765119545565,108.03926695391,108.218337562121,482943.576637363,0.0,1.0
2024-10-28,121.33,122.97,113.9,114.99,750466,120.70353830127,122.335070509414,113.311901529009,114.396273545397,754360.982796823,0.0,1.0
2024-10-29,119.21,121.93,118.96,121.0,592701,118.59448447123,121.30044032864,118.34577529316,120.375242186217,595777.168938582,0.0,1.0
2024-10-30,115.11,119.08,114.58,118.15,311428,114.515653950871,118.465155698634,113.988390493361,117.539957556211,313044.337985264,0.0,1.0
2024-10-31,114.22,116.0125,113.13,114.3,207001,113.630249276939,115.413494083706,112.545877260551,113.709836213922,208075.352913957,0.0,1.0
2024-11-01,113.47,116.12,113.11,114.26,420138,112.884121742727,115.520439030277,112.525980526305,113.670042745431,422318.552193294,0.0,1.0
2024-11-04,112.46,114.395,112.3,112.82,258765,111.879336663322,113.804345701589,111.720162789356,112.237477879743,260108.012506122,0.0,1.0
2024-11-05,113.02,114.97,112.2,112.57,579263,112.4364452222,114.376376811151,111.620679118128,111.988768701673,582269.424567983,0.0,1.0
2024-11-06,120.25,120.41,116.0639,118.87,592066,119.629114652004,119.78828852597,115.464628690718,118.256239989054,595138.873234212,0.0,1.0
2024-11-07,119.1,121.18,118.6,120.76,612743,118.485052432879,120.554312794427,117.987634076738,120.136481375269,615923.188634629,0.0,1.0
2024-11-08,138.24,139.63,123.0,124.97,700606,137.526227105972,138.909050136045,122.364915610782,124.324743933979,704242.205127681,0.0,1.0
2024-11-11,140.75,144.065,139.0,140.01,647052,140.023267253801,143.321150955019,138.282303007307,139.287088086712,650410.255282254,0.0,1.0
2024-11-12,137.73,141.493,135.5516,139.53,535403,137.018860382707,140.762430931028,134.851708088671,138.809566464816,538181.78741258,0.0,1.0
2024-11-13,134.63,139.5895,134.04,138.09,426261,133.934866574631,138.868759249197,133.347912914384,137.377001599129,428473.33108756,0.0,1.0
2024-11-14,133.18,135.33,130.89,133.71,475027,132.492353341821,134.631252273229,130.214177270693,133.019616799331,477492.43080303,0.0,1.0
2024-11-15,133.46,133.64,130.6,132.11,530178,132.77090762126,132.949978229471,129.925674624131,131.427878059678,532929.6692152,0.0,1.0
2024-11-18,131.34,135.63,130.88,135.01,574259,130.661853791221,134.929703286914,130.20422890357,134.312904525298,577239.453379526,0.0,1.0
2024-11-19,131.16,131.67,129.3275,130.09,595692,130.48278318301,130.990149906274,128.659744907751,129.418307900867,598783.692484675,0.0,1.0
2024-11-20,132.05,132.8425,128.74,131.17,449382,131.368187856941,132.156595951425,128.075278339285,130.492731550132,451714.33105724,0.0,1.0
2024-11-21,135.56,137.2,132.54,132.54,463614,134.860064717054,136.491596925198,131.85565784596,131.85565784596,466020.196355819,0.0,1.0
2024-11-22,137.42,137.765,134.0,136.14,564509,136.7104610019,137.053679667637,133.308119445893,135.437070010178,567438.850044708,0.0,1.0
2024-11-25,137.59,142.2,137.23,139.39,604609,136.879583242988,141.465780486612,136.521442026566,138.670289325097,607746.972478173,0.0,1.0
2024-11-26,140.45,140.91,135.151,136.58,445108,139.724816240117,140.182441127767,134.45317650173,135.874798163582,447418.148631287,0.0,1.0
2024-11-27,136.03,141.06,135.342,140.22,523405,135.327637971827,140.331666634609,134.643190313776,139.496003796292,526121.516765278,0.0,1.0
2024-11-29,136.34,138.29,135.68,137.17,170046,135.715624289617,137.656694169071,135.058646791956,136.541823263949,170828.316646322,0.08,1.0
2024-12-02,132.29,137.24,132.055,137.24,336232,131.684171463059,136.611502695519,131.450247657073,136.611502695519,337778.87490812,0.0,1.0
2024-12-03,133.16,134.14,131.22,132.57,342550,132.550187255431,133.525699297413,130.619071580487,131.962889189339,344125.941611079,0.0,1.0
2024-12-04,136.0,136.215,132.555,134.15,423990,135.377181336276,135.591196733242,131.947957882574,133.535653501923,425940.615920835,0.0,1.0
2024-12-05,135.76,138.44,135.28,136.29,416062,135.138280428036,137.806007236721,134.660478611555,135.665853267067,417976.142223293,0.0,1.0
2024-12-06,137.25,139.09,135.59,137.36,483105,136.621456900029,138.453030529873,134.969058951366,136.730953149639,485327.581439266,0.0,1.0
2024-12-09,129.06,138.25,128.84,138.25,483942,128.468963406322,137.616877351031,128.249970907102,137.616877351031,486168.432156326,0.0,1.0
2024-12-10,129.17,130.795,126.9209,130.05,416080,128.578459655932,130.196017888811,126.339659519584,129.454429652814,417994.225034414,0.0,1.0
2024-12-11,132.36,132.85,128.78,130.4,390876,131.753850894629,132.24160691562,128.190245680042,129.802826810665,392674.271064581,0.0,1.0
2024-12-12,131.27,133.3875,130.92,132.45,134070,130.668842603037,132.776645408034,130.320445445186,131.843438735219,134686.804822062,0.0,1.0
2024-12-13,131.32,133.28,130.19,131.34,358082,130.718613625587,132.669637709551,129.593788515955,130.738522034607,359729.398406009,0.0,1.0
2024-12-16,134.66,135.38,131.5,131.5,388615,134.043317931934,134.760020656655,130.897789306767,130.897789306767,390402.869067842,0.0,1.0
2024-12-17,128.67,133.58,127.57,133.3,445470,128.080749430431,132.968263844851,126.985786934329,132.689546118571,447519.437190157,0.0,1.0
2024-12-18,122.57,131.41,122.45,129.68,604971,122.008684679319,130.808201466177,121.889234225199,129.086124085944,607754.240322279,0.0,1.0
2024-12-19,123.83,126.79,123.22,124.35,456298,123.262914447582,126.209358982548,122.65570797247,123.780533082103,458397.252679177,0.0,1.0
2024-12-20,124.13,127.49,123.73,124.32,1012648,123.561540582882,126.906153298249,123.163372402481,123.750670468573,1017306.80636572,0.0,1.0
2024-12-23,123.21,124.72,122.74,123.67,335649,122.64575376796,124.148838648973,122.177906155989,123.103647175421,337193.192747972,0.0,1.0
2024-12-24,123.44,124.12,122.0,123.22,246147,122.874700471691,123.551586378372,121.441295022248,122.65570797247,247279.428257896,0.0,1.0
2024-12-26,122.68,123.69,122.43,123.18,340080,122.118180928929,123.123555584441,121.869325816179,122.61589115443,341644.578085232,0.0,1.0
2024-12-27,121.42,122.6,119.85,122.0,240466,120.863951160667,122.038547292849,119.301141052594,121.441295022248,241572.292148445,0.0,1.0
2024-12-30,119.65,120.605,117.13,119.93,365785,119.102056962393,120.0526834931,116.593597425868,119.380774688674,367467.836964557,0.0,1.0
2024-12-31,117.68,120.84,117.235,120.0,409080,117.141078673919,120.286607299086,116.698116573223,119.450454120244,410962.020710147,0.0,1.0
2025-01-02,117.94,120.6153,116.43,119.14,344312,117.39988799118,120.062936323745,115.896803110167,118.594392532382,345896.047899558,0.0,1.0
2025-01-03,120.01,120.25,116.94,118.13,471497,119.460408324754,119.699309232994,116.404467540178,117.58901787687,473666.177468396,0.0,1.0
2025-01-06,122.32,122.45,119.25,121.03,749998,121.759829566569,121.889234225199,118.703888781992,120.475737184776,753448.454113051,0.0,1.0
2025-01-07,120.44,123.62,119.65,122.89,525285,119.888439118685,123.053876152871,119.102056962393,122.32721922364,527701.635496061,0.0,1.0
2025-01-08,120.19,121.04,118.03,119.98,470584,119.639584005934,120.485691389286,117.48947583177,119.430545711224,472748.97710439,0.0,1.0
2025-01-10,122.07,123.4299,118.0601,118.5,522892,121.510974453818,122.864646725136,117.519437987345,117.957323443741,525297.626217781,0.0,1.0
2025-01-13,123.4,123.89,118.635,120.44,599230,122.834883653651,123.322639674642,118.091705204626,119.888439118685,601986.828175761,0.0,1.0
2025-01-14,128.11,129.13,124.61,124.61,494123,127.52331397787,128.538642837892,124.039342399363,124.039342399363,496396.271045663,0.0,1.0
2025-01-15,129.95,132.055,127.41,130.95,630161,129.354887607714,131.450247657073,126.826519662169,130.350308058716,633060.129883462,0.0,1.0
2025-01-16,131.53,133.64,130.68,131.11,502163,130.927651920297,133.027989071912,130.081544536946,130.509575330876,504473.260012392,0.0,1.0
2025-01-17,130.18,132.92,128.38,132.39,1095486,129.583834311445,132.31128634719,127.792077499641,131.783713508159,1100525.91233909,0.0,1.0
2025-01-21,132.15,134.39,131.02,132.08,459687,131.544812599919,133.774554410163,130.419987490286,131.475133168348,461801.844172739,0.0,1.0
2025-01-22,136.95,137.9,131.46,132.52,622551,136.322830764728,137.26848019318,130.857972488727,131.913118166789,625415.119182367,0.0,1.0
2025-01-23,134.76,136.62,133.69,136.26,608714,134.142859977034,135.994342015898,133.077760094462,135.635990653537,611514.460434525,0.0,1.0
2025-01-24,132.71,136.35,131.73,134.33,528204,132.10224805248,135.725578494127,131.126736010498,133.714829183103,530634.06469928,0.0,1.0
2025-01-27,112.7,129.385,110.82,129.28,1792761,112.183884827929,128.792475052898,110.312494380045,128.687955905543,1801008.80808239,0.0,1.0
2025-01-28,111.77,114.96,108.8,113.56,1354286,111.258143808497,114.433535047194,108.301745069021,113.039946415791,1360516.55221341,0.0,1.0
2025-01-29,110.4,112.69,108.62,112.03,874918,109.894417790624,112.173930623419,108.122569387841,111.516953125758,878943.163282685,0.0,1.0
2025-01-30,116.6,117.0,112.02,113.35,1011241,116.066024586837,116.464192767238,111.506998921248,112.83090812108,1015893.33329654,0.0,1.0
2025-01-31,116.38,118.875,114.39,117.09,913226,115.847032087616,118.330606112867,113.866145390122,116.553780607828,917427.403747544,0.0,1.0
2025-02-03,115.09,116.66,112.71,113.41,859207,114.562939705824,116.125749813897,112.193839032439,112.89063334814,863159.882977173,0.0,1.0
2025-02-04,110.93,115.97,110.2271,114.68,845865,110.421990629655,115.438909702706,109.722309594646,114.154817320913,849756.501535125,0.0,1.0
2025-02-05,114.9,116.13,111.09,112.72,893941,114.373809820134,115.598176974866,110.581257901816,112.203793236949,898053.680834182,0.0,1.0
2025-02-06,114.05,117.73,112.13,115.94,826573,113.527702436782,117.190849696469,111.616495170858,115.409047089176,830375.746417441,0.0,1.0
2025-02-07,112.77,115.13,112.39,115.13,708667,112.253564259499,114.602756523864,111.875304488118,114.602756523864,711927.305980731,0.0,1.0
2025-02-10,113.27,114.98,112.5,113.52,542685,112.751274485,114.453443456214,111.984800737729,113.000129597751,545181.686244954,0.0,1.0
2025-02-11,112.76,113.495,111.1628,112.6,475609,112.243610054989,112.975244086476,110.653724510649,112.084342782829,477797.095208595,0.0,1.0
2025-02-12,109.59,111.95,109.44,111.24,470622,109.088127225313,111.437319489677,108.938814157662,110.730570969466,472787.151927862,0.0,1.0
2025-02-13,112.86,113.05,109.52,110.83,587911,112.343152100089,112.53228198578,109.018447793743,110.322448584555,590615.753783425,0.0,1.0
2025-02-14,113.16,114.7065,112.24,112.86,269144,112.64177823539,114.181195962865,111.725991420468,112.343152100089,270382.228664348,0.0,1.0
2025-02-18,114.76,115.5,113.475,113.8,466285,114.234450956993,114.971062090735,112.955335677456,113.278847324031,468430.199048672,0.0,1.0
2025-02-19,114.11,114.925,112.83,114.63,540557,113.587427663842,114.398695331409,112.313289486559,114.105046298363,543043.896130376,0.0,1.0
2025-02-20,110.59,114.58,108.5,113.15,629464,110.083547676315,114.055275275813,108.00311893372,112.63182403088,632359.923252886,0.0,1.0
2025-02-21,103.63,111.3,102.91,111.2,930754,103.155421337341,110.790296196526,102.438718612619,110.690754151426,935036.0433755,0.0,1.0
2025-02-24,100.07,106.99,99.84,105.16,1099664,99.6117245317733,106.500034052707,99.3827778280429,104.678414627374,1104723.13372006,0.0,1.0
2025-02-25,100.29,101.9,98.15,99.61,755696,99.8307170309938,101.433343957107,97.7005172658495,99.1538311243124,759172.668433007,0.0,1.0
2025-02-26,102.02,104.81,101.285,102.17,781775,101.552794411227,104.330017469523,100.821160379741,101.702107478878,785371.647943374,0.0,1.0
2025-02-27,78.64,90.19,78.55,88.08,2485168,78.2798642667998,89.7769704758733,78.1902764262096,87.676633324259,2496601.30801846,0.0,1.0
2025-02-28,76.8,79.265,73.11,78.64,2492290,76.4482906369561,78.9020020486761,72.7751891727586,78.2798642667998,2503756.07361809,0.0,1.0
2025-03-03,73.515,78.89,72.581,77.26,1670137,73.1783344554144,78.5287193795503,72.2486117541785,76.906184044417,1677820.66193112,0.0,1.0
2025-03-04,75.25,77.22,69.52,71.0,1948666,74.9053889379029,76.8663672263769,69.2016297536613,70.6748520211443,1957631.06739307,0.0,1.0
2025-03-05,81.94,82.99,76.94,77.06,2574336,81.5647517551065,82.6099432286586,76.5876495000963,76.7070999542166,2586179.53590221,0.0,1.0
2025-03-06,81.25,81.925,78.185,80.3,1742211,80.8779116439151,81.5498204483415,77.8269479615939,79.9322622154632,1750226.246855,0.0,1.0
2025-03-07,82.07,82.8,79.37,81.25,1591930,81.6941564137368,82.4208133429683,79.0065211960313,80.8779116439151,1599253.86141855,0.0,1.0
2025-03-10,79.79,81.91,78.39,81.36,1358573,79.4245977854521,81.5348891415764,78.0310091540493,80.9874078935253,1364823.27506171,0.0,1.0
2025-03-11,82.39,83.5,79.0,79.66,1824368,82.0126909580574,83.1176076586697,78.6382156291605,79.2951931268219,1832761.21980769,0.0,1.0
2025-03-12,81.55,85.47,81.48,84.44,1292344,81.1765377792157,85.0785859471437,81.1068583476456,84.0533028826116,1298289.58074859,0.0,1.0
2025-03-13,78.31,80.995,77.22,80.95,722420,77.9513755179691,80.6240794289096,76.8663672263769,80.5792855086145,725743.578276679,0.0,1.0
2025-03-14,82.14,82.33,78.98,79.39,590390,81.7638358453069,81.9529657309973,78.6183072201405,79.0264296050513,593106.158714831,0.0,1.0
2025-03-17,82.76,84.27,81.0,81.48,772459,82.3809965249282,83.8840814059412,80.6290565311646,81.1068583476456,776012.78858839,0.0,1.0
2025-03-18,79.8,82.53,79.63,81.74,892763,79.5340940350624,82.2549972520513,79.3646605014037,81.4676296544611,895747.770366165,0.1,1.0
2025-03-19,81.48,83.135,79.355,79.87,1036950,81.2084960147479,82.8579812983071,79.0905768440147,79.6038607842159,1040416.8300895,0.0,1.0
2025-03-20,79.42,82.41,79.34,80.39,629498,79.155360253943,82.1353971106452,79.0756268263389,80.1221280636424,631602.597721859,0.0,1.0
2025-03-21,79.65,80.755,77.2868,78.19,1559458,79.3845938583047,80.485911827086,77.0292684068804,77.9294588045304,1564671.72864431,0.0,1.0
2025-03-24,83.58,83.7,80.97,80.97,613250,83.3014984893548,83.4210986307609,80.7001954137719,80.7001954137719,615300.275859383,0.0,1.0
2025-03-25,84.1,85.12,82.46,83.35,702366,83.8197657687813,84.8363669707332,82.1852305028978,83.0722648849931,704714.216965758,0.0,1.0
2025-03-26,81.45,84.55,81.05,83.58,747364,81.1785959793964,84.2682662990542,80.779928841376,83.3014984893548,749862.65856889,0.0,1.0
2025-03-27,80.24,81.94,79.72,81.1,484867,79.9726278868848,81.6669632234713,79.4543606074583,80.8297622336285,486488.053575396,0.0,1.0
2025-03-28,78.08,80.4,77.435,80.4,538244,77.8198253415748,80.1320947420929,77.176974581517,80.1320947420929,540043.508650074,0.0,1.0
2025-03-31,78.13,78.83,74.0,76.38,692001,77.8696587338273,78.567326225363,73.7534205337671,76.1254900049883,694314.563709693,0.0,1.0
2025-04-01,79.16,79.4125,76.24,77.9,722424,78.8962266142298,79.1478852451051,75.9859565066811,77.6404251294656,724839.276783431,0.0,1.0
2025-04-02,82.72,82.86,77.08,77.64,583934,82.444364142611,82.5838976409181,76.8231574965239,77.3812914897524,585886.263813572,0.0,1.0
2025-04-03,77.48,79.47,76.73,77.14,983655,77.2218246345443,79.2051936461956,76.4743237507561,76.882957567227,986943.649165041,0.0,1.0
2025-04-04,74.2,76.17,71.13,74.7,1030076,73.9527541027773,75.9161897575276,70.892983818471,74.4510880253027,1033519.84827742,0.0,1.0
2025-04-07,74.53,78.58,68.98,71.21,905016,74.2816544916441,78.3181592641002,68.7501479516116,70.9727172460751,908041.735763808,0.0,1.0
2025-04-08,73.0,79.49,72.17,77.97,962923,72.7567526887162,79.2251270030966,71.9295183773239,77.7101918786192,966142.335966318,0.0,1.0
2025-04-09,82.22,82.841,72.6,73.01,1022593,81.9460302200855,82.5649609518622,72.3580855506958,72.7667193671667,1026011.83039849,0.0,1.0
2025-04-10,80.42,81.41,76.43,79.76,953761,80.1520280989939,81.1387292655943,76.1753233972408,79.4942273212603,956949.704694532,0.0,1.0
2025-04-11,84.16,84.25,78.185,80.47,882356,83.8795658394843,83.9692659455389,77.9244754653052,80.2018614912465,885305.976691695,0.0,1.0
2025-04-14,84.01,85.55,81.855,85.27,832593,83.7300656627267,85.2649341441051,81.582246456642,84.9858671474908,835376.604286329,0.0,1.0
2025-04-15,82.09,85.25,81.7,84.24,838131,81.8164634002289,84.9659337905898,81.4277629406591,83.9592992670884,840933.119455852,0.0,1.0
2025-04-16,80.44,81.85,78.76,81.24,421684,80.1719614558949,81.5772631174167,78.4975594762094,80.9692957319357,423093.81414674,0.0,1.0
2025-04-17,82.46,84.55,80.78,80.78,510680,82.1852305028978,84.2682662990542,80.5108285232123,80.5108285232123,512387.354057676,0.0,1.0
2025-04-21,77.92,81.73,77.126,81.73,565106,77.6603584863667,81.4576629760106,76.8690042173962,81.4576629760106,566995.316249152,0.0,1.0
2025-04-22,79.9,80.41,78.175,79.53,1084364,79.6337608195675,80.1420614205434,77.9145087868546,79.2649937168986,1087989.34909414,0.0,1.0
2025-04-23,82.06,85.64,81.41,82.89,926541,81.7865633648774,85.3546342501596,81.1387292655943,82.6137976762697,929638.700195726,0.0,1.0
2025-04-24,85.84,86.2,82.11,82.11,635973,85.5539678191698,85.9127682433882,81.8363967571299,81.8363967571299,638099.245559103,0.0,1.0
2025-04-25,87.94,88.73,85.5,85.84,843015,87.6469702937767,88.434337891367,85.2151007518525,85.5539678191698,845833.448110229,0.0,1.0
2025-04-28,88.79,89.75,86.455,87.91,661838,88.49413796207,89.4509390933189,86.1669185438761,87.6170702584252,664050.71989274,0.0,1.0
2025-04-29,89.11,89.59,86.76,88.77,469729,88.8130716724863,89.2914722381107,86.4709022366167,88.474204605169,471299.442770733,0.0,1.0
2025-04-30,91.27,91.73,87.008,87.05,854357,90.9658742177963,91.4243414265197,86.7180758621893,86.7599359116814,857213.367765829,0.0,1.0
2025-05-01,96.46,100.0,94.12,100.0,1581729,96.1385803336105,99.6667845050907,93.8063775761914,99.6667845050907,1587017.18717454,0.0,1.0
2025-05-02,99.37,100.13,96.05,96.75,1246246,99.0388837627086,99.7963513249473,95.7299465171396,96.4276140086752,1250412.5684283,0.0,1.0
2025-05-05,98.92,100.245,97.59,98.55,667529,98.5903832324357,99.9109681271282,97.264814998518,98.2216161297669,669760.746586446,0.0,1.0
2025-05-06,97.44,99.29,96.93,97.5,713593,97.1153148217604,98.9591503351045,96.6070142207844,97.1751148924634,715978.752142396,0.0,1.0
2025-05-07,95.71,98.285,94.505,97.04,1130305,95.3910794498223,97.9574991508284,94.1900946965359,96.71664768374,1134083.94342477,0.0,1.0
2025-05-08,99.43,101.17,96.575,96.83,1031636,99.0986838334117,100.8328858838,96.2531971357913,96.5073474362793,1035085.06381813,0.0,1.0
2025-05-09,100.23,100.8,98.42,99.77,580830,99.8960181094524,100.464118781131,98.0920493099103,99.437550900729,582771.886224877,0.0,1.0
2025-05-12,104.63,107.0,102.88,105.43,682217,104.281356627676,106.643459420447,102.537187898837,105.078690903717,684497.852908214,0.0,1.0
2025-05-13,105.95,106.88,104.115,104.72,503147,105.596958183144,106.523859279041,103.768072687475,104.371056733731,504829.169013975,0.0,1.0
2025-05-14,104.89,106.11,104.63,105.75,355332,104.54049026739,105.756425038352,104.281356627676,105.397624614133,356519.97981519,0.0,1.0
2025-05-15,104.11,104.87,102.825,103.82,333719,103.76308934825,104.520556910489,102.482371167359,103.474055673185,334834.721173285,0.0,1.0
2025-05-16,106.87,107.02,103.78,104.52,443987,106.51389260059,106.663392777348,103.434188959383,104.171723164721,445471.379662423,0.0,1.0
2025-05-19,106.355,106.81,103.34,104.27,395362,106.000608660389,106.454092529887,102.995655107561,103.922556203458,396683.811927139,0.0,1.0
2025-05-20,104.53,106.11,103.76,105.5,381506,104.181689843171,105.756425038352,103.414255602482,105.148457652871,382781.487227086,0.0,1.0
2025-05-21,100.51,104.09,100.18,103.05,526385,100.175085106067,103.743155991349,99.8461847171998,102.706621432496,528144.860510787,0.0,1.0
2025-05-22,99.94,100.91,98.62,100.22,490850,99.6069844343876,100.573752244087,98.2913828789204,99.8860514310019,492491.056511339,0.0,1.0
2025-05-23,99.1,99.87,96.95,97.07,291987,98.7697834445449,99.5372176852341,96.6269475776854,96.7465477190915,292963.198772692,0.0,1.0
2025-05-27,100.19,101.482,99.34,101.34,529393,99.8561513956503,101.143846251456,99.0089837273571,101.002319417459,531162.917143134,0.0,1.0
2025-05-28,97.13,100.54,96.84,100.15,479244,96.8063477897946,100.204985141418,96.5173141147298,99.8162846818483,480846.254225771,0.0,1.0
2025-05-29,96.15,98.34,95.66,98.34,546592,95.8296133016447,98.0123158823062,95.3412460575697,98.0123158823062,548419.418479465,0.0,1.0
2025-05-30,96.29,96.86,94.98,95.99,525123,95.9691467999518,96.5372474716308,94.6635119229351,95.6701464464365,526878.641272086,0.0,1.0
2025-06-02,94.07,97.19,92.88,96.0,516793,93.7565441839388,96.8661478604976,92.5705094483282,95.680113124887,518520.791622011,0.0,1.0
2025-06-03,95.56,96.05,94.1,94.21,498260,95.2415792730647,95.7299465171396,93.7864442192903,93.8960776822459,499925.830329712,0.0,1.0
2025-06-04,95.61,96.41,94.865,95.56,419953,95.2914126653172,96.0887469413579,94.5488951207543,95.2415792730647,421357.026902528,0.0,1.0
2025-06-05,94.85,96.02,94.27,95.61,424289,94.5339451030785,95.7000464817881,93.955877752949,95.2914126653172,425707.523431067,0.0,1.0
2025-06-06,96.68,97.46,95.195,95.94,658877,96.4575140440267,97.2357190601039,94.9759314172644,95.719216977492,660396.745565358,0.1,1.0
2025-06-09,93.96,97.99,93.74,97.87,727807,93.7437734751422,97.764499391541,93.5242797526589,97.6447755429137,729485.737398158,0.0,1.0
2025-06-10,78.56,94.705,78.12,94.15,2976270,78.3792129013109,94.4870590353698,77.9402254563443,93.9333362354687,2983134.97348338,0.0,1.0
2025-06-11,75.85,79.9,74.35,79.51,2526802,75.675449319812,79.716129210982,74.1789012119713,79.3270267029434,2532630.24432183,0.0,1.0
2025-06-12,74.15,76.06,73.99,75.43,1349215,73.9793614642592,75.8849660549097,73.8197296660895,75.2564158496166,1352327.05811246,0.0,1.0
2025-06-13,72.99,73.78,71.7722,73.23,1011562,72.8220309275291,73.6102129309918,71.6070334037101,73.0614786247836,1013895.23801496,0.0,1.0
2025-06-16,73.71,77.396,72.25,75.11,1189606,73.5403740192926,77.2178915696265,72.0837338609943,74.9371522532773,1192349.9088677,0.0,1.0
2025-06-17,72.81,74.46,71.51,73.18,1062770,72.6424451545882,74.288648073213,71.3454367944596,73.0115936878556,1065221.35282381,0.0,1.0
2025-06-18,71.78,73.64,71.33,72.37,817956,71.6148154538709,73.4705351075934,71.1658510215187,72.2034577096216,819842.672328306,0.0,1.0
2025-06-20,72.09,73.34,71.71,72.57,773369,71.9241020628247,73.1712254860253,71.5449765421717,72.4029974573337,775152.829315843,0.0,1.0
2025-06-23,72.44,73.47,70.86,72.0,883100,72.2732966213208,73.3009263220381,70.6969326143953,71.8343091763542,885136.931489135,0.0,1.0
2025-06-24,73.25,74.17,71.55,73.39,1268518,73.0814325995548,73.9993154390304,71.385344744002,73.2211104229533,1271443.92487684,0.0,1.0
2025-06-25,72.75,74.24,72.1,73.96,1241067,72.5825832302746,74.0691543507297,71.9340790502102,73.7897987039327,1243929.60723862,0.0,1.0
2025-06-26,72.46,73.7599,71.41,72.75,1778953,72.293250596092,73.5901591863468,71.2456669206035,72.5825832302746,1783056.27865858,0.0,1.0
2025-06-27,73.59,75.19,72.7587,72.95,1981941,73.4206501706654,75.0169681523621,72.5912632093,72.7821229779867,1986512.4845799,0.0,1.0
2025-06-30,73.75,74.52,72.8,73.59,596769,73.580281968835,74.3485099975266,72.6324681672026,73.4206501706654,598145.489149406,0.0,1.0
2025-07-01,74.91,76.36,72.405,72.91,1536175,74.7376125055652,76.1842756764779,72.2383771654712,72.7422150284442,1539718.29433849,0.0,1.0
2025-07-02,75.27,76.3144,74.07,75.03,980291,75.096784051447,76.1387806139995,73.8995455651744,74.8573363541925,982552.109281413,0.0,1.0
2025-07-03,75.25,76.26,74.815,75.27,439959,75.0768300766757,76.0845058026218,74.6428311254019,75.096784051447,440973.795992559,0.0,1.0
2025-07-07,73.39,75.23,72.24,74.96,1154387,73.2211104229533,75.0568761019045,72.0737568736087,74.7874974424932,1157049.67379793,0.0,1.0
2025-07-08,75.34,75.61,73.1134,73.49,851166,75.1666229631462,75.4360016225575,72.9451469518674,73.3208802968093,853129.273500036,0.0,1.0
2025-07-09,76.79,77.8,75.41,75.41,1185826,76.6132861340589,77.620961860005,75.2364618748454,75.2364618748454,1188561.19003514,0.0,1.0
2025-07-10,79.99,82.6199,74.5,77.13,2461959,79.8059220974524,82.4297700099926,74.3285560227554,76.9525037051694,2467637.67943841,0.0,1.0
2025-07-11,76.83,80.12,76.55,79.41,1996987,76.6531940836013,79.9356229334653,76.3738384368044,79.2272568290873,2001593.18922398,0.0,1.0
2025-07-14,74.49,76.45,73.93,76.45,1245019,74.3185790353698,76.2740685629483,73.7598677417759,76.2740685629483,1247890.72280112,0.0,1.0
2025-07-15,74.25,75.36,72.52,75.36,978730,74.0791313381153,75.1865769379174,72.3531125204056,75.1865769379174,980987.508726487,0.0,1.0
2025-07-16,74.27,75.79,73.33,75.64,1246258,74.0990853128865,75.6155873954984,73.1612484986396,75.4659325847143,1249132.58064068,0.0,1.0
2025-07-17,79.46,79.57,74.0,74.66,1113489,79.2771417660153,79.386888627257,73.8297066534752,74.4881878209251,1116057.3397202,0.0,1.0
2025-07-18,78.69,79.75,77.59,79.75,2237095,78.5089137373238,79.5664744001979,77.4114451249073,79.5664744001979,2242255.01500361,0.0,1.0
2025-07-21,75.36,78.685,74.63,78.685,1040976,75.1865769379174,78.503925243631,74.4582568587683,78.503925243631,1043377.08344903,0.0,1.0
2025-07-22,76.0,76.06,73.14,75.36,1282818,75.8251041305961,75.8849660549097,72.9716857383132,75.1865769379174,1285776.9088201,0.0,1.0
2025-07-23,78.75,80.55,76.31,77.47,1428514,78.5687756616374,80.3646333910463,76.1343907395499,77.29172127628,1431808.96676398,0.0,1.0
2025-07-24,77.56,78.79,77.1,78.69,667628,77.3815141627504,78.6086836111798,76.9225727430126,78.5089137373238,669167.930354692,0.0,1.0
2025-07-25,83.37,83.5,78.25,78.25,1460948,83.1781438337868,83.3078446697997,78.0699262923572,78.0699262923572,1464317.77803781,0.0,1.0
2025-07-28,83.08,84.3,82.21,84.0,1151127,82.8888111996043,84.106003660648,82.0208132970566,83.8066940390799,1153782.15438149,0.0,1.0
2025-07-29,81.21,82.285,79.78,82.28,865565,81.0231145584962,82.0956407024487,79.5964053623547,82.0906522087559,867561.485793674,0.0,1.0
2025-07-30,80.74,81.95,78.9095,81.4,1167727,80.5541961513728,81.7614116250309,78.7279086104378,81.2126773188227,1170420.44343451,0.0,1.0
2025-07-31,83.5,84.0,80.8567,81.54,1718322,83.3078446697997,83.8066940390799,80.6706275941628,81.3523551422211,1722285.42904572,0.0,1.0
2025-08-01,81.65,82.92,79.51,80.84,1588069,81.4621020034628,82.7291794014346,79.3270267029434,80.6539660252288,1591731.99145399,0.0,1.0
2025-08-04,82.05,82.71,80.59,82.0,856726,81.861181498887,82.5196626663369,80.4045413405887,81.811296561959,858702.098026227,0.0,1.0
2025-08-05,83.38,83.72,80.705,82.49,673047,83.1881208211724,83.527338392283,80.5192766955231,82.3001689438536,674599.42965459,0.0,1.0
2025-08-06,81.485,83.04,81.12,83.02,842770,81.2974817116003,82.8489032500619,80.9333216720257,82.8289492752906,844713.907542859,0.0,1.0
2025-08-07,82.73,83.43,80.67,81.89,1230972,82.5396166411081,83.2380057581004,80.4843572396735,81.7015497007173,1233811.32241993,0.0,1.0
2025-08-08,80.52,83.185,80.16,83.07,1953754,80.3347024288895,82.9935695671531,79.9755308830077,82.8788342122187,1958260.46930656,0.0,1.0
2025-08-11,72.075,73.54,62.0,62.4,7087227,71.9091365817463,73.3707652337373,61.8573217907495,62.2564012861736,7103574.18134633,0.0,1.0
2025-08-12,82.95,83.205,72.09,72.57,2733369,82.7591103635914,83.0135235419243,71.9241020628247,72.4029974573337,2739673.70545524,0.0,1.0
2025-08-13,88.29,88.58,82.63,83.12,2758383,88.0868216275043,88.3761542616869,82.439846767252,82.9287191491467,2764745.40198369,0.0,1.0
2025-08-14,83.11,87.13,82.77,86.75,1280553,82.9187421617611,86.9294910907742,82.5795245906505,86.5503655701212,1283506.68444027,0.0,1.0
2025-08-15,79.55,83.96,79.49,83.5,1315222,79.3669346524858,83.7667860895375,79.3070727281722,83.3078446697997,1318255.65089684,0.0,1.0
2025-08-18,81.82,82.05,79.35,79.38,958064,81.6317107890181,81.861181498887,79.1673949047737,79.1973258669305,960273.84116205,0.0,1.0
2025-08-19,82.31,82.5851,79.96,81.87,1207700,82.1205831709127,82.3950500938907,79.7759911352956,81.6815957259461,1210485.64393549,0.0,1.0
2025-08-20,80.09,81.73,79.94,81.36,842549,79.9056919713085,81.5419179025476,79.7560371605244,81.1727693692803,844492.397791008,0.0,1.0
2025-08-21,80.93,82.1585,78.84,79.31,767450,80.7437589116993,81.9694318120208,78.6585685481079,79.1274869552313,769220.176731216,0.0,1.0
2025-08-22,85.98,87.75,81.2,81.61,997617,85.7821375414296,87.5480643086817,81.0131375711106,81.4221940539204,999918.072903858,0.0,1.0
2025-08-25,83.57,85.98,83.42,85.04,966499,83.3776835814989,85.7821375414296,83.2280287707148,84.8443007271828,968728.297075436,0.0,1.0
2025-08-26,84.69,85.22,82.0,83.29,1020500,84.4951061686866,85.0238865001237,81.811296561959,83.098327934702,1022853.85413279,0.0,1.0
2025-08-27,84.75,86.89,84.3,84.58,810669,84.5549680930003,86.6900433935197,84.106003660648,84.385359307445,812538.864356659,0.0,1.0
2025-08-28,85.12,85.6269,84.255,84.83,537189,84.9241166262676,85.429850116844,84.0611072174128,84.6347839920851,538428.063741046,0.0,1.0
2025-08-29,82.95,85.62,82.8,85.12,861158,82.7591103635914,85.4229659955479,82.6094555528073,84.9241166262676,863144.320742069,0.0,1.0
2025-09-02,81.69,81.86,79.78,80.81,582130,81.5020099530052,81.6716187385605,79.5964053623547,80.624035063072,583472.723279097,0.0,1.0
2025-09-03,80.25,83.0,79.74,81.85,464758,80.0653237694781,82.8089953005194,79.5564974128123,81.6616417511749,465829.99660857,0.0,1.0
2025-09-04,81.41,81.52,78.0,80.69,671924,81.2226543062083,81.3324011674499,77.8205016077171,80.5043112144447,673473.839377087,0.0,1.0
2025-09-05,81.15,83.133,80.205,82.07,695408,81.0630225080386,83.0438971061093,80.1190353697749,81.9820364415863,696154.145922747,0.1,1.0
2025-09-08,80.88,81.37,79.95,81.03,1045181,80.7933118971061,81.2827867095391,79.864308681672,80.9431511254019,1046302.4388412,0.0,1.0
2025-09-09,78.16,80.66,78.13,80.52,1054416,78.0762272240086,80.5735476956056,78.0462593783494,80.4336977491962,1055547.34763948,0.0,1.0
2025-09-10,84.99,85.25,78.59,78.59,1527589,84.8989067524116,85.1586280814577,78.5057663451233,78.5057663451233,1529228.04399142,0.0,1.0
2025-09-11,82.47,85.5,81.985,84.99,1117893,82.3816077170418,85.4083601286174,81.897127545552,84.8989067524116,1119092.45600858,0.0,1.0
2025-09-12,82.18,83.511,81.035,82.81,1306860,82.0919185423366,83.4214919614148,80.9481457663451,82.721243301179,1308262.21030043,0.0,1.0
2025-09-15,83.5,83.97,81.475,82.3,1040795,83.4105037513398,83.88,81.3876741693462,82.2117899249732,1041911.73283262,0.0,1.0
2025-09-16,83.99,84.2664,81.98,83.89,1572477,83.8999785637728,84.1760823151126,81.8921329046088,83.8000857449089,1574164.20708154,0.0,1.0
2025-09-17,80.52,84.3,78.64,83.78,1634398,80.4336977491962,84.2096463022508,78.5557127545552,83.6902036441586,1636151.64592275,0.0,1.0
2025-09-18,88.64,88.88,81.43,84.53,1566825,88.5449946409432,88.7847374062165,81.3427224008575,84.4393997856377,1568506.14270386,0.0,1.0
2025-09-19,91.56,92.575,89.16,90.0,2297335,91.4618649517685,92.4757770632369,89.0644372990354,89.903536977492,2299799.95171674,0.0,1.0
2025-09-22,92.94,93.48,90.05,90.96,1082246,92.84038585209,93.379807073955,89.9534833869239,90.8625080385852,1083407.20815451,0.0,1.0
2025-09-23,94.26,95.24,91.43,92.92,1083191,94.1589710610933,95.1379206859593,91.3320042872455,92.8204072883173,1084353.222103,0.0,1.0
2025-09-24,90.99,94.915,89.82,94.43,1188977,90.8924758842444,94.8132690246517,89.723729903537,94.3287888531619,1190252.72639485,0.0,1.0
2025-09-25,88.13,89.71,86.94,89.01,1062501,88.0355412647374,89.6138478027867,86.8468167202573,88.9145980707396,1063641.02253219,0.0,1.0
2025-09-26,91.01,91.21,87.775,88.13,1313747,90.9124544480172,91.1122400857449,87.6809217577706,88.0355412647374,1315156.59978541,0.0,1.0
2025-09-29,91.49,93.0,91.3,91.81,907415,91.3919399785638,92.9003215434084,91.2021436227224,91.7115969989282,908388.621244635,0.0,1.0
2025-09-30,93.44,94.53,90.73,91.47,867750,93.3398499464094,94.4286816720257,90.6327545551983,91.371961414791,868681.06223176,0.0,1.0
2025-10-01,95.92,96.68,92.095,92.77,861746,95.8171918542337,96.5763772775992,91.9962915326903,92.6705680600215,862670.620171673,0.0,1.0
2025-10-02,98.35,98.73,96.06,96.6,735693,98.2445873526259,98.6241800643087,95.9570418006431,96.4964630225081,736482.370171674,0.0,1.0
2025-10-03,98.32,100.73,97.35,98.35,831655,98.2146195069668,100.622036441586,97.2456591639871,98.2445873526259,832547.333690987,0.0,1.0
2025-10-06,103.845,104.11,99.22,99.75,1458245,103.733697749196,103.998413719185,99.1136548767417,99.6430868167203,1459809.64055794,0.0,1.0
2025-10-07,103.04,105.6,99.6,104.93,1095809,102.929560557342,105.486816720257,99.4932475884245,104.817534833869,1096984.76072961,0.0,1.0
2025-10-08,102.45,104.2,100.4601,103.04,906726,102.340192926045,104.088317256163,100.352425723473,102.929560557342,907698.881974249,0.0,1.0
2025-10-09,101.22,103.52,101.17,102.17,600802,101.111511254019,103.409046087889,101.061564844587,102.060493033226,601446.637339057,0.0,1.0
2025-10-10,99.5,103.53,99.25,102.84,727271,99.3933547695606,103.419035369775,99.1436227224009,102.729774919614,728051.333690987,0.0,1.0
2025-10-13,101.96,103.405,100.86,101.8,458346,101.850718113612,103.294169346195,100.751897106109,101.69088960343,458837.787553648,0.0,1.0
2025-10-14,104.16,106.58,100.0,101.77,742186,104.048360128617,106.465766345123,99.89281886388,101.660921757771,742982.336909874,0.0,1.0
2025-10-15,104.26,105.08,102.53,103.05,974480,104.148252947481,104.967374062165,102.420107181136,102.939549839228,975525.579399144,0.0,1.0
2025-10-16,100.05,105.02,99.83,104.7,1853749,99.9427652733119,104.907438370847,99.7230010718114,104.587781350482,1855738.00107296,0.0,1.0
2025-10-17,97.24,101.615,95.49,100.58,1781005,97.1357770632369,101.506087888532,95.387652733119,100.47219721329,1782915.94957081,0.0,1.0
2025-10-20,100.96,101.16,98.27,99.07,453784,100.851789924973,101.051575562701,98.1646730975348,98.9638156484459,454270.892703864,0.0,1.0
2025-10-21,102.29,103.93,100.05,100.88,525122,102.180364415863,103.81860664523,99.9427652733119,100.771875669882,525685.435622317,0.0,1.0
2025-10-22,97.7,102.945,96.59,101.12,947924,97.5952840300107,102.834662379421,96.4864737406217,101.011618435155,948941.08583691,0.0,1.0
2025-10-23,101.75,101.76,97.405,97.68,510187,101.640943193998,101.650932475884,97.3006002143623,97.575305466238,510734.410944205,0.0,1.0
2025-10-24,106.24,107.62,102.4841,103.9,715976,106.126130760986,107.504651661308,102.374256377278,103.788638799571,716744.214592275,0.0,1.0
2025-10-27,104.97,107.6275,102.96,106.89,685355,104.857491961415,107.512143622722,102.849646302251,106.775434083601,686090.359442059,0.0,1.0
2025-10-28,103.34,105.035,102.34,104.52,595292,103.229239013934,104.922422293676,102.230310825295,104.407974276527,595930.725321886,0.0,1.0
2025-10-29,103.27,106.55,102.58,104.21,944330,103.159314040729,106.435798499464,102.470053590568,104.098306538049,945343.229613732,0.0,1.0
2025-10-30,100.66,104.525,99.45,100.89,763144,100.552111468382,104.412968917471,99.3434083601286,100.781864951768,763962.824034331,0.0,1.0
2025-10-31,98.39,100.78,96.16,100.78,1438372,98.2845444801715,100.671982851018,96.056934619507,100.671982851018,1439915.31759657,0.0,1.0
2025-11-03,95.9,98.72,94.815,98.17,1681380,95.7972132904609,98.6141907824223,94.7133762057878,98.064780278671,1683184.05579399,0.0,1.0
2025-11-04,89.93,93.27,89.45,93.27,1394361,89.8336120042873,93.1700321543408,89.3541264737406,93.1700321543408,1395857.09549356,0.0,1.0
2025-11-05,93.46,93.5,88.81,90.18,1860807,93.3598285101822,93.3997856377278,88.7148124330118,90.083344051447,1862803.57403433,0.0,1.0
2025-11-06,100.03,116.04,99.112,110.0,2520257,99.9227867095391,115.915627009646,99.0057706323687,109.882100750268,2522961.13841202,0.0,1.0
2025-11-07,105.53,107.71,97.288,99.83,1676085,105.416891747053,107.594555198285,97.1837256162915,99.7230010718114,1677883.37446351,0.0,1.0
2025-11-10,105.79,110.95,105.53,108.97,1090697,105.676613076099,110.831082529475,105.416891747053,108.85320471597,1091867.27575107,0.0,1.0
2025-11-11,103.9,106.14,103.22,105.63,898250,103.788638799571,106.026237942122,103.109367631297,105.516784565916,899213.787553651,0.0,1.0
2025-11-12,102.04,105.52,101.36,104.9,860007,101.930632368703,105.406902465166,101.251361200429,104.78756698821,860929.754291847,0.0,1.0
2025-11-13,95.17,101.99,92.69,100.32,1198867,95.0679957127546,101.880685959271,92.5906538049303,100.212475884244,1200153.33798283,0.0,1.0
2025-11-14,94.04,96.53,91.17,92.28,792659,93.9392068595927,96.4265380493033,91.0722829581994,92.1810932475884,793509.49248927,0.0,1.0
2025-11-17,91.95,95.12,91.19,93.99,979992,91.8514469453376,95.0180493033226,91.0922615219721,93.8892604501608,981043.493562232,0.0,1.0
2025-11-18,90.38,92.01,89.51,91.0,768180,90.2831296891747,91.911382636656,89.414062165059,90.9024651661308,769004.227467811,0.0,1.0
2025-11-19,91.88,94.28,90.2,91.13,676442,91.7815219721329,94.178949624866,90.1033226152197,91.0323258306538,677167.796137339,0.0,1.0
2025-11-20,89.16,95.6,88.27,95.2,746432,89.0644372990354,95.4975348338693,88.1753912111468,95.0979635584137,747232.892703862,0.0,1.0
2025-11-21,91.52,91.85,86.325,89.15,1160727,91.4219078242229,91.7515541264737,86.2324758842444,89.054448017149,1161972.41523605,0.0,1.0
2025-11-24,93.6,94.48,90.19,91.54,627331,93.4996784565917,94.3787352625938,90.0933333333333,91.4418863879957,628004.10193133,0.0,1.0
2025-11-25,94.14,94.69,91.73,94.26,951884,94.0390996784566,94.5885101822079,91.6316827438371,94.1589710610933,952905.334763949,0.0,1.0
2025-11-26,93.2,95.2024,92.58,94.04,797982,93.2,95.2024,92.58,94.04,797982,0.1,1.0