date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1985-03-05,3.91,3.91,3.91,3.91,20676,0.294390605707543,0.294390605707543,0.294390605707543,0.294390605707543,274611.887854574,0.0,1.0
1985-03-06,4.03,4.28,4.0,4.0,6815,0.303425611509309,0.322248540262988,0.301166860058867,0.301166860058867,90514.6070675626,0.0,1.0
1985-03-07,4.22,4.44,4.22,4.22,11685,0.317731037362105,0.334295214665343,0.317731037362105,0.317731037362105,155196.358559717,0.0,1.0
1985-03-08,4.34,4.34,4.16,4.22,464,0.326766043163871,0.326766043163871,0.313213534461222,0.317731037362105,6162.69665140852,0.0,1.0
1985-03-11,4.19,4.34,4.16,4.34,4959,0.315472285911663,0.326766043163871,0.313213534461222,0.326766043163871,65863.8204619287,0.0,1.0
1985-03-12,4.09,4.09,4.09,4.09,1481,0.307943114410192,0.307943114410192,0.307943114410192,0.307943114410192,19670.158924,0.0,1.0
1985-03-13,4.09,4.09,4.09,4.09,981,0.307943114410192,0.307943114410192,0.307943114410192,0.307943114410192,13029.3220151546,0.0,1.0
1985-03-14,4.09,4.09,4.09,4.09,0,0.307943114410192,0.307943114410192,0.307943114410192,0.307943114410192,0,0.0,1.0
1985-03-15,4.09,4.09,4.09,4.09,2747,0.307943114410192,0.307943114410192,0.307943114410192,0.307943114410192,36484.7579771965,0.0,1.0
1985-03-18,4.03,4.09,4.0,4.09,3800,0.303425611509309,0.307943114410192,0.301166860058867,0.307943114410192,50470.3605072249,0.0,1.0
1985-03-19,4.09,4.09,4.09,4.09,838,0.307943114410192,0.307943114410192,0.307943114410192,0.307943114410192,11130.0426592249,0.0,1.0
1985-03-20,4.09,4.09,4.09,4.09,2765,0.307943114410192,0.307943114410192,0.307943114410192,0.307943114410192,36723.828105915,0.0,1.0
1985-03-21,4.09,4.09,4.09,4.09,0,0.307943114410192,0.307943114410192,0.307943114410192,0.307943114410192,0,0.0,1.0
1985-03-22,4.09,4.09,4.09,4.09,0,0.307943114410192,0.307943114410192,0.307943114410192,0.307943114410192,0,0.0,1.0
1985-03-25,4.03,4.09,4.0,4.09,1891,0.303425611509309,0.307943114410192,0.301166860058867,0.307943114410192,25115.6451892532,0.0,1.0
1985-03-26,4.03,4.03,4.03,4.03,0,0.303425611509309,0.303425611509309,0.303425611509309,0.303425611509309,0,0.0,1.0
1985-03-27,4.0,4.0,4.0,4.0,4567,0.301166860058867,0.301166860058867,0.301166860058867,0.301166860058867,60657.4043253938,0.0,1.0
1985-03-28,4.16,4.16,4.16,4.16,18,0.313213534461222,0.313213534461222,0.313213534461222,0.313213534461222,239.070128718434,0.0,1.0
1985-03-29,4.16,4.16,4.09,4.16,1873,0.313213534461222,0.313213534461222,0.307943114410192,0.313213534461222,24876.5750605348,0.0,1.0
1985-04-01,4.0,4.0,4.0,4.0,339,0.301166860058867,0.301166860058867,0.301166860058867,0.301166860058867,4502.48742419718,0.0,1.0
1985-04-02,4.16,4.16,4.16,4.16,838,0.313213534461222,0.313213534461222,0.313213534461222,0.313213534461222,11130.0426592249,0.0,1.0
1985-04-03,4.16,4.16,4.16,4.16,0,0.313213534461222,0.313213534461222,0.313213534461222,0.313213534461222,0,0.0,1.0
1985-04-04,4.0,4.0,4.0,4.0,464,0.301166860058867,0.301166860058867,0.301166860058867,0.301166860058867,6162.69665140853,0.0,1.0
1985-04-08,4.09,4.09,4.09,4.09,3407,0.307943114410192,0.307943114410192,0.307943114410192,0.307943114410192,45250.6626968724,0.0,1.0
1985-04-09,4.16,4.16,4.16,4.16,18,0.313213534461222,0.313213534461222,0.313213534461222,0.313213534461222,239.070128718434,0.0,1.0
1985-04-10,4.09,4.09,4.09,4.09,981,0.307943114410192,0.307943114410192,0.307943114410192,0.307943114410192,13029.3220151546,0.0,1.0
1985-04-11,4.03,4.16,4.0,4.09,3800,0.303425611509309,0.313213534461222,0.301166860058867,0.307943114410192,50470.3605072249,0.0,1.0
1985-04-12,4.03,4.16,4.0,4.03,4745,0.303425611509309,0.313213534461222,0.301166860058867,0.303425611509309,63021.5422649427,0.0,1.0
1985-04-15,4.03,4.16,4.0,4.03,232,0.303425611509309,0.313213534461222,0.301166860058867,0.303425611509309,3081.34832570426,0.0,1.0
1985-04-16,4.03,4.16,4.03,4.03,553,0.303425611509309,0.313213534461222,0.303425611509309,0.303425611509309,7344.76562118299,0.0,1.0
1985-04-17,4.03,4.03,4.03,4.03,0,0.303425611509309,0.303425611509309,0.303425611509309,0.303425611509309,0,0.0,1.0
1985-04-18,4.16,4.16,4.16,4.16,339,0.313213534461222,0.313213534461222,0.313213534461222,0.313213534461222,4502.48742419717,0.0,1.0
1985-04-19,4.03,4.16,4.0,4.16,3015,0.303425611509309,0.313213534461222,0.301166860058867,0.313213534461222,40044.2465603377,0.0,1.0
1985-04-22,4.16,4.16,4.16,4.16,553,0.313213534461222,0.313213534461222,0.313213534461222,0.313213534461222,7344.765621183,0.0,1.0
1985-04-23,4.09,4.09,4.09,4.09,1481,0.307943114410192,0.307943114410192,0.307943114410192,0.307943114410192,19670.158924,0.0,1.0
1985-04-24,4.16,4.16,4.16,4.16,1231,0.313213534461222,0.313213534461222,0.313213534461222,0.313213534461222,16349.7404695773,0.0,1.0
1985-04-25,4.09,4.16,4.09,4.16,6672,0.307943114410192,0.313213534461222,0.307943114410192,0.313213534461222,88615.3277116328,0.0,1.0
1985-04-26,4.28,4.28,4.22,4.22,2765,0.322248540262988,0.322248540262988,0.317731037362105,0.317731037362105,36723.828105915,0.0,1.0
1985-04-29,4.53,4.53,4.53,4.53,838,0.341071469016667,0.341071469016667,0.341071469016667,0.341071469016667,11130.0426592249,0.0,1.0
1985-04-30,4.44,4.44,4.44,4.44,232,0.334295214665343,0.334295214665343,0.334295214665343,0.334295214665343,3081.34832570426,0.0,1.0
1985-05-01,4.44,4.44,4.44,4.44,731,0.334295214665343,0.334295214665343,0.334295214665343,0.334295214665343,9708.90356073195,0.0,1.0
1985-05-02,4.53,4.53,4.53,4.53,1481,0.341071469016667,0.341071469016667,0.341071469016667,0.341071469016667,19670.1589240001,0.0,1.0
1985-05-03,4.34,4.34,4.34,4.34,18,0.326766043163871,0.326766043163871,0.326766043163871,0.326766043163871,239.070128718434,0.0,1.0
1985-05-06,4.34,4.34,4.34,4.34,0,0.326766043163871,0.326766043163871,0.326766043163871,0.326766043163871,0,0.0,1.0
1985-05-07,4.34,4.59,4.34,4.34,1766,0.326766043163871,0.34558897191755,0.326766043163871,0.326766043163871,23455.4359620419,0.0,1.0
1985-05-08,4.34,4.34,4.34,4.34,339,0.326766043163871,0.326766043163871,0.326766043163871,0.326766043163871,4502.48742419717,0.0,1.0
1985-05-09,4.34,4.34,4.34,4.34,18,0.326766043163871,0.326766043163871,0.326766043163871,0.326766043163871,239.070128718434,0.0,1.0
1985-05-10,4.44,4.59,4.44,4.44,3407,0.334295214665343,0.34558897191755,0.334295214665343,0.334295214665343,45250.6626968724,0.0,1.0
1985-05-13,4.47,4.47,4.47,4.47,2212,0.336553966115784,0.336553966115784,0.336553966115784,0.336553966115784,29379.062484732,0.0,1.0
1985-05-14,4.53,4.59,4.53,4.53,1873,0.341071469016667,0.34558897191755,0.341071469016667,0.341071469016667,24876.5750605348,0.0,1.0
1985-05-15,4.53,4.59,4.53,4.53,1873,0.341071469016667,0.34558897191755,0.341071469016667,0.341071469016667,24876.5750605348,0.0,1.0
1985-05-16,4.59,4.59,4.59,4.59,3176,0.34558897191755,0.34558897191755,0.34558897191755,0.34558897191755,42182.5960449859,0.0,1.0
1985-05-17,4.72,4.72,4.59,4.59,838,0.355376894869463,0.355376894869463,0.34558897191755,0.34558897191755,11130.0426592249,0.0,1.0
1985-05-20,4.53,4.72,4.53,4.72,2408,0.341071469016667,0.355376894869463,0.341071469016667,0.355376894869463,31982.2705529994,0.0,1.0
1985-05-21,4.72,4.72,4.72,4.72,1088,0.355376894869463,0.355376894869463,0.355376894869463,0.355376894869463,14450.4611136476,0.0,1.0
1985-05-22,4.72,4.78,4.72,4.72,5744,0.355376894869463,0.359894397770346,0.355376894869463,0.355376894869463,76289.9344088159,0.0,1.0
1985-05-23,4.72,4.72,4.72,4.72,2533,0.355376894869463,0.355376894869463,0.355376894869463,0.355376894869463,33642.4797802108,0.0,1.0
1985-05-24,4.62,4.78,4.62,4.72,2747,0.347847723367992,0.359894397770346,0.347847723367992,0.355376894869463,36484.7579771965,0.0,1.0
1985-05-28,4.47,4.47,4.47,4.47,196,0.336553966115784,0.336553966115784,0.336553966115784,0.336553966115784,2603.20806826739,0.0,1.0
1985-05-29,4.78,4.78,4.78,4.78,2698,0.359894397770346,0.359894397770346,0.359894397770346,0.359894397770346,35833.9559601298,0.0,1.0
1985-05-30,4.91,4.91,4.91,4.91,12332,0.369682320722259,0.369682320722259,0.369682320722259,0.369682320722259,163789.601519763,0.0,1.0
1985-05-31,4.91,4.91,4.91,4.91,245,0.369682320722259,0.369682320722259,0.369682320722259,0.369682320722259,3254.01008533425,0.0,1.0
1985-06-03,4.91,4.91,4.91,4.91,14160,0.369682320722259,0.369682320722259,0.369682320722259,0.369682320722259,188068.501258502,0.0,1.0
1985-06-04,4.91,4.91,4.91,4.91,24775,0.369682320722259,0.369682320722259,0.369682320722259,0.369682320722259,329053.46883329,0.0,1.0
1985-06-05,4.91,4.91,4.91,4.91,22,0.369682320722259,0.369682320722259,0.369682320722259,0.369682320722259,292.196823989198,0.0,1.0
1985-06-06,4.59,4.59,4.59,4.59,1851,0.34558897191755,0.34558897191755,0.34558897191755,0.34558897191755,24584.3782365456,0.0,1.0
1985-06-07,4.59,4.59,4.59,4.59,580,0.34558897191755,0.34558897191755,0.34558897191755,0.34558897191755,7703.37081426066,0.0,1.0
1985-06-10,4.72,4.78,4.72,4.72,3010,0.355376894869463,0.359894397770346,0.355376894869463,0.355376894869463,39977.8381912493,0.0,1.0
1985-06-11,4.47,4.78,4.47,4.72,5307,0.336553966115784,0.359894397770346,0.336553966115784,0.355376894869463,70485.842950485,0.0,1.0
1985-06-12,4.38,4.78,4.38,4.47,4505,0.329777711764459,0.359894397770346,0.329777711764459,0.336553966115784,59833.9405486971,0.0,1.0
1985-06-13,4.38,4.59,4.38,4.38,12711,0.329777711764459,0.34558897191755,0.329777711764459,0.329777711764459,168823.355896668,0.0,1.0
1985-06-14,4.47,4.47,4.47,4.47,23705,0.336553966115784,0.336553966115784,0.336553966115784,0.336553966115784,314842.07784836,0.0,1.0
1985-06-17,4.47,4.47,4.47,4.47,290,0.336553966115784,0.336553966115784,0.336553966115784,0.336553966115784,3851.68540713033,0.0,1.0
1985-06-18,4.28,4.28,4.28,4.28,290,0.322248540262988,0.322248540262988,0.322248540262988,0.322248540262988,3851.68540713033,0.0,1.0
1985-06-19,4.28,4.47,4.28,4.28,2341,0.322248540262988,0.336553966115784,0.322248540262988,0.322248540262988,31092.3984072141,0.0,1.0
1985-06-20,4.38,4.38,4.38,4.38,424,0.329777711764459,0.329777711764459,0.329777711764459,0.329777711764459,5631.4296987009,0.0,1.0
1985-06-21,4.38,4.38,4.38,4.38,22,0.329777711764459,0.329777711764459,0.329777711764459,0.329777711764459,292.196823989198,0.0,1.0
1985-06-24,4.38,4.38,4.38,4.38,0,0.329777711764459,0.329777711764459,0.329777711764459,0.329777711764459,0,0.0,1.0
1985-06-25,4.38,4.38,4.38,4.38,0,0.329777711764459,0.329777711764459,0.329777711764459,0.329777711764459,0,0.0,1.0
1985-06-26,4.38,4.38,4.38,4.38,0,0.329777711764459,0.329777711764459,0.329777711764459,0.329777711764459,0,0.0,1.0
1985-06-27,4.28,4.47,4.28,4.38,424,0.322248540262988,0.336553966115784,0.322248540262988,0.329777711764459,5631.42969870089,0.0,1.0
1985-06-28,4.47,4.47,4.47,4.47,245,0.336553966115784,0.336553966115784,0.336553966115784,0.336553966115784,3254.01008533424,0.0,1.0
1985-07-01,4.47,4.47,4.47,4.47,5307,0.336553966115784,0.336553966115784,0.336553966115784,0.336553966115784,70485.842950485,0.0,1.0
1985-07-02,4.47,4.47,4.47,4.47,580,0.336553966115784,0.336553966115784,0.336553966115784,0.336553966115784,7703.37081426066,0.0,1.0
1985-07-03,4.16,4.16,4.16,4.16,22,0.313213534461222,0.313213534461222,0.313213534461222,0.313213534461222,292.196823989197,0.0,1.0
1985-07-05,4.28,4.47,4.28,4.28,4750,0.322248540262988,0.336553966115784,0.322248540262988,0.322248540262988,63087.9506340312,0.0,1.0
1985-07-08,4.16,4.38,4.16,4.28,6935,0.313213534461222,0.329777711764459,0.313213534461222,0.322248540262988,92108.4079256855,0.0,1.0
1985-07-09,4.09,4.28,4.09,4.16,3367,0.307943114410192,0.322248540262988,0.307943114410192,0.313213534461222,44719.3957441648,0.0,1.0
1985-07-10,4.09,4.16,4.09,4.09,5174,0.307943114410192,0.313213534461222,0.307943114410192,0.307943114410192,68719.380332732,0.0,1.0
1985-07-11,4.16,4.28,4.16,4.16,6512,0.313213534461222,0.322248540262988,0.313213534461222,0.313213534461222,86490.2599008023,0.0,1.0
1985-07-12,3.97,3.97,3.97,3.97,290,0.298908108608426,0.298908108608426,0.298908108608426,0.298908108608426,3851.68540713032,0.0,1.0
1985-07-15,4.28,4.28,4.28,4.28,290,0.322248540262988,0.322248540262988,0.322248540262988,0.322248540262988,3851.68540713033,0.0,1.0
1985-07-16,4.28,4.28,4.28,4.28,0,0.322248540262988,0.322248540262988,0.322248540262988,0.322248540262988,0,0.0,1.0
1985-07-17,4.03,4.03,4.03,4.03,245,0.303425611509309,0.303425611509309,0.303425611509309,0.303425611509309,3254.01008533424,0.0,1.0
1985-07-18,4.03,4.28,4.03,4.03,8519,0.303425611509309,0.322248540262988,0.303425611509309,0.303425611509309,113146.579252908,0.0,1.0
1985-07-19,3.97,3.97,3.97,3.97,1048,0.298908108608426,0.298908108608426,0.298908108608426,0.298908108608426,13919.1941609399,0.0,1.0
1985-07-22,4.03,4.03,4.03,4.03,22,0.303425611509309,0.303425611509309,0.303425611509309,0.303425611509309,292.196823989197,0.0,1.0
1985-07-23,4.03,4.03,4.03,4.03,0,0.303425611509309,0.303425611509309,0.303425611509309,0.303425611509309,0,0.0,1.0
1985-07-24,4.03,4.03,4.03,4.03,8229,0.303425611509309,0.303425611509309,0.303425611509309,0.303425611509309,109294.893845777,0.0,1.0
1985-07-25,3.97,3.97,3.97,3.97,1539,0.298908108608426,0.298908108608426,0.298908108608426,0.298908108608426,20440.4960054261,0.0,1.0
1985-07-26,3.97,3.97,3.97,3.97,0,0.298908108608426,0.298908108608426,0.298908108608426,0.298908108608426,0,0.0,1.0
1985-07-29,3.97,4.03,3.97,3.97,32602,0.298908108608426,0.303425611509309,0.298908108608426,0.298908108608426,433009.129804354,0.0,1.0
1985-07-30,3.84,3.84,3.84,3.84,580,0.289120185656512,0.289120185656512,0.289120185656512,0.289120185656512,7703.37081426067,0.0,1.0
1985-07-31,3.84,3.84,3.84,3.84,245,0.289120185656512,0.289120185656512,0.289120185656512,0.289120185656512,3254.01008533425,0.0,1.0
1985-08-01,4.03,4.03,4.03,4.03,580,0.303425611509309,0.303425611509309,0.303425611509309,0.303425611509309,7703.37081426065,0.0,1.0
1985-08-02,4.03,4.03,4.03,4.03,825,0.303425611509309,0.303425611509309,0.303425611509309,0.303425611509309,10957.3808995949,0.0,1.0
1985-08-05,3.84,4.03,3.84,4.03,3969,0.289120185656512,0.303425611509309,0.289120185656512,0.303425611509309,52714.9633824148,0.0,1.0
1985-08-06,3.84,4.03,3.84,3.84,7716,0.289120185656512,0.303425611509309,0.289120185656512,0.289120185656512,102481.395177302,0.0,1.0
1985-08-07,3.84,3.91,3.84,3.84,26782,0.289120185656512,0.294390605707543,0.289120185656512,0.289120185656512,355709.788185395,0.0,1.0
1985-08-08,3.84,3.84,3.84,3.84,1048,0.289120185656512,0.289120185656512,0.289120185656512,0.289120185656512,13919.19416094,0.0,1.0
1985-08-09,3.72,3.72,3.72,3.72,914,0.280085179854746,0.280085179854746,0.280085179854746,0.280085179854746,12139.4498693694,0.0,1.0
1985-08-12,3.84,3.97,3.84,3.84,5798,0.289120185656512,0.298908108608426,0.289120185656512,0.289120185656512,77007.1447949713,0.0,1.0
1985-08-13,3.72,3.72,3.72,3.72,245,0.280085179854746,0.280085179854746,0.280085179854746,0.280085179854746,3254.01008533425,0.0,1.0
1985-08-14,3.72,3.72,3.72,3.72,1048,0.280085179854746,0.280085179854746,0.280085179854746,0.280085179854746,13919.19416094,0.0,1.0
1985-08-15,3.72,3.72,3.72,3.72,0,0.280085179854746,0.280085179854746,0.280085179854746,0.280085179854746,0,0.0,1.0
1985-08-16,3.72,3.84,3.72,3.72,825,0.280085179854746,0.289120185656512,0.280085179854746,0.280085179854746,10957.3808995949,0.0,1.0
1985-08-19,3.72,3.72,3.72,3.72,0,0.280085179854746,0.280085179854746,0.280085179854746,0.280085179854746,0,0.0,1.0
1985-08-20,3.84,3.84,3.84,3.84,580,0.289120185656512,0.289120185656512,0.289120185656512,0.289120185656512,7703.37081426067,0.0,1.0
1985-08-21,3.84,3.84,3.84,3.84,22,0.289120185656512,0.289120185656512,0.289120185656512,0.289120185656512,292.196823989198,0.0,1.0
1985-08-22,3.53,3.84,3.53,3.84,3434,0.26577975400195,0.289120185656512,0.26577975400195,0.289120185656512,45609.2678899502,0.0,1.0
1985-08-23,3.53,3.53,3.53,3.53,0,0.26577975400195,0.26577975400195,0.26577975400195,0.26577975400195,0,0.0,1.0
1985-08-26,3.84,3.84,3.84,3.84,580,0.289120185656512,0.289120185656512,0.289120185656512,0.289120185656512,7703.37081426067,0.0,1.0
1985-08-27,3.62,3.72,3.62,3.72,290,0.272556008353275,0.280085179854746,0.272556008353275,0.280085179854746,3851.68540713032,0.0,1.0
1985-08-28,3.72,3.72,3.72,3.72,245,0.280085179854746,0.280085179854746,0.280085179854746,0.280085179854746,3254.01008533425,0.0,1.0
1985-08-29,3.72,3.72,3.72,3.72,0,0.280085179854746,0.280085179854746,0.280085179854746,0.280085179854746,0,0.0,1.0
1985-08-30,3.62,3.62,3.62,3.62,2208,0.272556008353275,0.272556008353275,0.272556008353275,0.272556008353275,29325.9357894612,0.0,1.0
1985-09-03,3.72,3.72,3.72,3.72,290,0.280085179854746,0.280085179854746,0.280085179854746,0.280085179854746,3851.68540713033,0.0,1.0
1985-09-04,3.41,3.41,3.41,3.41,245,0.256744748200184,0.256744748200184,0.256744748200184,0.256744748200184,3254.01008533425,0.0,1.0
1985-09-05,3.41,3.72,3.41,3.41,245,0.256744748200184,0.280085179854746,0.256744748200184,0.256744748200184,3254.01008533425,0.0,1.0
1985-09-06,3.72,3.72,3.72,3.72,22,0.280085179854746,0.280085179854746,0.280085179854746,0.280085179854746,292.196823989198,0.0,1.0
1985-09-09,3.72,3.72,3.72,3.72,0,0.280085179854746,0.280085179854746,0.280085179854746,0.280085179854746,0,0.0,1.0
1985-09-10,3.62,3.62,3.62,3.62,580,0.272556008353275,0.272556008353275,0.272556008353275,0.272556008353275,7703.37081426065,0.0,1.0
1985-09-11,3.72,3.72,3.72,3.72,2364,0.280085179854746,0.280085179854746,0.280085179854746,0.280085179854746,31397.8769050211,0.0,1.0
1985-09-12,3.72,3.72,3.72,3.72,580,0.280085179854746,0.280085179854746,0.280085179854746,0.280085179854746,7703.37081426067,0.0,1.0
1985-09-13,3.72,3.72,3.72,3.72,245,0.280085179854746,0.280085179854746,0.280085179854746,0.280085179854746,3254.01008533425,0.0,1.0
1985-09-16,3.72,3.72,3.72,3.72,1851,0.280085179854746,0.280085179854746,0.280085179854746,0.280085179854746,24584.3782365457,0.0,1.0
1985-09-17,3.56,3.72,3.56,3.72,5530,0.268038505452392,0.280085179854746,0.268038505452392,0.280085179854746,73447.65621183,0.0,1.0
1985-09-18,3.62,3.72,3.62,3.62,3434,0.272556008353275,0.280085179854746,0.272556008353275,0.272556008353275,45609.2678899501,0.0,1.0
1985-09-19,3.84,3.84,3.84,3.84,2208,0.289120185656512,0.289120185656512,0.289120185656512,0.289120185656512,29325.9357894613,0.0,1.0
1985-09-20,4.0,4.0,4.0,4.0,8898,0.301166860058867,0.301166860058867,0.301166860058867,0.301166860058867,118180.333629813,0.0,1.0
1985-09-23,3.91,4.0,3.91,4.0,1360,0.294390605707543,0.301166860058867,0.294390605707543,0.301166860058867,18063.0763920594,0.0,1.0
1985-09-24,3.84,3.84,3.84,3.84,1851,0.289120185656512,0.289120185656512,0.289120185656512,0.289120185656512,24584.3782365457,0.0,1.0
1985-09-25,3.72,3.72,3.72,3.72,22,0.280085179854746,0.280085179854746,0.280085179854746,0.280085179854746,292.196823989198,0.0,1.0
1985-09-26,3.84,3.84,3.84,3.84,2364,0.289120185656512,0.289120185656512,0.289120185656512,0.289120185656512,31397.8769050211,0.0,1.0
1985-09-30,3.84,3.84,3.84,3.84,22,0.289120185656512,0.289120185656512,0.289120185656512,0.289120185656512,292.196823989198,0.0,1.0
1985-10-01,3.72,3.72,3.72,3.72,22,0.280085179854746,0.280085179854746,0.280085179854746,0.280085179854746,292.196823989198,0.0,1.0
1985-10-02,3.72,3.72,3.72,3.72,914,0.280085179854746,0.280085179854746,0.280085179854746,0.280085179854746,12139.4498693694,0.0,1.0
1985-10-03,3.91,3.91,3.91,3.91,691,0.294390605707543,0.294390605707543,0.294390605707543,0.294390605707543,9177.63660802432,0.0,1.0
1985-10-04,3.91,3.91,3.91,3.91,0,0.294390605707543,0.294390605707543,0.294390605707543,0.294390605707543,0,0.0,1.0
1985-10-07,3.72,3.84,3.72,3.84,2698,0.280085179854746,0.289120185656512,0.280085179854746,0.289120185656512,35833.9559601298,0.0,1.0
1985-10-08,3.72,3.72,3.72,3.72,0,0.280085179854746,0.280085179854746,0.280085179854746,0.280085179854746,0,0.0,1.0
1985-10-09,3.97,3.97,3.97,3.97,245,0.298908108608426,0.298908108608426,0.298908108608426,0.298908108608426,3254.01008533424,0.0,1.0
1985-10-10,3.97,3.97,3.97,3.97,0,0.298908108608426,0.298908108608426,0.298908108608426,0.298908108608426,0,0.0,1.0
1985-10-11,3.97,3.97,3.97,3.97,0,0.298908108608426,0.298908108608426,0.298908108608426,0.298908108608426,0,0.0,1.0
1985-10-14,3.97,3.97,3.97,3.97,0,0.298908108608426,0.298908108608426,0.298908108608426,0.298908108608426,0,0.0,1.0
1985-10-15,3.97,3.97,3.97,3.97,0,0.298908108608426,0.298908108608426,0.298908108608426,0.298908108608426,0,0.0,1.0
1985-10-16,3.97,3.97,3.97,3.97,0,0.298908108608426,0.298908108608426,0.298908108608426,0.298908108608426,0,0.0,1.0
1985-10-17,3.97,3.97,3.97,3.97,0,0.298908108608426,0.298908108608426,0.298908108608426,0.298908108608426,0,0.0,1.0
1985-10-18,3.97,3.97,3.97,3.97,0,0.298908108608426,0.298908108608426,0.298908108608426,0.298908108608426,0,0.0,1.0
1985-10-21,3.72,3.72,3.72,3.72,580,0.280085179854746,0.280085179854746,0.280085179854746,0.280085179854746,7703.37081426067,0.0,1.0
1985-10-22,4.03,4.03,4.03,4.03,6779,0.303425611509309,0.303425611509309,0.303425611509309,0.303425611509309,90036.4668101257,0.0,1.0
1985-10-23,4.03,4.03,4.03,4.03,0,0.303425611509309,0.303425611509309,0.303425611509309,0.303425611509309,0,0.0,1.0
1985-10-24,4.16,4.16,4.16,4.16,580,0.313213534461222,0.313213534461222,0.313213534461222,0.313213534461222,7703.37081426065,0.0,1.0
1985-10-25,3.91,3.97,3.91,3.97,10258,0.294390605707543,0.298908108608426,0.294390605707543,0.298908108608426,136243.410021872,0.0,1.0
1985-10-28,3.56,3.84,3.56,3.84,10325,0.268038505452392,0.289120185656512,0.268038505452392,0.289120185656512,137133.282167657,0.0,1.0
1985-10-29,3.62,3.72,3.62,3.62,2208,0.272556008353275,0.280085179854746,0.272556008353275,0.272556008353275,29325.9357894612,0.0,1.0
1985-10-30,3.72,3.72,3.72,3.72,22,0.280085179854746,0.280085179854746,0.280085179854746,0.280085179854746,292.196823989198,0.0,1.0
1985-10-31,3.72,3.72,3.72,3.72,22,0.280085179854746,0.280085179854746,0.280085179854746,0.280085179854746,292.196823989198,0.0,1.0
1985-11-01,3.72,3.72,3.72,3.72,1851,0.280085179854746,0.280085179854746,0.280085179854746,0.280085179854746,24584.3782365457,0.0,1.0
1985-11-04,3.69,3.69,3.69,3.69,5174,0.277826428404305,0.277826428404305,0.277826428404305,0.277826428404305,68719.3803327321,0.0,1.0
1985-11-05,3.53,3.62,3.53,3.62,5174,0.26577975400195,0.272556008353275,0.26577975400195,0.272556008353275,68719.3803327322,0.0,1.0
1985-11-06,3.53,3.53,3.53,3.53,0,0.26577975400195,0.26577975400195,0.26577975400195,0.26577975400195,0,0.0,1.0
1985-11-07,3.53,3.72,3.53,3.53,3010,0.26577975400195,0.280085179854746,0.26577975400195,0.26577975400195,39977.8381912493,0.0,1.0
1985-11-08,3.53,3.72,3.53,3.53,2765,0.26577975400195,0.280085179854746,0.26577975400195,0.26577975400195,36723.8281059151,0.0,1.0
1985-11-11,3.56,3.62,3.56,3.56,2765,0.268038505452392,0.272556008353275,0.268038505452392,0.268038505452392,36723.828105915,0.0,1.0
1985-11-12,3.72,3.72,3.72,3.72,580,0.280085179854746,0.280085179854746,0.280085179854746,0.280085179854746,7703.37081426067,0.0,1.0
1985-11-13,3.72,3.72,3.72,3.72,0,0.280085179854746,0.280085179854746,0.280085179854746,0.280085179854746,0,0.0,1.0
1985-11-14,3.62,3.72,3.62,3.72,1962,0.272556008353275,0.280085179854746,0.272556008353275,0.280085179854746,26058.6440303093,0.0,1.0
1985-11-15,3.41,3.72,3.41,3.62,691,0.256744748200184,0.280085179854746,0.256744748200184,0.272556008353275,9177.63660802434,0.0,1.0
1985-11-18,3.62,3.72,3.62,3.62,580,0.272556008353275,0.280085179854746,0.272556008353275,0.272556008353275,7703.37081426065,0.0,1.0
1985-11-19,3.53,3.72,3.53,3.62,6623,0.26577975400195,0.280085179854746,0.26577975400195,0.272556008353275,87964.5256945661,0.0,1.0
1985-11-20,3.72,3.72,3.72,3.72,290,0.280085179854746,0.280085179854746,0.280085179854746,0.280085179854746,3851.68540713033,0.0,1.0
1985-11-21,3.72,3.72,3.72,3.72,290,0.280085179854746,0.280085179854746,0.280085179854746,0.280085179854746,3851.68540713033,0.0,1.0
1985-11-22,3.53,3.72,3.53,3.72,3167,0.26577975400195,0.280085179854746,0.26577975400195,0.280085179854746,42063.0609806268,0.0,1.0
1985-11-25,3.53,3.53,3.53,3.53,22,0.26577975400195,0.26577975400195,0.26577975400195,0.26577975400195,292.196823989198,0.0,1.0
1985-11-26,3.72,3.72,3.72,3.72,580,0.280085179854746,0.280085179854746,0.280085179854746,0.280085179854746,7703.37081426067,0.0,1.0
1985-11-27,3.53,3.53,3.53,3.53,1048,0.26577975400195,0.26577975400195,0.26577975400195,0.26577975400195,13919.19416094,0.0,1.0
1985-11-29,3.62,3.62,3.62,3.62,245,0.272556008353275,0.272556008353275,0.272556008353275,0.272556008353275,3254.01008533424,0.0,1.0
1985-12-02,3.62,3.62,3.41,3.62,8987,0.272556008353275,0.272556008353275,0.256744748200184,0.272556008353275,119362.402599587,0.0,1.0
1985-12-03,3.53,3.62,3.41,3.62,4237,0.26577975400195,0.272556008353275,0.256744748200184,0.272556008353275,56274.4519655559,0.0,1.0
1985-12-04,3.53,3.62,3.41,3.53,4237,0.26577975400195,0.272556008353275,0.256744748200184,0.26577975400195,56274.4519655559,0.0,1.0
1985-12-05,3.84,3.84,3.53,3.53,52672,0.289120185656512,0.289120185656512,0.26577975400195,0.26577975400195,699572.32332541,0.0,1.0
1985-12-06,3.97,3.97,3.62,3.84,6623,0.298908108608426,0.298908108608426,0.272556008353275,0.289120185656512,87964.525694566,0.0,1.0
1985-12-09,3.84,3.84,3.62,3.84,6355,0.289120185656512,0.289120185656512,0.272556008353275,0.289120185656512,84405.0371114251,0.0,1.0
1985-12-10,3.84,3.84,3.72,3.84,7404,0.289120185656512,0.289120185656512,0.280085179854746,0.289120185656512,98337.5129461827,0.0,1.0
1985-12-11,3.62,3.72,3.62,3.72,18866,0.272556008353275,0.280085179854746,0.272556008353275,0.280085179854746,250572.058244554,0.0,1.0
1985-12-12,3.84,3.97,3.84,3.84,3969,0.289120185656512,0.298908108608426,0.289120185656512,0.289120185656512,52714.9633824148,0.0,1.0
1985-12-13,3.72,3.72,3.72,3.72,1895,0.280085179854746,0.280085179854746,0.280085179854746,0.280085179854746,25168.7718845241,0.0,1.0
1985-12-16,3.84,3.97,3.72,3.72,3456,0.289120185656512,0.298908108608426,0.280085179854746,0.280085179854746,45901.4647139394,0.0,1.0
1985-12-17,3.72,3.97,3.72,3.84,5040,0.280085179854746,0.298908108608426,0.280085179854746,0.289120185656512,66939.6360411617,0.0,1.0
1985-12-18,3.84,3.84,3.72,3.72,1048,0.289120185656512,0.289120185656512,0.280085179854746,0.280085179854746,13919.19416094,0.0,1.0
1985-12-19,3.84,3.84,3.72,3.84,17862,0.289120185656512,0.289120185656512,0.280085179854746,0.289120185656512,237237.257731593,0.0,1.0
1985-12-20,3.97,3.97,3.72,3.84,4750,0.298908108608426,0.298908108608426,0.280085179854746,0.289120185656512,63087.9506340312,0.0,1.0
1985-12-23,3.97,3.97,3.97,3.97,0,0.298908108608426,0.298908108608426,0.298908108608426,0.298908108608426,0,0.0,1.0
1985-12-24,3.97,3.97,3.72,3.97,424,0.298908108608426,0.298908108608426,0.280085179854746,0.298908108608426,5631.42969870089,0.0,1.0
1985-12-26,3.84,3.97,3.84,3.97,1427,0.289120185656512,0.298908108608426,0.289120185656512,0.298908108608426,18952.9485378448,0.0,1.0
1985-12-27,3.84,3.97,3.84,3.84,1360,0.289120185656512,0.298908108608426,0.289120185656512,0.289120185656512,18063.0763920595,0.0,1.0
1985-12-30,3.97,3.97,3.72,3.84,691,0.298908108608426,0.298908108608426,0.280085179854746,0.289120185656512,9177.63660802432,0.0,1.0
1985-12-31,3.97,3.97,3.97,3.97,1962,0.298908108608426,0.298908108608426,0.298908108608426,0.298908108608426,26058.6440303093,0.0,1.0
1986-01-02,3.72,3.97,3.72,3.97,2341,0.280085179854746,0.298908108608426,0.280085179854746,0.298908108608426,31092.3984072142,0.0,1.0
1986-01-03,3.97,3.97,3.84,3.84,8987,0.298908108608426,0.298908108608426,0.289120185656512,0.289120185656512,119362.402599587,0.0,1.0
1986-01-06,3.91,4.03,3.84,3.97,10325,0.294390605707543,0.303425611509309,0.289120185656512,0.298908108608426,137133.282167657,0.0,1.0
1986-01-07,4.47,4.47,3.91,3.91,5798,0.336553966115784,0.336553966115784,0.294390605707543,0.294390605707543,77007.1447949712,0.0,1.0
1986-01-08,4.28,4.53,4.28,4.47,1360,0.322248540262988,0.341071469016667,0.322248540262988,0.336553966115784,18063.0763920595,0.0,1.0
1986-01-09,4.28,4.28,4.28,4.28,1717,0.322248540262988,0.322248540262988,0.322248540262988,0.322248540262988,22804.6339449751,0.0,1.0
1986-01-10,4.38,4.47,4.16,4.28,2208,0.329777711764459,0.336553966115784,0.313213534461222,0.322248540262988,29325.9357894613,0.0,1.0
1986-01-13,4.38,4.59,4.28,4.38,3902,0.329777711764459,0.34558897191755,0.322248540262988,0.329777711764459,51825.0912366295,0.0,1.0
1986-01-14,4.59,4.59,4.47,4.47,1895,0.34558897191755,0.34558897191755,0.336553966115784,0.336553966115784,25168.771884524,0.0,1.0
1986-01-15,4.53,4.72,4.47,4.59,5040,0.341071469016667,0.355376894869463,0.336553966115784,0.34558897191755,66939.6360411616,0.0,1.0
1986-01-16,4.47,4.78,4.47,4.53,914,0.336553966115784,0.359894397770346,0.336553966115784,0.341071469016667,12139.4498693694,0.0,1.0
1986-01-17,4.53,4.72,4.53,4.53,2966,0.341071469016667,0.355376894869463,0.341071469016667,0.341071469016667,39393.4445432709,0.0,1.0
1986-01-20,4.53,4.53,4.53,4.53,1360,0.341071469016667,0.341071469016667,0.341071469016667,0.341071469016667,18063.0763920595,0.0,1.0
1986-01-21,4.53,4.59,4.53,4.53,2208,0.341071469016667,0.34558897191755,0.341071469016667,0.341071469016667,29325.9357894613,0.0,1.0
1986-01-22,4.72,4.72,4.72,4.72,914,0.355376894869463,0.355376894869463,0.355376894869463,0.355376894869463,12139.4498693694,0.0,1.0
1986-01-23,4.53,4.72,4.53,4.72,5709,0.341071469016667,0.355376894869463,0.341071469016667,0.355376894869463,75825.0758251967,0.0,1.0
1986-01-24,4.72,4.72,4.53,4.53,4237,0.355376894869463,0.355376894869463,0.341071469016667,0.341071469016667,56274.4519655559,0.0,1.0
1986-01-27,4.91,4.91,4.53,4.72,3367,0.369682320722259,0.369682320722259,0.341071469016667,0.355376894869463,44719.3957441649,0.0,1.0
1986-01-28,4.53,4.91,4.53,4.91,6355,0.341071469016667,0.369682320722259,0.341071469016667,0.369682320722259,84405.0371114249,0.0,1.0
1986-01-29,4.59,4.72,4.53,4.53,5397,0.34558897191755,0.355376894869463,0.341071469016667,0.341071469016667,71681.1935940772,0.0,1.0
1986-01-30,4.59,4.62,4.53,4.59,1717,0.34558897191755,0.347847723367992,0.341071469016667,0.34558897191755,22804.6339449751,0.0,1.0
1986-01-31,4.62,4.62,4.53,4.59,1048,0.347847723367992,0.347847723367992,0.341071469016667,0.34558897191755,13919.1941609399,0.0,1.0
1986-02-03,4.62,4.62,4.53,4.62,580,0.347847723367992,0.347847723367992,0.341071469016667,0.347847723367992,7703.37081426064,0.0,1.0
1986-02-04,4.62,4.62,4.53,4.62,1539,0.347847723367992,0.347847723367992,0.341071469016667,0.347847723367992,20440.4960054261,0.0,1.0
1986-02-05,4.59,4.59,4.53,4.59,10436,0.34558897191755,0.34558897191755,0.341071469016667,0.34558897191755,138607.547961421,0.0,1.0
1986-02-06,4.38,4.59,4.38,4.59,3902,0.329777711764459,0.34558897191755,0.329777711764459,0.34558897191755,51825.0912366295,0.0,1.0
1986-02-07,4.28,4.59,4.28,4.38,2765,0.322248540262988,0.34558897191755,0.322248540262988,0.329777711764459,36723.828105915,0.0,1.0
1986-02-10,4.59,4.59,4.28,4.28,2765,0.34558897191755,0.34558897191755,0.322248540262988,0.322248540262988,36723.828105915,0.0,1.0
1986-02-11,4.59,4.59,4.28,4.59,424,0.34558897191755,0.34558897191755,0.322248540262988,0.34558897191755,5631.42969870089,0.0,1.0
1986-02-12,4.28,4.59,4.28,4.59,1851,0.322248540262988,0.34558897191755,0.322248540262988,0.34558897191755,24584.3782365456,0.0,1.0
1986-02-13,4.38,4.38,4.16,4.28,1962,0.329777711764459,0.329777711764459,0.313213534461222,0.322248540262988,26058.6440303094,0.0,1.0
1986-02-14,4.38,4.38,4.38,4.38,691,0.329777711764459,0.329777711764459,0.329777711764459,0.329777711764459,9177.63660802435,0.0,1.0
1986-02-18,4.03,4.38,4.03,4.38,2966,0.303425611509309,0.329777711764459,0.303425611509309,0.329777711764459,39393.4445432708,0.0,1.0
1986-02-19,4.28,4.28,4.16,4.16,3010,0.322248540262988,0.322248540262988,0.313213534461222,0.313213534461222,39977.8381912492,0.0,1.0
1986-02-20,4.28,4.28,4.28,4.28,22,0.322248540262988,0.322248540262988,0.322248540262988,0.322248540262988,292.196823989197,0.0,1.0
1986-02-21,4.22,4.28,4.16,4.28,5932,0.317731037362105,0.322248540262988,0.313213534461222,0.322248540262988,78786.8890865417,0.0,1.0
1986-02-24,4.03,4.16,3.72,4.16,12332,0.303425611509309,0.313213534461222,0.280085179854746,0.313213534461222,163789.601519763,0.0,1.0
1986-02-25,3.97,3.97,3.72,3.97,3010,0.298908108608426,0.298908108608426,0.280085179854746,0.298908108608426,39977.8381912492,0.0,1.0
1986-02-26,3.97,3.97,3.97,3.97,580,0.298908108608426,0.298908108608426,0.298908108608426,0.298908108608426,7703.37081426065,0.0,1.0
1986-02-27,3.97,3.97,3.72,3.97,15677,0.298908108608426,0.298908108608426,0.280085179854746,0.298908108608426,208216.800439938,0.0,1.0
1986-02-28,3.72,3.97,3.72,3.97,3456,0.280085179854746,0.298908108608426,0.280085179854746,0.298908108608426,45901.4647139394,0.0,1.0
1986-03-03,3.72,3.97,3.72,3.72,5709,0.280085179854746,0.298908108608426,0.280085179854746,0.280085179854746,75825.0758251968,0.0,1.0
1986-03-04,3.72,3.72,3.72,3.72,22,0.280085179854746,0.280085179854746,0.280085179854746,0.280085179854746,292.196823989198,0.0,1.0
1986-03-05,3.97,3.97,3.72,3.72,2208,0.298908108608426,0.298908108608426,0.280085179854746,0.280085179854746,29325.9357894612,0.0,1.0
1986-03-06,3.84,3.97,3.84,3.97,4728,0.289120185656512,0.298908108608426,0.289120185656512,0.298908108608426,62795.7538100421,0.0,1.0
1986-03-07,4.03,4.03,3.91,3.91,1360,0.303425611509309,0.303425611509309,0.294390605707543,0.294390605707543,18063.0763920594,0.0,1.0
1986-03-10,4.0,4.28,3.97,4.03,4237,0.301166860058867,0.322248540262988,0.298908108608426,0.303425611509309,56274.4519655559,0.0,1.0
1986-03-11,4.0,4.0,4.0,4.0,0,0.301166860058867,0.301166860058867,0.301166860058867,0.301166860058867,0,0.0,1.0
1986-03-12,4.28,4.28,3.97,4.0,4906,0.322248540262988,0.322248540262988,0.298908108608426,0.301166860058867,65159.891749591,0.0,1.0
1986-03-13,4.28,4.28,4.28,4.28,1427,0.322248540262988,0.322248540262988,0.322248540262988,0.322248540262988,18952.9485378447,0.0,1.0
1986-03-14,4.28,4.28,4.03,4.28,1895,0.322248540262988,0.322248540262988,0.303425611509309,0.322248540262988,25168.771884524,0.0,1.0
1986-03-17,4.28,4.47,4.28,4.28,2698,0.322248540262988,0.336553966115784,0.322248540262988,0.322248540262988,35833.9559601297,0.0,1.0
1986-03-18,4.59,4.59,4.31,4.31,5932,0.34558897191755,0.34558897191755,0.324507291713429,0.324507291713429,78786.8890865417,0.0,1.0
1986-03-19,4.47,4.72,4.47,4.59,1895,0.336553966115784,0.355376894869463,0.336553966115784,0.34558897191755,25168.771884524,0.0,1.0
1986-03-20,4.38,4.72,4.38,4.47,2341,0.329777711764459,0.355376894869463,0.329777711764459,0.336553966115784,31092.3984072142,0.0,1.0
1986-03-21,4.28,4.28,4.28,4.28,1539,0.322248540262988,0.322248540262988,0.322248540262988,0.322248540262988,20440.4960054261,0.0,1.0
1986-03-24,4.28,4.28,4.16,4.28,424,0.322248540262988,0.322248540262988,0.313213534461222,0.322248540262988,5631.42969870089,0.0,1.0
1986-03-25,4.28,4.28,4.03,4.28,2341,0.322248540262988,0.322248540262988,0.303425611509309,0.322248540262988,31092.3984072141,0.0,1.0
1986-03-26,4.28,4.38,4.28,4.28,825,0.322248540262988,0.329777711764459,0.322248540262988,0.322248540262988,10957.3808995949,0.0,1.0
1986-03-27,4.38,4.38,4.03,4.28,3902,0.329777711764459,0.329777711764459,0.303425611509309,0.322248540262988,51825.0912366295,0.0,1.0
1986-03-31,4.38,4.38,4.03,4.38,3902,0.329777711764459,0.329777711764459,0.303425611509309,0.329777711764459,51825.0912366295,0.0,1.0
1986-04-01,4.38,4.53,4.38,4.38,2698,0.329777711764459,0.341071469016667,0.329777711764459,0.329777711764459,35833.9559601298,0.0,1.0
1986-04-02,4.38,4.72,4.38,4.38,1360,0.329777711764459,0.355376894869463,0.329777711764459,0.329777711764459,18063.0763920595,0.0,1.0
1986-04-03,4.38,4.72,4.38,4.38,825,0.329777711764459,0.355376894869463,0.329777711764459,0.329777711764459,10957.3808995949,0.0,1.0
1986-04-04,4.59,4.59,4.38,4.38,2765,0.34558897191755,0.34558897191755,0.329777711764459,0.329777711764459,36723.828105915,0.0,1.0
1986-04-07,4.38,4.72,4.38,4.59,290,0.329777711764459,0.355376894869463,0.329777711764459,0.34558897191755,3851.68540713033,0.0,1.0
1986-04-08,4.38,4.72,4.38,4.38,424,0.329777711764459,0.355376894869463,0.329777711764459,0.329777711764459,5631.4296987009,0.0,1.0
1986-04-09,4.38,4.38,4.38,4.38,0,0.329777711764459,0.329777711764459,0.329777711764459,0.329777711764459,0,0.0,1.0
1986-04-10,4.38,4.38,4.38,4.38,2698,0.329777711764459,0.329777711764459,0.329777711764459,0.329777711764459,35833.9559601298,0.0,1.0
1986-04-11,4.47,4.59,4.38,4.38,7181,0.336553966115784,0.34558897191755,0.329777711764459,0.329777711764459,95375.6996848375,0.0,1.0
1986-04-14,4.53,4.53,4.38,4.47,3010,0.341071469016667,0.341071469016667,0.329777711764459,0.336553966115784,39977.8381912493,0.0,1.0
1986-04-15,4.53,4.53,4.38,4.53,1851,0.341071469016667,0.341071469016667,0.329777711764459,0.341071469016667,24584.3782365456,0.0,1.0
1986-04-16,4.38,4.44,4.38,4.44,2966,0.329777711764459,0.334295214665343,0.329777711764459,0.334295214665343,39393.4445432709,0.0,1.0
1986-04-17,4.38,4.53,4.38,4.38,2208,0.329777711764459,0.341071469016667,0.329777711764459,0.329777711764459,29325.9357894613,0.0,1.0
1986-04-18,4.38,4.38,4.38,4.38,22,0.329777711764459,0.329777711764459,0.329777711764459,0.329777711764459,292.196823989198,0.0,1.0
1986-04-21,4.53,4.53,4.53,4.53,691,0.341071469016667,0.341071469016667,0.341071469016667,0.341071469016667,9177.63660802433,0.0,1.0
1986-04-22,4.47,4.53,4.38,4.53,1717,0.336553966115784,0.341071469016667,0.329777711764459,0.341071469016667,22804.6339449751,0.0,1.0
1986-04-23,4.53,4.53,4.38,4.47,2564,0.341071469016667,0.341071469016667,0.329777711764459,0.336553966115784,34054.2116685592,0.0,1.0
1986-04-24,4.53,4.53,4.53,4.53,290,0.341071469016667,0.341071469016667,0.341071469016667,0.341071469016667,3851.68540713033,0.0,1.0
1986-04-25,4.53,4.53,4.53,4.53,245,0.341071469016667,0.341071469016667,0.341071469016667,0.341071469016667,3254.01008533424,0.0,1.0
1986-04-28,4.53,4.53,4.53,4.53,825,0.341071469016667,0.341071469016667,0.341071469016667,0.341071469016667,10957.3808995949,0.0,1.0
1986-04-29,4.47,4.53,4.38,4.53,4237,0.336553966115784,0.341071469016667,0.329777711764459,0.341071469016667,56274.4519655559,0.0,1.0
1986-04-30,4.78,4.78,4.78,4.78,1717,0.359894397770346,0.359894397770346,0.359894397770346,0.359894397770346,22804.6339449751,0.0,1.0
1986-05-01,4.47,4.47,4.47,4.47,580,0.336553966115784,0.336553966115784,0.336553966115784,0.336553966115784,7703.37081426066,0.0,1.0
1986-05-02,5.13,5.22,4.72,4.72,11239,0.386246498025497,0.393022752376822,0.355376894869463,0.355376894869463,149272.732037027,0.0,1.0
1986-05-05,5.13,5.34,5.13,5.13,7448,0.386246498025497,0.402057758178588,0.386246498025497,0.386246498025497,98921.906594161,0.0,1.0
1986-05-06,5.13,5.34,5.13,5.13,3969,0.386246498025497,0.402057758178588,0.386246498025497,0.386246498025497,52714.9633824147,0.0,1.0
1986-05-07,5.13,5.34,5.13,5.13,2364,0.386246498025497,0.402057758178588,0.386246498025497,0.386246498025497,31397.876905021,0.0,1.0
1986-05-08,5.13,5.13,5.13,5.13,0,0.386246498025497,0.386246498025497,0.386246498025497,0.386246498025497,0,0.0,1.0
1986-05-09,5.13,5.22,4.91,5.13,7805,0.386246498025497,0.393022752376822,0.369682320722259,0.386246498025497,103663.464147077,0.0,1.0
1986-05-12,5.22,5.34,5.22,5.22,245,0.393022752376822,0.402057758178588,0.393022752376822,0.393022752376822,3254.01008533424,0.0,1.0
1986-05-13,5.22,5.44,5.13,5.22,5174,0.393022752376822,0.409586929680059,0.386246498025497,0.393022752376822,68719.380332732,0.0,1.0
1986-05-14,5.44,5.44,5.34,5.34,1851,0.409586929680059,0.409586929680059,0.402057758178588,0.402057758178588,24584.3782365457,0.0,1.0
1986-05-15,5.44,5.44,5.34,5.44,5976,0.409586929680059,0.409586929680059,0.402057758178588,0.409586929680059,79371.2827345202,0.0,1.0
1986-05-16,5.34,5.34,5.34,5.34,691,0.402057758178588,0.402057758178588,0.402057758178588,0.402057758178588,9177.63660802432,0.0,1.0
1986-05-19,5.22,5.22,5.22,5.22,1851,0.393022752376822,0.393022752376822,0.393022752376822,0.393022752376822,24584.3782365456,0.0,1.0
1986-05-20,5.16,5.16,5.13,5.16,5976,0.388505249475939,0.388505249475939,0.386246498025497,0.388505249475939,79371.28273452,0.0,1.0
1986-05-21,5.16,5.34,5.16,5.16,290,0.388505249475939,0.402057758178588,0.388505249475939,0.388505249475939,3851.68540713032,0.0,1.0
1986-05-22,5.16,5.16,5.13,5.16,3836,0.388505249475939,0.388505249475939,0.386246498025497,0.388505249475939,50948.5007646618,0.0,1.0
1986-05-23,5.06,5.22,5.03,5.16,11663,0.380976077974467,0.393022752376822,0.378717326524025,0.388505249475939,154904.161735728,0.0,1.0
1986-05-27,5.06,5.06,5.06,5.06,0,0.380976077974467,0.380976077974467,0.380976077974467,0.380976077974467,0,0.0,1.0
1986-05-28,5.47,5.47,5.06,5.06,3373,0.411845681130501,0.411845681130501,0.380976077974467,0.380976077974467,44799.085787071,0.0,1.0
1986-05-29,5.47,5.47,5.47,5.47,0,0.411845681130501,0.411845681130501,0.411845681130501,0.411845681130501,0,0.0,1.0
1986-05-30,5.47,5.47,5.06,5.47,1533,0.411845681130501,0.411845681130501,0.380976077974467,0.411845681130501,20360.80596252,0.0,1.0
1986-06-02,5.47,5.47,5.06,5.47,307,0.411845681130501,0.411845681130501,0.380976077974467,0.411845681130501,4077.47386203107,0.0,1.0
1986-06-03,5.06,5.47,5.06,5.47,1700,0.380976077974467,0.411845681130501,0.380976077974467,0.411845681130501,22578.8454900743,0.0,1.0
1986-06-04,5.06,5.47,5.06,5.06,5491,0.380976077974467,0.411845681130501,0.380976077974467,0.380976077974467,72929.6709329401,0.0,1.0
1986-06-05,5.06,5.34,4.78,5.06,6941,0.380976077974467,0.402057758178588,0.359894397770346,0.380976077974467,92188.0979685917,0.0,1.0
1986-06-06,5.06,5.06,4.88,5.06,362,0.380976077974467,0.380976077974467,0.367423569271818,0.380976077974467,4807.96592200406,0.0,1.0
1986-06-09,5.06,5.06,4.78,5.06,1533,0.380976077974467,0.380976077974467,0.359894397770346,0.380976077974467,20360.80596252,0.0,1.0
1986-06-10,5.22,5.22,4.78,5.06,780,0.393022752376822,0.393022752376822,0.359894397770346,0.380976077974467,10359.7055777988,0.0,1.0
1986-06-11,5.06,5.06,5.06,5.06,28,0.380976077974467,0.380976077974467,0.380976077974467,0.380976077974467,371.886866895342,0.0,1.0
1986-06-12,5.06,5.06,5.06,5.06,28,0.380976077974467,0.380976077974467,0.380976077974467,0.380976077974467,371.886866895342,0.0,1.0
1986-06-13,5.22,5.22,5.22,5.22,530,0.393022752376822,0.393022752376822,0.393022752376822,0.393022752376822,7039.28712337611,0.0,1.0
1986-06-16,5.06,5.06,4.78,5.06,3958,0.380976077974467,0.380976077974467,0.359894397770346,0.380976077974467,52568.8649704201,0.0,1.0
1986-06-17,4.78,5.06,4.78,5.06,362,0.359894397770346,0.380976077974467,0.359894397770346,0.380976077974467,4807.96592200407,0.0,1.0
1986-06-18,4.94,5.06,4.78,4.78,1700,0.371941072172701,0.380976077974467,0.359894397770346,0.359894397770346,22578.8454900743,0.0,1.0
1986-06-19,5.06,5.06,5.06,5.06,195,0.380976077974467,0.380976077974467,0.380976077974467,0.380976077974467,2589.9263944497,0.0,1.0
1986-06-20,5.22,5.22,5.06,5.06,2314,0.393022752376822,0.393022752376822,0.380976077974467,0.380976077974467,30733.7932141364,0.0,1.0
1986-06-23,5.22,5.22,4.78,5.22,3289,0.393022752376822,0.393022752376822,0.359894397770346,0.393022752376822,43683.4251863849,0.0,1.0
1986-06-24,4.78,5.13,4.78,5.13,780,0.359894397770346,0.386246498025497,0.359894397770346,0.386246498025497,10359.7055777988,0.0,1.0
1986-06-25,4.78,5.22,4.78,4.78,2146,0.359894397770346,0.393022752376822,0.359894397770346,0.359894397770346,28502.4720127644,0.0,1.0
1986-06-26,5.06,5.06,5.06,5.06,4321,0.380976077974467,0.380976077974467,0.380976077974467,0.380976077974467,57390.1125662419,0.0,1.0
1986-06-27,5.22,5.22,4.94,5.06,780,0.393022752376822,0.393022752376822,0.371941072172701,0.380976077974467,10359.7055777988,0.0,1.0
1986-06-30,5.22,5.22,5.22,5.22,780,0.393022752376822,0.393022752376822,0.393022752376822,0.393022752376822,10359.7055777988,0.0,1.0
1986-07-01,4.94,5.22,4.94,5.22,5909,0.371941072172701,0.393022752376822,0.371941072172701,0.393022752376822,78481.4105887348,0.0,1.0
1986-07-02,5.22,5.22,4.94,4.94,725,0.393022752376822,0.393022752376822,0.371941072172701,0.371941072172701,9629.21351782581,0.0,1.0
1986-07-03,5.22,5.22,5.22,5.22,307,0.393022752376822,0.393022752376822,0.393022752376822,0.393022752376822,4077.47386203107,0.0,1.0
1986-07-07,4.94,5.0,4.94,5.0,3373,0.371941072172701,0.376458575073584,0.371941072172701,0.376458575073584,44799.085787071,0.0,1.0
1986-07-08,4.88,4.88,4.78,4.88,2314,0.367423569271818,0.367423569271818,0.359894397770346,0.367423569271818,30733.7932141365,0.0,1.0
1986-07-09,4.94,4.94,4.94,4.94,530,0.371941072172701,0.371941072172701,0.371941072172701,0.371941072172701,7039.28712337611,0.0,1.0
1986-07-10,4.94,4.94,4.94,4.94,0,0.371941072172701,0.371941072172701,0.371941072172701,0.371941072172701,0,0.0,1.0
1986-07-11,4.78,4.78,4.78,4.78,195,0.359894397770346,0.359894397770346,0.359894397770346,0.359894397770346,2589.9263944497,0.0,1.0
1986-07-14,4.78,4.94,4.59,4.78,12293,0.359894397770346,0.371941072172701,0.34558897191755,0.359894397770346,163271.616240873,0.0,1.0
1986-07-15,4.28,4.66,4.28,4.66,1700,0.322248540262988,0.35085939196858,0.322248540262988,0.35085939196858,22578.8454900743,0.0,1.0
1986-07-16,4.41,4.66,4.41,4.41,530,0.332036463214901,0.35085939196858,0.332036463214901,0.332036463214901,7039.28712337612,0.0,1.0
1986-07-17,4.66,4.66,4.66,4.66,195,0.35085939196858,0.35085939196858,0.35085939196858,0.35085939196858,2589.9263944497,0.0,1.0
1986-07-18,4.53,4.78,4.47,4.66,5129,0.341071469016667,0.359894397770346,0.336553966115784,0.35085939196858,68121.705010936,0.0,1.0
1986-07-21,4.94,4.94,4.94,4.94,28,0.371941072172701,0.371941072172701,0.371941072172701,0.371941072172701,371.886866895342,0.0,1.0
1986-07-22,5.06,5.06,5.06,5.06,1143,0.380976077974467,0.380976077974467,0.380976077974467,0.380976077974467,15180.9531736206,0.0,1.0
1986-07-23,5.06,5.06,5.06,5.06,725,0.380976077974467,0.380976077974467,0.380976077974467,0.380976077974467,9629.21351782582,0.0,1.0
1986-07-24,4.66,4.66,4.66,4.66,725,0.35085939196858,0.35085939196858,0.35085939196858,0.35085939196858,9629.21351782582,0.0,1.0
1986-07-25,5.06,5.06,4.66,4.66,780,0.380976077974467,0.380976077974467,0.35085939196858,0.35085939196858,10359.7055777988,0.0,1.0
1986-07-28,5.06,5.06,5.06,5.06,307,0.380976077974467,0.380976077974467,0.380976077974467,0.380976077974467,4077.47386203107,0.0,1.0
1986-07-29,4.66,5.06,4.66,5.06,530,0.35085939196858,0.380976077974467,0.35085939196858,0.380976077974467,7039.28712337612,0.0,1.0
1986-07-30,5.06,5.06,5.06,5.06,307,0.380976077974467,0.380976077974467,0.380976077974467,0.380976077974467,4077.47386203107,0.0,1.0
1986-07-31,4.94,5.06,4.94,5.06,1700,0.371941072172701,0.380976077974467,0.371941072172701,0.380976077974467,22578.8454900743,0.0,1.0
1986-08-01,5.22,5.22,5.0,5.0,864,0.393022752376822,0.393022752376822,0.376458575073584,0.376458575073584,11475.3661784848,0.0,1.0
1986-08-04,4.78,4.78,4.78,4.78,725,0.359894397770346,0.359894397770346,0.359894397770346,0.359894397770346,9629.21351782582,0.0,1.0
1986-08-05,4.78,4.78,4.78,4.78,0,0.359894397770346,0.359894397770346,0.359894397770346,0.359894397770346,0,0.0,1.0
1986-08-06,4.78,4.78,4.78,4.78,28,0.359894397770346,0.359894397770346,0.359894397770346,0.359894397770346,371.886866895342,0.0,1.0
1986-08-07,4.78,4.78,4.78,4.78,530,0.359894397770346,0.359894397770346,0.359894397770346,0.359894397770346,7039.28712337612,0.0,1.0
1986-08-08,4.66,4.78,4.66,4.78,780,0.35085939196858,0.359894397770346,0.35085939196858,0.359894397770346,10359.7055777988,0.0,1.0
1986-08-11,4.66,4.94,4.66,4.66,530,0.35085939196858,0.371941072172701,0.35085939196858,0.35085939196858,7039.28712337612,0.0,1.0
1986-08-12,4.94,4.94,4.94,4.94,1784,0.371941072172701,0.371941072172701,0.371941072172701,0.371941072172701,23694.5060907604,0.0,1.0
1986-08-13,4.94,4.94,4.94,4.94,0,0.371941072172701,0.371941072172701,0.371941072172701,0.371941072172701,0,0.0,1.0
1986-08-14,4.53,4.53,4.53,4.53,28,0.341071469016667,0.341071469016667,0.341071469016667,0.341071469016667,371.886866895342,0.0,1.0
1986-08-15,4.53,4.53,4.53,4.53,0,0.341071469016667,0.341071469016667,0.341071469016667,0.341071469016667,0,0.0,1.0
1986-08-18,4.53,4.53,4.53,4.53,0,0.341071469016667,0.341071469016667,0.341071469016667,0.341071469016667,0,0.0,1.0
1986-08-19,4.94,4.94,4.53,4.53,2314,0.371941072172701,0.371941072172701,0.341071469016667,0.341071469016667,30733.7932141365,0.0,1.0
1986-08-20,4.94,4.94,4.94,4.94,362,0.371941072172701,0.371941072172701,0.371941072172701,0.371941072172701,4807.96592200406,0.0,1.0
1986-08-21,4.66,4.94,4.59,4.94,1143,0.35085939196858,0.371941072172701,0.34558897191755,0.371941072172701,15180.9531736206,0.0,1.0
1986-08-22,4.94,4.94,4.94,4.94,3206,0.371941072172701,0.371941072172701,0.371941072172701,0.371941072172701,42581.0462595166,0.0,1.0
1986-08-25,4.66,4.66,4.66,4.66,362,0.35085939196858,0.35085939196858,0.35085939196858,0.35085939196858,4807.96592200407,0.0,1.0
1986-08-26,4.94,4.94,4.94,4.94,780,0.371941072172701,0.371941072172701,0.371941072172701,0.371941072172701,10359.7055777988,0.0,1.0
1986-08-27,4.78,4.94,4.66,4.94,1700,0.359894397770346,0.371941072172701,0.35085939196858,0.371941072172701,22578.8454900743,0.0,1.0
1986-08-28,4.78,4.78,4.78,4.78,0,0.359894397770346,0.359894397770346,0.359894397770346,0.359894397770346,0,0.0,1.0
1986-08-29,4.94,4.94,4.94,4.94,195,0.371941072172701,0.371941072172701,0.371941072172701,0.371941072172701,2589.9263944497,0.0,1.0
1986-09-02,4.94,4.94,4.94,4.94,195,0.371941072172701,0.371941072172701,0.371941072172701,0.371941072172701,2589.9263944497,0.0,1.0
1986-09-03,4.66,4.66,4.66,4.66,1031,0.35085939196858,0.35085939196858,0.35085939196858,0.35085939196858,13693.4057060392,0.0,1.0
1986-09-04,4.66,4.66,4.66,4.66,0,0.35085939196858,0.35085939196858,0.35085939196858,0.35085939196858,0,0.0,1.0
1986-09-05,4.94,4.94,4.66,4.66,864,0.371941072172701,0.371941072172701,0.35085939196858,0.35085939196858,11475.3661784848,0.0,1.0
1986-09-08,4.66,4.66,4.66,4.66,530,0.35085939196858,0.35085939196858,0.35085939196858,0.35085939196858,7039.28712337612,0.0,1.0
1986-09-09,4.66,4.94,4.66,4.66,780,0.35085939196858,0.371941072172701,0.35085939196858,0.35085939196858,10359.7055777988,0.0,1.0
1986-09-10,4.66,5.06,4.66,4.66,3206,0.35085939196858,0.380976077974467,0.35085939196858,0.35085939196858,42581.0462595167,0.0,1.0
1986-09-11,5.06,5.06,4.66,4.66,4878,0.380976077974467,0.380976077974467,0.35085939196858,0.35085939196858,64788.0048826956,0.0,1.0
1986-09-12,4.94,5.06,4.66,5.06,2955,0.371941072172701,0.380976077974467,0.35085939196858,0.380976077974467,39247.3461312763,0.0,1.0
1986-09-15,4.94,4.94,4.66,4.94,1310,0.371941072172701,0.371941072172701,0.35085939196858,0.371941072172701,17398.9927011749,0.0,1.0
1986-09-16,4.66,4.94,4.66,4.94,780,0.35085939196858,0.371941072172701,0.35085939196858,0.371941072172701,10359.7055777988,0.0,1.0
1986-09-17,4.94,4.94,4.94,4.94,725,0.371941072172701,0.371941072172701,0.371941072172701,0.371941072172701,9629.21351782582,0.0,1.0
1986-09-18,4.94,4.94,4.94,4.94,28,0.371941072172701,0.371941072172701,0.371941072172701,0.371941072172701,371.886866895342,0.0,1.0
1986-09-19,4.94,4.94,4.94,4.94,195,0.371941072172701,0.371941072172701,0.371941072172701,0.371941072172701,2589.9263944497,0.0,1.0
1986-09-22,4.94,4.94,4.66,4.94,2453,0.371941072172701,0.371941072172701,0.35085939196858,0.371941072172701,32579.9458747955,0.0,1.0
1986-09-23,4.78,4.94,4.66,4.94,8251,0.359894397770346,0.371941072172701,0.35085939196858,0.371941072172701,109587.090669767,0.0,1.0
1986-09-24,4.78,4.78,4.78,4.78,307,0.359894397770346,0.359894397770346,0.359894397770346,0.359894397770346,4077.47386203107,0.0,1.0
1986-09-25,4.78,4.78,4.53,4.78,1700,0.359894397770346,0.359894397770346,0.341071469016667,0.359894397770346,22578.8454900743,0.0,1.0
1986-09-26,4.78,4.78,4.78,4.78,28,0.359894397770346,0.359894397770346,0.359894397770346,0.359894397770346,371.886866895342,0.0,1.0
1986-09-29,4.78,4.78,4.53,4.78,3456,0.359894397770346,0.359894397770346,0.341071469016667,0.359894397770346,45901.4647139394,0.0,1.0
1986-09-30,4.78,4.78,4.53,4.78,725,0.359894397770346,0.359894397770346,0.341071469016667,0.359894397770346,9629.21351782582,0.0,1.0
1986-10-01,4.53,4.78,4.53,4.78,1784,0.341071469016667,0.359894397770346,0.341071469016667,0.359894397770346,23694.5060907604,0.0,1.0
1986-10-02,4.53,4.53,4.53,4.53,0,0.341071469016667,0.341071469016667,0.341071469016667,0.341071469016667,0,0.0,1.0
1986-10-03,4.94,4.94,4.53,4.53,530,0.371941072172701,0.371941072172701,0.341071469016667,0.341071469016667,7039.28712337611,0.0,1.0
1986-10-06,4.94,4.94,4.94,4.94,0,0.371941072172701,0.371941072172701,0.371941072172701,0.371941072172701,0,0.0,1.0
1986-10-07,4.53,4.94,4.53,4.94,307,0.341071469016667,0.371941072172701,0.341071469016667,0.371941072172701,4077.47386203107,0.0,1.0
1986-10-08,4.94,4.94,4.53,4.53,2146,0.371941072172701,0.371941072172701,0.341071469016667,0.341071469016667,28502.4720127644,0.0,1.0
1986-10-09,4.78,4.78,4.78,4.78,307,0.359894397770346,0.359894397770346,0.359894397770346,0.359894397770346,4077.47386203107,0.0,1.0
1986-10-10,4.66,4.94,4.53,4.78,1366,0.35085939196858,0.371941072172701,0.341071469016667,0.359894397770346,18142.7664349656,0.0,1.0
1986-10-13,4.53,4.53,4.53,4.53,28,0.341071469016667,0.341071469016667,0.341071469016667,0.341071469016667,371.886866895342,0.0,1.0
1986-10-14,4.53,4.78,4.53,4.53,4878,0.341071469016667,0.359894397770346,0.341071469016667,0.341071469016667,64788.0048826957,0.0,1.0
1986-10-15,4.53,4.53,4.53,4.53,2369,0.341071469016667,0.341071469016667,0.341071469016667,0.341071469016667,31464.2852741095,0.0,1.0
1986-10-16,4.53,4.53,4.53,4.53,0,0.341071469016667,0.341071469016667,0.341071469016667,0.341071469016667,0,0.0,1.0
1986-10-17,4.53,4.53,4.53,4.53,0,0.341071469016667,0.341071469016667,0.341071469016667,0.341071469016667,0,0.0,1.0
1986-10-20,4.66,4.66,4.53,4.53,2146,0.35085939196858,0.35085939196858,0.341071469016667,0.341071469016667,28502.4720127644,0.0,1.0
1986-10-21,4.66,4.66,4.66,4.66,0,0.35085939196858,0.35085939196858,0.35085939196858,0.35085939196858,0,0.0,1.0
1986-10-22,4.66,4.94,4.66,4.66,780,0.35085939196858,0.371941072172701,0.35085939196858,0.35085939196858,10359.7055777988,0.0,1.0
1986-10-23,4.59,4.78,4.53,4.66,5129,0.34558897191755,0.359894397770346,0.341071469016667,0.35085939196858,68121.705010936,0.0,1.0
1986-10-24,4.78,4.78,4.53,4.59,864,0.359894397770346,0.359894397770346,0.341071469016667,0.34558897191755,11475.3661784848,0.0,1.0
1986-10-27,4.94,4.94,4.78,4.78,1143,0.371941072172701,0.371941072172701,0.359894397770346,0.359894397770346,15180.9531736206,0.0,1.0
1986-10-28,4.94,4.94,4.53,4.94,1533,0.371941072172701,0.371941072172701,0.341071469016667,0.371941072172701,20360.80596252,0.0,1.0
1986-10-29,4.53,4.53,4.53,4.53,362,0.341071469016667,0.341071469016667,0.341071469016667,0.341071469016667,4807.96592200406,0.0,1.0
1986-10-30,4.94,4.94,4.94,4.94,362,0.371941072172701,0.371941072172701,0.371941072172701,0.371941072172701,4807.96592200406,0.0,1.0
1986-10-31,4.72,4.72,4.53,4.72,3206,0.355376894869463,0.355376894869463,0.341071469016667,0.355376894869463,42581.0462595167,0.0,1.0
1986-11-03,4.94,4.94,4.94,4.94,195,0.375028032488304,0.375028032488304,0.375028032488304,0.375028032488304,2568.60798807098,0.041,1.0
1986-11-04,4.72,4.94,4.66,4.94,2453,0.358326379219594,0.375028032488304,0.353771382873583,0.375028032488304,32311.7712550672,0.0,1.0
1986-11-05,4.78,4.78,4.53,4.72,1031,0.362881375565606,0.362881375565606,0.34390222412389,0.358326379219594,13580.6914651342,0.0,1.0
1986-11-06,4.53,4.78,4.53,4.78,725,0.34390222412389,0.362881375565606,0.34390222412389,0.362881375565606,9549.95277616133,0.0,1.0
1986-11-07,4.66,4.78,4.53,4.53,4293,0.353771382873583,0.362881375565606,0.34390222412389,0.34390222412389,56548.8927835317,0.0,1.0
1986-11-10,4.53,4.53,4.53,4.53,195,0.34390222412389,0.34390222412389,0.34390222412389,0.34390222412389,2568.60798807098,0.0,1.0
1986-11-11,4.53,4.53,4.53,4.53,0,0.34390222412389,0.34390222412389,0.34390222412389,0.34390222412389,0,0.0,1.0
1986-11-12,4.53,4.53,4.53,4.53,28,0.34390222412389,0.34390222412389,0.34390222412389,0.34390222412389,368.825762389679,0.0,1.0
1986-11-13,4.78,4.78,4.78,4.78,195,0.362881375565606,0.362881375565606,0.362881375565606,0.362881375565606,2568.60798807098,0.0,1.0
1986-11-14,4.53,4.78,4.53,4.78,307,0.34390222412389,0.362881375565606,0.34390222412389,0.362881375565606,4043.9110376297,0.0,1.0
1986-11-17,4.53,4.53,4.53,4.53,864,0.34390222412389,0.34390222412389,0.34390222412389,0.34390222412389,11380.909239453,0.0,1.0
1986-11-18,4.53,4.53,4.53,4.53,307,0.34390222412389,0.34390222412389,0.34390222412389,0.34390222412389,4043.9110376297,0.0,1.0
1986-11-19,4.53,4.53,4.53,4.53,0,0.34390222412389,0.34390222412389,0.34390222412389,0.34390222412389,0,0.0,1.0
1986-11-20,4.47,4.47,4.41,4.47,1143,0.339347227777879,0.339347227777879,0.334792231431867,0.339347227777879,15055.9945146929,0.0,1.0
1986-11-21,4.78,4.78,4.78,4.78,195,0.362881375565606,0.362881375565606,0.362881375565606,0.362881375565606,2568.60798807098,0.0,1.0
1986-11-24,4.53,4.53,4.41,4.53,2314,0.34390222412389,0.34390222412389,0.334792231431867,0.34390222412389,30480.8147917756,0.0,1.0
1986-11-25,4.47,4.47,4.47,4.47,195,0.339347227777879,0.339347227777879,0.339347227777879,0.339347227777879,2568.60798807097,0.0,1.0
1986-11-26,4.66,4.66,4.28,4.47,1310,0.353771382873583,0.353771382873583,0.324923072682175,0.339347227777879,17255.7767403742,0.0,1.0
1986-11-28,4.66,4.66,4.66,4.66,0,0.353771382873583,0.353771382873583,0.353771382873583,0.353771382873583,0,0.0,1.0
1986-12-01,4.41,4.41,4.41,4.41,307,0.334792231431867,0.334792231431867,0.334792231431867,0.334792231431867,4043.91103762969,0.0,1.0
1986-12-02,4.41,4.41,4.41,4.41,0,0.334792231431867,0.334792231431867,0.334792231431867,0.334792231431867,0,0.0,1.0
1986-12-03,4.28,4.28,4.28,4.28,195,0.324923072682175,0.324923072682175,0.324923072682175,0.324923072682175,2568.60798807097,0.0,1.0
1986-12-04,4.53,4.78,4.53,4.53,5296,0.34390222412389,0.362881375565606,0.34390222412389,0.34390222412389,69760.7584862764,0.0,1.0
1986-12-05,4.53,4.78,4.53,4.53,362,0.34390222412389,0.362881375565606,0.34390222412389,0.34390222412389,4768.39021375228,0.0,1.0
1986-12-08,4.41,4.78,4.41,4.53,1784,0.334792231431867,0.362881375565606,0.334792231431867,0.34390222412389,23499.4700036852,0.0,1.0
1986-12-09,4.78,4.78,4.41,4.41,307,0.362881375565606,0.362881375565606,0.334792231431867,0.334792231431867,4043.91103762969,0.0,1.0
1986-12-10,4.66,4.66,4.66,4.66,307,0.353771382873583,0.353771382873583,0.353771382873583,0.353771382873583,4043.91103762969,0.0,1.0
1986-12-11,4.53,4.53,4.41,4.53,5491,0.34390222412389,0.34390222412389,0.334792231431867,0.34390222412389,72329.3664743474,0.0,1.0
1986-12-12,4.78,4.78,4.78,4.78,307,0.362881375565606,0.362881375565606,0.362881375565606,0.362881375565606,4043.91103762969,0.0,1.0
1986-12-15,4.78,4.78,4.78,4.78,195,0.362881375565606,0.362881375565606,0.362881375565606,0.362881375565606,2568.60798807098,0.0,1.0
1986-12-16,4.47,4.78,4.41,4.78,13714,0.339347227777879,0.362881375565606,0.334792231431867,0.362881375565606,180645.589479002,0.0,1.0
1986-12-17,4.47,4.47,4.47,4.47,0,0.339347227777879,0.339347227777879,0.339347227777879,0.339347227777879,0,0.0,1.0
1986-12-18,4.47,4.47,4.47,4.47,0,0.339347227777879,0.339347227777879,0.339347227777879,0.339347227777879,0,0.0,1.0
1986-12-19,4.41,4.41,4.41,4.41,307,0.334792231431867,0.334792231431867,0.334792231431867,0.334792231431867,4043.91103762969,0.0,1.0
1986-12-22,4.41,4.78,4.41,4.41,307,0.334792231431867,0.362881375565606,0.334792231431867,0.334792231431867,4043.91103762969,0.0,1.0
1986-12-23,4.41,4.66,4.41,4.41,3958,0.334792231431867,0.353771382873583,0.334792231431867,0.334792231431867,52136.1559835124,0.0,1.0
1986-12-24,4.41,4.66,4.28,4.41,4711,0.334792231431867,0.353771382873583,0.324923072682175,0.334792231431867,62054.9345220634,0.0,1.0
1986-12-26,4.53,4.53,4.28,4.41,3206,0.34390222412389,0.34390222412389,0.324923072682175,0.334792231431867,42230.5497936183,0.0,1.0
1986-12-29,4.53,4.66,4.53,4.53,725,0.34390222412389,0.353771382873583,0.34390222412389,0.34390222412389,9549.95277616133,0.0,1.0
1986-12-30,4.28,4.53,4.13,4.53,8669,0.324923072682175,0.34390222412389,0.313535581817145,0.34390222412389,114191.090505576,0.0,1.0
1986-12-31,4.41,4.41,4.41,4.41,3206,0.334792231431867,0.334792231431867,0.334792231431867,0.334792231431867,42230.5497936182,0.0,1.0
1987-01-02,4.41,4.41,4.41,4.41,307,0.334792231431867,0.334792231431867,0.334792231431867,0.334792231431867,4043.91103762969,0.0,1.0
1987-01-05,4.28,4.66,4.28,4.41,307,0.324923072682175,0.353771382873583,0.324923072682175,0.334792231431867,4043.91103762969,0.0,1.0
1987-01-06,4.28,4.28,4.28,4.28,0,0.324923072682175,0.324923072682175,0.324923072682175,0.324923072682175,0,0.0,1.0
1987-01-07,4.53,4.53,4.53,4.53,725,0.34390222412389,0.34390222412389,0.34390222412389,0.34390222412389,9549.95277616133,0.0,1.0
1987-01-08,4.78,5.06,4.53,4.53,6300,0.362881375565606,0.384138025180328,0.34390222412389,0.34390222412389,82985.7965376777,0.0,1.0
1987-01-09,4.78,5.06,4.66,4.78,1700,0.362881375565606,0.384138025180328,0.353771382873583,0.362881375565606,22392.9927165162,0.0,1.0
1987-01-12,4.78,4.78,4.78,4.78,780,0.362881375565606,0.362881375565606,0.362881375565606,0.362881375565606,10274.4319522839,0.0,1.0
1987-01-13,5.06,5.06,4.66,4.78,1366,0.384138025180328,0.384138025180328,0.353771382873583,0.362881375565606,17993.4282651536,0.0,1.0
1987-01-14,4.66,4.94,4.66,4.94,1700,0.353771382873583,0.375028032488304,0.353771382873583,0.375028032488304,22392.9927165162,0.0,1.0
1987-01-15,5.06,5.06,5.06,5.06,307,0.384138025180328,0.384138025180328,0.384138025180328,0.384138025180328,4043.91103762969,0.0,1.0
1987-01-16,5.06,5.06,5.06,5.06,195,0.384138025180328,0.384138025180328,0.384138025180328,0.384138025180328,2568.60798807097,0.0,1.0
1987-01-19,5.06,5.06,4.66,5.06,864,0.384138025180328,0.384138025180328,0.353771382873583,0.384138025180328,11380.9092394529,0.0,1.0
1987-01-20,5.22,5.22,4.78,5.06,1143,0.396284682103026,0.396284682103026,0.362881375565606,0.384138025180328,15055.994514693,0.0,1.0
1987-01-21,4.78,4.78,4.78,4.78,195,0.362881375565606,0.362881375565606,0.362881375565606,0.362881375565606,2568.60798807098,0.0,1.0
1987-01-22,4.78,4.78,4.78,4.78,195,0.362881375565606,0.362881375565606,0.362881375565606,0.362881375565606,2568.60798807098,0.0,1.0
1987-01-23,4.78,4.78,4.78,4.78,307,0.362881375565606,0.362881375565606,0.362881375565606,0.362881375565606,4043.91103762969,0.0,1.0
1987-01-26,4.88,4.88,4.78,4.78,1143,0.370473036142292,0.370473036142292,0.362881375565606,0.362881375565606,15055.994514693,0.0,1.0
1987-01-27,4.78,4.78,4.78,4.78,530,0.362881375565606,0.362881375565606,0.362881375565606,0.362881375565606,6981.34478809035,0.0,1.0
1987-01-28,5.22,5.22,5.22,5.22,28,0.396284682103026,0.396284682103026,0.396284682103026,0.396284682103026,368.825762389679,0.0,1.0
1987-01-29,4.78,5.22,4.78,5.22,195,0.362881375565606,0.396284682103026,0.362881375565606,0.396284682103026,2568.60798807098,0.0,1.0
1987-01-30,4.94,4.94,4.94,4.94,1143,0.375028032488304,0.375028032488304,0.375028032488304,0.375028032488304,15055.994514693,0.0,1.0
1987-02-02,4.94,4.94,4.94,4.94,0,0.375028032488304,0.375028032488304,0.375028032488304,0.375028032488304,0,0.0,1.0
1987-02-03,4.78,4.78,4.78,4.78,195,0.362881375565606,0.362881375565606,0.362881375565606,0.362881375565606,2568.60798807098,0.0,1.0
1987-02-04,4.78,4.78,4.78,4.78,0,0.362881375565606,0.362881375565606,0.362881375565606,0.362881375565606,0,0.0,1.0
1987-02-05,5.22,5.22,5.22,5.22,195,0.396284682103026,0.396284682103026,0.396284682103026,0.396284682103026,2568.60798807098,0.0,1.0
1987-02-06,5.22,5.22,4.78,5.22,530,0.396284682103026,0.396284682103026,0.362881375565606,0.396284682103026,6981.34478809034,0.0,1.0
1987-02-09,5.22,5.22,4.78,5.22,3456,0.396284682103026,0.396284682103026,0.362881375565606,0.396284682103026,45523.6369578118,0.0,1.0
1987-02-10,4.78,4.78,4.78,4.78,780,0.362881375565606,0.362881375565606,0.362881375565606,0.362881375565606,10274.4319522839,0.0,1.0
1987-02-11,4.78,4.78,4.78,4.78,0,0.362881375565606,0.362881375565606,0.362881375565606,0.362881375565606,0,0.0,1.0
1987-02-12,5.06,5.22,4.78,4.78,2314,0.384138025180328,0.396284682103026,0.362881375565606,0.362881375565606,30480.8147917756,0.0,1.0
1987-02-13,4.78,4.78,4.78,4.78,195,0.362881375565606,0.362881375565606,0.362881375565606,0.362881375565606,2568.60798807098,0.0,1.0
1987-02-17,5.06,5.06,4.78,4.78,1700,0.384138025180328,0.384138025180328,0.362881375565606,0.362881375565606,22392.9927165162,0.0,1.0
1987-02-18,5.06,5.06,5.06,5.06,307,0.384138025180328,0.384138025180328,0.384138025180328,0.384138025180328,4043.91103762969,0.0,1.0
1987-02-19,4.88,5.06,4.78,5.06,2927,0.370473036142292,0.384138025180328,0.362881375565606,0.384138025180328,38555.4645183782,0.0,1.0
1987-02-20,5.22,5.22,4.94,4.94,16223,0.396284682103026,0.396284682103026,0.375028032488304,0.375028032488304,213695.012258848,0.0,1.0
1987-02-23,5.22,5.22,5.22,5.22,725,0.396284682103026,0.396284682103026,0.396284682103026,0.396284682103026,9549.95277616132,0.0,1.0
1987-02-24,5.22,5.22,5.22,5.22,0,0.396284682103026,0.396284682103026,0.396284682103026,0.396284682103026,0,0.0,1.0
1987-02-25,4.94,4.94,4.94,4.94,307,0.375028032488304,0.375028032488304,0.375028032488304,0.375028032488304,4043.91103762969,0.0,1.0
1987-02-26,5.06,5.22,4.94,4.94,1700,0.384138025180328,0.396284682103026,0.375028032488304,0.375028032488304,22392.9927165162,0.0,1.0
1987-02-27,5.06,5.06,5.06,5.06,0,0.384138025180328,0.384138025180328,0.384138025180328,0.384138025180328,0,0.0,1.0
1987-03-02,5.06,5.06,5.06,5.06,0,0.384138025180328,0.384138025180328,0.384138025180328,0.384138025180328,0,0.0,1.0
1987-03-03,5.06,5.06,5.06,5.06,0,0.384138025180328,0.384138025180328,0.384138025180328,0.384138025180328,0,0.0,1.0
1987-03-04,5.06,5.06,5.06,5.06,0,0.384138025180328,0.384138025180328,0.384138025180328,0.384138025180328,0,0.0,1.0
1987-03-05,5.06,5.34,5.06,5.06,1143,0.384138025180328,0.40539467479505,0.384138025180328,0.384138025180328,15055.9945146929,0.0,1.0
1987-03-06,5.06,5.06,4.94,5.06,195,0.384138025180328,0.384138025180328,0.375028032488304,0.384138025180328,2568.60798807097,0.0,1.0
1987-03-09,4.94,4.94,4.94,4.94,1031,0.375028032488304,0.375028032488304,0.375028032488304,0.375028032488304,13580.6914651342,0.0,1.0
1987-03-10,4.94,5.06,4.94,4.94,1143,0.375028032488304,0.384138025180328,0.375028032488304,0.375028032488304,15055.994514693,0.0,1.0
1987-03-11,5.34,5.34,5.13,5.13,3958,0.40539467479505,0.40539467479505,0.389452187584008,0.389452187584008,52136.1559835124,0.0,1.0
1987-03-12,5.34,5.34,5.34,5.34,0,0.40539467479505,0.40539467479505,0.40539467479505,0.40539467479505,0,0.0,1.0
1987-03-13,5.34,5.34,5.34,5.34,0,0.40539467479505,0.40539467479505,0.40539467479505,0.40539467479505,0,0.0,1.0
1987-03-16,5.34,5.34,4.94,5.34,1310,0.40539467479505,0.40539467479505,0.375028032488304,0.40539467479505,17255.7767403742,0.0,1.0
1987-03-17,5.06,5.06,4.94,5.06,1031,0.384138025180328,0.384138025180328,0.375028032488304,0.384138025180328,13580.6914651342,0.0,1.0
1987-03-18,5.22,5.22,4.94,5.06,3763,0.396284682103026,0.396284682103026,0.375028032488304,0.384138025180328,49567.5479954414,0.0,1.0
1987-03-19,5.22,5.22,5.22,5.22,530,0.396284682103026,0.396284682103026,0.396284682103026,0.396284682103026,6981.34478809034,0.0,1.0
1987-03-20,5.0,5.34,5.0,5.22,3206,0.379583028834316,0.40539467479505,0.379583028834316,0.396284682103026,42230.5497936182,0.0,1.0
1987-03-23,5.06,5.34,4.94,5.0,2314,0.384138025180328,0.40539467479505,0.375028032488304,0.379583028834316,30480.8147917756,0.0,1.0
1987-03-24,5.34,5.34,5.22,5.22,3206,0.40539467479505,0.40539467479505,0.396284682103026,0.396284682103026,42230.5497936182,0.0,1.0
1987-03-25,5.22,5.47,5.06,5.34,5909,0.396284682103026,0.415263833544742,0.384138025180328,0.40539467479505,77835.408212879,0.0,1.0
1987-03-26,5.22,5.22,5.22,5.22,0,0.396284682103026,0.396284682103026,0.396284682103026,0.396284682103026,0,0.0,1.0
1987-03-27,5.06,5.47,5.06,5.22,1923,0.384138025180328,0.415263833544742,0.384138025180328,0.396284682103026,25330.4264669768,0.0,1.0
1987-03-30,5.06,5.06,5.06,5.06,0,0.384138025180328,0.384138025180328,0.384138025180328,0.384138025180328,0,0.0,1.0
1987-03-31,5.34,5.34,5.34,5.34,195,0.40539467479505,0.40539467479505,0.40539467479505,0.40539467479505,2568.60798807097,0.0,1.0
1987-04-01,5.13,5.34,5.06,5.34,2955,0.389452187584008,0.40539467479505,0.384138025180328,0.40539467479505,38924.2902807679,0.0,1.0
1987-04-02,5.06,5.06,5.06,5.06,28,0.384138025180328,0.384138025180328,0.384138025180328,0.384138025180328,368.825762389678,0.0,1.0
1987-04-03,5.06,5.34,5.06,5.06,1143,0.384138025180328,0.40539467479505,0.384138025180328,0.384138025180328,15055.9945146929,0.0,1.0
1987-04-06,5.06,5.06,5.06,5.06,1143,0.384138025180328,0.384138025180328,0.384138025180328,0.384138025180328,15055.9945146929,0.0,1.0
1987-04-07,5.06,5.06,5.06,5.06,0,0.384138025180328,0.384138025180328,0.384138025180328,0.384138025180328,0,0.0,1.0
1987-04-08,5.06,5.06,5.06,5.06,0,0.384138025180328,0.384138025180328,0.384138025180328,0.384138025180328,0,0.0,1.0
1987-04-09,5.06,5.06,4.94,5.06,195,0.384138025180328,0.384138025180328,0.375028032488304,0.384138025180328,2568.60798807097,0.0,1.0
1987-04-10,5.34,5.34,5.34,5.34,362,0.40539467479505,0.40539467479505,0.40539467479505,0.40539467479505,4768.39021375227,0.0,1.0
1987-04-13,5.34,5.34,5.34,5.34,0,0.40539467479505,0.40539467479505,0.40539467479505,0.40539467479505,0,0.0,1.0
1987-04-14,5.06,5.22,4.94,5.22,1310,0.384138025180328,0.396284682103026,0.375028032488304,0.396284682103026,17255.7767403742,0.0,1.0
1987-04-15,5.06,5.06,5.06,5.06,0,0.384138025180328,0.384138025180328,0.384138025180328,0.384138025180328,0,0.0,1.0
1987-04-16,4.94,5.34,4.94,5.06,1366,0.375028032488304,0.40539467479505,0.375028032488304,0.384138025180328,17993.4282651536,0.0,1.0
1987-04-20,5.34,5.34,4.94,4.94,725,0.40539467479505,0.40539467479505,0.375028032488304,0.375028032488304,9549.95277616131,0.0,1.0
1987-04-21,4.94,5.34,4.94,5.34,780,0.375028032488304,0.40539467479505,0.375028032488304,0.40539467479505,10274.4319522839,0.0,1.0
1987-04-22,5.22,5.22,4.88,4.94,3289,0.396284682103026,0.396284682103026,0.370473036142292,0.375028032488304,43323.8547321305,0.0,1.0
1987-04-23,5.06,5.06,4.66,5.06,362,0.384138025180328,0.384138025180328,0.353771382873583,0.384138025180328,4768.39021375227,0.0,1.0
1987-04-24,4.94,5.22,4.78,5.06,8251,0.375028032488304,0.396284682103026,0.362881375565606,0.384138025180328,108685.048767044,0.0,1.0
1987-04-27,5.13,5.22,4.78,4.94,8669,0.389452187584008,0.396284682103026,0.362881375565606,0.375028032488304,114191.090505576,0.0,1.0
1987-04-28,5.06,5.34,5.06,5.13,11401,0.384138025180328,0.40539467479505,0.384138025180328,0.389452187584008,150177.947035883,0.0,1.0
1987-04-29,5.06,5.22,4.94,5.06,8251,0.384138025180328,0.396284682103026,0.375028032488304,0.384138025180328,108685.048767044,0.0,1.0
1987-04-30,5.22,5.22,5.22,5.22,1031,0.396284682103026,0.396284682103026,0.396284682103026,0.396284682103026,13580.6914651342,0.0,1.0
1987-05-01,4.94,5.22,4.94,5.22,1366,0.375028032488304,0.396284682103026,0.375028032488304,0.396284682103026,17993.4282651536,0.0,1.0
1987-05-04,5.06,5.06,4.78,4.94,780,0.384138025180328,0.384138025180328,0.362881375565606,0.375028032488304,10274.4319522839,0.0,1.0
1987-05-05,4.78,4.78,4.78,4.78,1784,0.362881375565606,0.362881375565606,0.362881375565606,0.362881375565606,23499.4700036853,0.0,1.0
1987-05-06,4.78,4.78,4.78,4.78,0,0.362881375565606,0.362881375565606,0.362881375565606,0.362881375565606,0,0.0,1.0
1987-05-07,4.66,4.66,4.66,4.66,28,0.353771382873583,0.353771382873583,0.353771382873583,0.353771382873583,368.825762389678,0.0,1.0
1987-05-08,5.06,5.06,4.66,4.66,307,0.384138025180328,0.384138025180328,0.353771382873583,0.353771382873583,4043.91103762969,0.0,1.0
1987-05-11,4.78,4.78,4.66,4.78,864,0.362881375565606,0.362881375565606,0.353771382873583,0.362881375565606,11380.9092394529,0.0,1.0
1987-05-12,4.94,4.94,4.94,4.94,530,0.375028032488304,0.375028032488304,0.375028032488304,0.375028032488304,6981.34478809035,0.0,1.0
1987-05-13,4.78,4.78,4.53,4.78,1143,0.362881375565606,0.362881375565606,0.34390222412389,0.362881375565606,15055.994514693,0.0,1.0
1987-05-14,4.78,4.78,4.53,4.78,3206,0.362881375565606,0.362881375565606,0.34390222412389,0.362881375565606,42230.5497936182,0.0,1.0
1987-05-15,4.53,4.66,4.41,4.66,3456,0.34390222412389,0.353771382873583,0.334792231431867,0.353771382873583,45523.6369578118,0.0,1.0
1987-05-18,4.53,4.53,4.53,4.53,0,0.34390222412389,0.34390222412389,0.34390222412389,0.34390222412389,0,0.0,1.0
1987-05-19,4.53,4.53,4.53,4.53,0,0.34390222412389,0.34390222412389,0.34390222412389,0.34390222412389,0,0.0,1.0
1987-05-20,4.66,4.66,4.41,4.53,1143,0.353771382873583,0.353771382873583,0.334792231431867,0.34390222412389,15055.9945146929,0.0,1.0
1987-05-21,4.41,4.66,4.41,4.66,864,0.334792231431867,0.353771382873583,0.334792231431867,0.353771382873583,11380.9092394529,0.0,1.0
1987-05-22,4.53,4.66,4.53,4.53,453,0.34390222412389,0.353771382873583,0.34390222412389,0.34390222412389,5967.07394151874,0.0,1.0
1987-05-26,4.53,4.53,4.53,4.53,0,0.34390222412389,0.34390222412389,0.34390222412389,0.34390222412389,0,0.0,1.0
1987-05-27,4.53,4.53,4.53,4.53,0,0.34390222412389,0.34390222412389,0.34390222412389,0.34390222412389,0,0.0,1.0
1987-05-28,4.5,4.66,4.34,4.53,697,0.341624725950884,0.353771382873583,0.329478069028186,0.34390222412389,9181.12701377166,0.0,1.0
1987-05-29,5.0,5.0,4.34,4.5,906,0.379583028834316,0.379583028834316,0.329478069028186,0.341624725950884,11934.1478830375,0.0,1.0
1987-06-01,4.84,5.0,4.84,5.0,453,0.367436371911618,0.379583028834316,0.367436371911618,0.379583028834316,5967.07394151873,0.0,1.0
1987-06-02,5.0,5.0,4.5,4.84,383,0.379583028834316,0.379583028834316,0.341624725950884,0.367436371911618,5045.00953554453,0.0,1.0
1987-06-03,5.0,5.0,5.0,5.0,35,0.379583028834316,0.379583028834316,0.379583028834316,0.379583028834316,461.032202987098,0.0,1.0
1987-06-04,5.0,5.0,5.0,5.0,0,0.379583028834316,0.379583028834316,0.379583028834316,0.379583028834316,0,0.0,1.0
1987-06-05,4.66,5.0,4.66,5.0,3693,0.353771382873583,0.379583028834316,0.353771382873583,0.379583028834316,48645.4835894672,0.0,1.0
1987-06-08,4.66,5.0,4.66,4.66,4425,0.353771382873583,0.379583028834316,0.353771382873583,0.353771382873583,58287.6428062259,0.0,1.0
1987-06-09,4.84,4.84,4.5,4.66,1638,0.367436371911618,0.367436371911618,0.341624725950884,0.353771382873583,21576.3070997962,0.0,1.0
1987-06-10,4.84,5.0,4.84,4.84,2125,0.367436371911618,0.379583028834316,0.367436371911618,0.367436371911618,27991.2408956453,0.0,1.0
1987-06-11,5.0,5.0,5.0,5.0,139,0.379583028834316,0.379583028834316,0.379583028834316,0.379583028834316,1830.95646329162,0.0,1.0
1987-06-12,5.0,5.0,5.0,5.0,0,0.379583028834316,0.379583028834316,0.379583028834316,0.379583028834316,0,0.0,1.0
1987-06-15,4.66,5.0,4.66,5.0,6620,0.353771382873583,0.379583028834316,0.353771382873583,0.379583028834316,87200.9481078454,0.0,1.0
1987-06-16,4.5,5.0,4.5,4.66,1429,0.341624725950884,0.379583028834316,0.341624725950884,0.353771382873583,18823.2862305304,0.0,1.0
1987-06-17,4.5,4.5,4.5,4.5,139,0.341624725950884,0.341624725950884,0.341624725950884,0.341624725950884,1830.95646329162,0.0,1.0
1987-06-18,4.66,5.0,4.66,4.66,2230,0.353771382873583,0.379583028834316,0.353771382873583,0.353771382873583,29374.3375046065,0.0,1.0
1987-06-19,4.91,5.0,4.5,4.66,662,0.372750534315298,0.379583028834316,0.341624725950884,0.353771382873583,8720.09481078455,0.0,1.0
1987-06-22,4.5,5.0,4.5,4.91,662,0.341624725950884,0.379583028834316,0.341624725950884,0.372750534315298,8720.09481078456,0.0,1.0
1987-06-23,4.84,5.0,4.5,4.5,906,0.367436371911618,0.379583028834316,0.341624725950884,0.341624725950884,11934.1478830375,0.0,1.0
1987-06-24,4.84,4.84,4.84,4.84,0,0.367436371911618,0.367436371911618,0.367436371911618,0.367436371911618,0,0.0,1.0
1987-06-25,4.84,4.84,4.84,4.84,0,0.367436371911618,0.367436371911618,0.367436371911618,0.367436371911618,0,0.0,1.0
1987-06-26,4.84,4.84,4.84,4.84,0,0.367436371911618,0.367436371911618,0.367436371911618,0.367436371911618,0,0.0,1.0
1987-06-29,4.84,4.84,4.84,4.84,0,0.367436371911618,0.367436371911618,0.367436371911618,0.367436371911618,0,0.0,1.0
1987-06-30,4.84,4.84,4.5,4.84,7422,0.367436371911618,0.367436371911618,0.341624725950884,0.367436371911618,97765.1717305784,0.0,1.0
1987-07-01,4.84,4.84,4.84,4.84,0,0.367436371911618,0.367436371911618,0.367436371911618,0.367436371911618,0,0.0,1.0
1987-07-02,4.84,4.84,4.84,4.84,0,0.367436371911618,0.367436371911618,0.367436371911618,0.367436371911618,0,0.0,1.0
1987-07-06,5.0,5.0,5.0,5.0,139,0.379583028834316,0.379583028834316,0.379583028834316,0.379583028834316,1830.95646329162,0.0,1.0
1987-07-07,5.0,5.0,5.0,5.0,0,0.379583028834316,0.379583028834316,0.379583028834316,0.379583028834316,0,0.0,1.0
1987-07-08,5.0,5.0,5.0,5.0,0,0.379583028834316,0.379583028834316,0.379583028834316,0.379583028834316,0,0.0,1.0
1987-07-09,5.0,5.0,5.0,5.0,244,0.379583028834316,0.379583028834316,0.379583028834316,0.379583028834316,3214.05307225291,0.0,1.0
1987-07-10,5.0,5.0,5.0,5.0,0,0.379583028834316,0.379583028834316,0.379583028834316,0.379583028834316,0,0.0,1.0
1987-07-13,4.84,4.84,4.5,4.84,662,0.367436371911618,0.367436371911618,0.341624725950884,0.367436371911618,8720.09481078455,0.0,1.0
1987-07-14,5.0,5.0,5.0,5.0,35,0.379583028834316,0.379583028834316,0.379583028834316,0.379583028834316,461.032202987098,0.0,1.0
1987-07-15,5.0,5.0,5.0,5.0,0,0.379583028834316,0.379583028834316,0.379583028834316,0.379583028834316,0,0.0,1.0
1987-07-16,4.5,4.5,4.5,4.5,139,0.341624725950884,0.341624725950884,0.341624725950884,0.341624725950884,1830.95646329162,0.0,1.0
1987-07-17,5.0,5.0,4.5,4.5,1080,0.379583028834316,0.379583028834316,0.341624725950884,0.341624725950884,14226.1365493162,0.0,1.0
1987-07-20,5.0,5.0,5.0,5.0,0,0.379583028834316,0.379583028834316,0.379583028834316,0.379583028834316,0,0.0,1.0
1987-07-21,5.0,5.0,5.0,5.0,0,0.379583028834316,0.379583028834316,0.379583028834316,0.379583028834316,0,0.0,1.0
1987-07-22,4.5,4.5,4.5,4.5,35,0.341624725950884,0.341624725950884,0.341624725950884,0.341624725950884,461.032202987099,0.0,1.0
1987-07-23,4.66,4.66,4.5,4.5,244,0.353771382873583,0.353771382873583,0.341624725950884,0.341624725950884,3214.05307225291,0.0,1.0
1987-07-24,4.5,5.0,4.5,4.66,1707,0.341624725950884,0.379583028834316,0.341624725950884,0.353771382873583,22485.1991571137,0.0,1.0
1987-07-27,4.84,4.84,4.5,4.5,1638,0.367436371911618,0.367436371911618,0.341624725950884,0.341624725950884,21576.3070997962,0.0,1.0
1987-07-28,4.5,4.5,4.5,4.5,35,0.341624725950884,0.341624725950884,0.341624725950884,0.341624725950884,461.032202987099,0.0,1.0
1987-07-29,4.5,4.84,4.5,4.5,453,0.341624725950884,0.367436371911618,0.341624725950884,0.341624725950884,5967.07394151874,0.0,1.0
1987-07-30,4.5,4.5,4.5,4.5,35,0.341624725950884,0.341624725950884,0.341624725950884,0.341624725950884,461.032202987099,0.0,1.0
1987-07-31,4.5,4.5,4.5,4.5,139,0.341624725950884,0.341624725950884,0.341624725950884,0.341624725950884,1830.95646329162,0.0,1.0
1987-08-03,4.5,4.5,4.5,4.5,139,0.341624725950884,0.341624725950884,0.341624725950884,0.341624725950884,1830.95646329162,0.0,1.0
1987-08-04,4.5,4.5,4.5,4.5,139,0.341624725950884,0.341624725950884,0.341624725950884,0.341624725950884,1830.95646329162,0.0,1.0
1987-08-05,4.66,4.84,4.66,4.66,2404,0.353771382873583,0.367436371911618,0.353771382873583,0.353771382873583,31666.3261708852,0.0,1.0
1987-08-06,4.66,4.66,4.66,4.66,0,0.353771382873583,0.353771382873583,0.353771382873583,0.353771382873583,0,0.0,1.0
1987-08-07,4.66,4.66,4.66,4.66,0,0.353771382873583,0.353771382873583,0.353771382873583,0.353771382873583,0,0.0,1.0
1987-08-10,4.66,4.66,4.66,4.66,0,0.353771382873583,0.353771382873583,0.353771382873583,0.353771382873583,0,0.0,1.0
1987-08-11,4.66,4.66,4.66,4.66,0,0.353771382873583,0.353771382873583,0.353771382873583,0.353771382873583,0,0.0,1.0
1987-08-12,4.66,4.66,4.66,4.66,0,0.353771382873583,0.353771382873583,0.353771382873583,0.353771382873583,0,0.0,1.0
1987-08-13,4.5,4.84,4.5,4.66,4321,0.341624725950884,0.367436371911618,0.341624725950884,0.353771382873583,56917.7185459216,0.0,1.0
1987-08-14,4.5,4.84,4.5,4.5,139,0.341624725950884,0.367436371911618,0.341624725950884,0.341624725950884,1830.95646329162,0.0,1.0
1987-08-17,4.5,4.5,4.5,4.5,0,0.341624725950884,0.341624725950884,0.341624725950884,0.341624725950884,0,0.0,1.0
1987-08-18,4.84,4.84,4.5,4.5,2404,0.367436371911618,0.367436371911618,0.341624725950884,0.341624725950884,31666.3261708853,0.0,1.0
1987-08-19,4.5,5.0,4.5,4.84,5401,0.341624725950884,0.379583028834316,0.341624725950884,0.367436371911618,71143.8550952378,0.0,1.0
1987-08-20,4.59,4.66,4.5,4.5,3380,0.348457220469902,0.353771382873583,0.341624725950884,0.341624725950884,44522.5384598969,0.0,1.0
1987-08-21,4.0,4.66,4.0,4.59,11011,0.303666423067453,0.353771382873583,0.303666423067453,0.348457220469902,145040.731059741,0.0,1.0
1987-08-24,4.0,4.5,4.0,4.0,3902,0.303666423067453,0.341624725950884,0.303666423067453,0.303666423067453,51398.504458733,0.0,1.0
1987-08-25,3.66,4.0,3.66,4.0,11882,0.277854777106719,0.303666423067453,0.277854777106719,0.303666423067453,156513.846739792,0.0,1.0
1987-08-26,3.5,3.66,3.16,3.66,3275,0.265708120184021,0.277854777106719,0.239896474223288,0.277854777106719,43139.4418509357,0.0,1.0
1987-08-27,3.5,3.5,3.16,3.5,4704,0.265708120184021,0.265708120184021,0.239896474223288,0.265708120184021,61962.7280814661,0.0,1.0
1987-08-28,3.34,3.5,3.16,3.5,5261,0.253561463261323,0.265708120184021,0.239896474223288,0.265708120184021,69299.7262832893,0.0,1.0
1987-08-31,3.16,3.34,2.91,3.34,18537,0.239896474223288,0.253561463261323,0.220917322781572,0.253561463261323,244175.827050624,0.0,1.0
1987-09-01,3.09,3.16,3.0,3.16,11220,0.234582311819607,0.239896474223288,0.22774981730059,0.239896474223288,147793.751929007,0.0,1.0
1987-09-02,3.16,3.16,2.66,3.09,5610,0.239896474223288,0.239896474223288,0.201938171339856,0.234582311819607,73896.8759645034,0.0,1.0
1987-09-03,3.34,3.34,2.84,3.16,25262,0.253561463261323,0.253561463261323,0.215603160377892,0.239896474223288,332759.871767431,0.0,1.0
1987-09-04,3.66,3.66,3.34,3.34,17875,0.277854777106719,0.277854777106719,0.253561463261323,0.253561463261323,235455.73223984,0.0,1.0
1987-09-08,3.66,3.66,3.5,3.66,3450,0.277854777106719,0.277854777106719,0.265708120184021,0.277854777106719,45444.6028658712,0.0,1.0
1987-09-09,3.34,3.84,3.34,3.66,976,0.253561463261323,0.291519766144755,0.253561463261323,0.277854777106719,12856.2122890117,0.0,1.0
1987-09-10,3.75,3.84,3.75,3.75,383,0.284687271625737,0.291519766144755,0.284687271625737,0.284687271625737,5045.00953554453,0.0,1.0
1987-09-11,4.0,4.0,3.34,3.75,1707,0.303666423067453,0.303666423067453,0.253561463261323,0.284687271625737,22485.1991571136,0.0,1.0
1987-09-14,3.91,4.16,3.91,4.0,662,0.296833928548435,0.315813079990151,0.296833928548435,0.303666423067453,8720.09481078455,0.0,1.0
1987-09-15,4.0,4.0,3.84,3.91,1916,0.303666423067453,0.303666423067453,0.291519766144755,0.296833928548435,25238.2200263794,0.0,1.0
1987-09-16,4.16,4.16,4.16,4.16,1080,0.315813079990151,0.315813079990151,0.315813079990151,0.315813079990151,14226.1365493162,0.0,1.0
1987-09-17,4.34,4.34,3.84,4.16,4704,0.329478069028186,0.329478069028186,0.291519766144755,0.315813079990151,61962.7280814661,0.0,1.0
1987-09-18,4.34,4.34,4.34,4.34,0,0.329478069028186,0.329478069028186,0.329478069028186,0.329478069028186,0,0.0,1.0
1987-09-21,3.84,4.09,3.84,4.09,1638,0.291519766144755,0.310498917586471,0.291519766144755,0.310498917586471,21576.3070997962,0.0,1.0
1987-09-22,4.34,4.34,4.34,4.34,139,0.329478069028186,0.329478069028186,0.329478069028186,0.329478069028186,1830.95646329162,0.0,1.0
1987-09-23,3.84,3.84,3.84,3.84,383,0.291519766144755,0.291519766144755,0.291519766144755,0.291519766144755,5045.00953554453,0.0,1.0
1987-09-24,3.91,4.0,3.84,3.84,2648,0.296833928548435,0.303666423067453,0.291519766144755,0.291519766144755,34880.3792431382,0.0,1.0
1987-09-25,3.91,3.91,3.91,3.91,0,0.296833928548435,0.296833928548435,0.296833928548435,0.296833928548435,0,0.0,1.0
1987-09-28,4.16,4.16,4.16,4.16,35,0.315813079990151,0.315813079990151,0.315813079990151,0.315813079990151,461.032202987098,0.0,1.0
1987-09-29,3.66,3.66,3.66,3.66,139,0.277854777106719,0.277854777106719,0.277854777106719,0.277854777106719,1830.95646329162,0.0,1.0
1987-09-30,3.66,3.66,3.66,3.66,0,0.277854777106719,0.277854777106719,0.277854777106719,0.277854777106719,0,0.0,1.0
1987-10-01,3.66,3.66,3.66,3.66,139,0.277854777106719,0.277854777106719,0.277854777106719,0.277854777106719,1830.95646329162,0.0,1.0
1987-10-02,4.16,4.16,3.66,3.66,139,0.315813079990151,0.315813079990151,0.277854777106719,0.277854777106719,1830.95646329162,0.0,1.0
1987-10-05,3.84,3.84,3.66,3.84,1080,0.291519766144755,0.291519766144755,0.277854777106719,0.291519766144755,14226.1365493162,0.0,1.0
1987-10-06,4.16,4.16,4.16,4.16,35,0.315813079990151,0.315813079990151,0.315813079990151,0.315813079990151,461.032202987098,0.0,1.0
1987-10-07,3.66,4.16,3.66,4.16,383,0.277854777106719,0.315813079990151,0.277854777106719,0.315813079990151,5045.00953554454,0.0,1.0
1987-10-08,4.0,4.0,3.5,3.66,976,0.303666423067453,0.303666423067453,0.265708120184021,0.277854777106719,12856.2122890116,0.0,1.0
1987-10-09,4.0,4.0,4.0,4.0,35,0.303666423067453,0.303666423067453,0.303666423067453,0.303666423067453,461.032202987098,0.0,1.0
1987-10-12,3.84,3.84,3.84,3.84,139,0.291519766144755,0.291519766144755,0.291519766144755,0.291519766144755,1830.95646329162,0.0,1.0
1987-10-13,4.0,4.0,4.0,4.0,35,0.303666423067453,0.303666423067453,0.303666423067453,0.303666423067453,461.032202987098,0.0,1.0
1987-10-14,4.0,4.0,4.0,4.0,383,0.303666423067453,0.303666423067453,0.303666423067453,0.303666423067453,5045.00953554453,0.0,1.0
1987-10-15,3.66,3.66,3.5,3.66,976,0.277854777106719,0.277854777106719,0.265708120184021,0.277854777106719,12856.2122890117,0.0,1.0
1987-10-16,3.34,3.84,3.34,3.66,1394,0.253561463261323,0.291519766144755,0.253561463261323,0.277854777106719,18362.2540275433,0.0,1.0
1987-10-19,3.34,3.66,3.16,3.34,4425,0.253561463261323,0.277854777106719,0.239896474223288,0.253561463261323,58287.642806226,0.0,1.0
1987-10-20,3.84,3.84,3.34,3.34,3380,0.291519766144755,0.291519766144755,0.253561463261323,0.253561463261323,44522.5384598969,0.0,1.0
1987-10-21,3.66,3.66,3.5,3.66,3450,0.277854777106719,0.277854777106719,0.265708120184021,0.277854777106719,45444.6028658712,0.0,1.0
1987-10-22,3.66,3.84,3.16,3.66,7387,0.277854777106719,0.291519766144755,0.239896474223288,0.277854777106719,97304.1395275914,0.0,1.0
1987-10-23,3.0,3.5,3.0,3.5,5680,0.22774981730059,0.265708120184021,0.22774981730059,0.265708120184021,74818.9403704775,0.0,1.0
1987-10-26,3.34,3.5,3.0,3.0,4425,0.253561463261323,0.265708120184021,0.22774981730059,0.22774981730059,58287.642806226,0.0,1.0
1987-10-27,3.34,3.34,2.84,3.34,2892,0.253561463261323,0.253561463261323,0.215603160377892,0.253561463261323,38094.4323153911,0.0,1.0
1987-10-28,2.16,3.0,2.16,3.0,9059,0.163979868456425,0.22774981730059,0.163979868456425,0.22774981730059,119328.306481717,0.0,1.0
1987-10-29,2.5,2.66,2.16,2.16,17352,0.189791514417158,0.201938171339856,0.163979868456425,0.163979868456425,228566.593892347,0.0,1.0
1987-10-30,3.0,3.0,2.5,2.5,6202,0.22774981730059,0.22774981730059,0.189791514417158,0.189791514417158,81694.9063693137,0.0,1.0
1987-11-02,3.0,3.0,3.0,3.0,1080,0.231545647588933,0.231545647588933,0.231545647588933,0.231545647588933,13992.9211960487,0.05,1.0
1987-11-03,3.34,3.34,2.84,3.0,1916,0.257787487649012,0.257787487649012,0.21919654638419,0.231545647588933,24824.4787144716,0.0,1.0
1987-11-04,3.5,3.5,3.09,3.34,2125,0.270136588853755,0.270136588853755,0.238492017016601,0.257787487649012,27532.3680940773,0.0,1.0
1987-11-05,3.5,3.5,3.0,3.5,383,0.270136588853755,0.270136588853755,0.231545647588933,0.270136588853755,4962.30446119134,0.0,1.0
1987-11-06,3.5,3.5,3.5,3.5,35,0.270136588853755,0.270136588853755,0.270136588853755,0.270136588853755,453.474298020097,0.0,1.0
1987-11-09,3.5,3.5,3.5,3.5,0,0.270136588853755,0.270136588853755,0.270136588853755,0.270136588853755,0,0.0,1.0
1987-11-10,3.0,3.0,3.0,3.0,244,0.231545647588933,0.231545647588933,0.231545647588933,0.231545647588933,3161.36367762581,0.0,1.0
1987-11-11,3.5,3.5,3.5,3.5,1080,0.270136588853755,0.270136588853755,0.270136588853755,0.270136588853755,13992.9211960487,0.0,1.0
1987-11-12,3.5,3.5,3.5,3.5,0,0.270136588853755,0.270136588853755,0.270136588853755,0.270136588853755,0,0.0,1.0
1987-11-13,3.5,3.5,3.16,3.5,4948,0.270136588853755,0.270136588853755,0.243894748793676,0.270136588853755,64108.3093315268,0.0,1.0
1987-11-16,3.84,3.84,3.34,3.5,6969,0.296378428913834,0.296378428913834,0.257787487649012,0.270136588853755,90293.2109400587,0.0,1.0
1987-11-17,3.34,3.84,3.34,3.84,5680,0.257787487649012,0.296378428913834,0.257787487649012,0.296378428913834,73592.4003644042,0.0,1.0
1987-11-18,3.34,3.34,3.34,3.34,1916,0.257787487649012,0.257787487649012,0.257787487649012,0.257787487649012,24824.4787144716,0.0,1.0
1987-11-19,3.5,3.84,3.16,3.34,4007,0.270136588853755,0.296378428913834,0.243894748793676,0.257787487649012,51916.3289190436,0.0,1.0
1987-11-20,3.16,3.16,3.16,3.16,662,0.243894748793676,0.243894748793676,0.243894748793676,0.243894748793676,8577.14243683725,0.0,1.0
1987-11-23,3.41,3.41,3.41,3.41,453,0.263190219426087,0.263190219426087,0.263190219426087,0.263190219426087,5869.25305723154,0.0,1.0
1987-11-24,3.5,3.5,3.16,3.41,697,0.270136588853755,0.270136588853755,0.243894748793676,0.263190219426087,9030.61673485735,0.0,1.0
1987-11-25,3.5,3.5,3.5,3.5,0,0.270136588853755,0.270136588853755,0.270136588853755,0.270136588853755,0,0.0,1.0
1987-11-27,3.5,3.5,3.0,3.5,2648,0.270136588853755,0.270136588853755,0.231545647588933,0.270136588853755,34308.569747349,0.0,1.0
1987-11-30,3.5,3.5,3.5,3.5,0,0.270136588853755,0.270136588853755,0.270136588853755,0.270136588853755,0,0.0,1.0
1987-12-01,3.5,3.5,3.5,3.5,906,0.270136588853755,0.270136588853755,0.270136588853755,0.270136588853755,11738.5061144631,0.0,1.0
1987-12-02,3.16,3.16,3.0,3.16,2230,0.243894748793676,0.243894748793676,0.231545647588933,0.243894748793676,28892.7909881376,0.0,1.0
1987-12-03,3.0,3.0,3.0,3.0,35,0.231545647588933,0.231545647588933,0.231545647588933,0.231545647588933,453.474298020096,0.0,1.0
1987-12-04,3.34,3.34,3.0,3.0,662,0.257787487649012,0.257787487649012,0.231545647588933,0.231545647588933,8577.14243683725,0.0,1.0
1987-12-07,3.0,3.34,2.84,3.34,4634,0.231545647588933,0.257787487649012,0.21919654638419,0.257787487649012,60039.9970578608,0.0,1.0
1987-12-08,3.16,3.16,3.16,3.16,139,0.243894748793676,0.243894748793676,0.243894748793676,0.243894748793676,1800.94078356553,0.0,1.0
1987-12-09,3.34,3.34,3.34,3.34,35,0.257787487649012,0.257787487649012,0.257787487649012,0.257787487649012,453.474298020096,0.0,1.0
1987-12-10,2.84,3.0,2.84,3.0,453,0.21919654638419,0.231545647588933,0.21919654638419,0.231545647588933,5869.25305723153,0.0,1.0
1987-12-11,3.0,3.0,3.0,3.0,1707,0.231545647588933,0.231545647588933,0.231545647588933,0.231545647588933,22116.5893348658,0.0,1.0
1987-12-14,3.0,3.0,3.0,3.0,0,0.231545647588933,0.231545647588933,0.231545647588933,0.231545647588933,0,0.0,1.0
1987-12-15,2.66,2.91,2.66,2.91,2683,0.205303807528854,0.224599278161265,0.205303807528854,0.224599278161265,34762.0440453691,0.0,1.0
1987-12-16,2.66,3.0,2.66,2.66,4216,0.205303807528854,0.231545647588933,0.205303807528854,0.205303807528854,54624.2182986493,0.0,1.0
1987-12-17,2.84,3.16,2.66,2.66,2962,0.21919654638419,0.243894748793676,0.205303807528854,0.205303807528854,38376.882021015,0.0,1.0
1987-12-18,2.84,2.84,2.84,2.84,0,0.21919654638419,0.21919654638419,0.21919654638419,0.21919654638419,0,0.0,1.0
1987-12-21,3.0,3.0,2.66,2.84,3380,0.231545647588933,0.231545647588933,0.205303807528854,0.21919654638419,43792.6607802264,0.0,1.0
1987-12-22,2.84,2.84,2.66,2.84,2683,0.21919654638419,0.21919654638419,0.205303807528854,0.21919654638419,34762.0440453691,0.0,1.0
1987-12-23,3.16,3.16,2.66,2.84,1289,0.243894748793676,0.243894748793676,0.205303807528854,0.21919654638419,16700.8105756544,0.0,1.0
1987-12-24,3.16,3.16,2.66,3.16,4948,0.243894748793676,0.243894748793676,0.205303807528854,0.243894748793676,64108.3093315268,0.0,1.0
1987-12-28,2.66,3.0,2.5,3.0,3275,0.205303807528854,0.231545647588933,0.192954706324111,0.231545647588933,42432.2378861661,0.0,1.0
1987-12-29,2.5,2.84,2.5,2.66,4321,0.192954706324111,0.21919654638419,0.192954706324111,0.205303807528854,55984.6411927096,0.0,1.0
1987-12-30,2.84,2.84,2.5,2.5,1080,0.21919654638419,0.21919654638419,0.192954706324111,0.192954706324111,13992.9211960487,0.0,1.0
1987-12-31,2.66,2.84,2.5,2.84,2230,0.205303807528854,0.21919654638419,0.192954706324111,0.21919654638419,28892.7909881376,0.0,1.0
1988-01-04,2.84,2.84,2.84,2.84,139,0.21919654638419,0.21919654638419,0.21919654638419,0.21919654638419,1800.94078356552,0.0,1.0
1988-01-05,3.0,3.0,2.66,2.84,976,0.231545647588933,0.231545647588933,0.205303807528854,0.21919654638419,12645.4547105033,0.0,1.0
1988-01-06,2.66,3.0,2.66,3.0,697,0.205303807528854,0.231545647588933,0.205303807528854,0.231545647588933,9030.61673485734,0.0,1.0
1988-01-07,2.66,2.66,2.66,2.66,0,0.205303807528854,0.205303807528854,0.205303807528854,0.205303807528854,0,0.0,1.0
1988-01-08,2.66,3.16,2.66,2.66,1080,0.205303807528854,0.243894748793676,0.205303807528854,0.205303807528854,13992.9211960487,0.0,1.0
1988-01-11,2.66,2.66,2.5,2.66,244,0.205303807528854,0.205303807528854,0.192954706324111,0.205303807528854,3161.36367762581,0.0,1.0
1988-01-12,2.5,2.5,2.5,2.5,35,0.192954706324111,0.192954706324111,0.192954706324111,0.192954706324111,453.474298020096,0.0,1.0
1988-01-13,2.5,2.5,2.5,2.5,0,0.192954706324111,0.192954706324111,0.192954706324111,0.192954706324111,0,0.0,1.0
1988-01-14,3.0,3.0,3.0,3.0,35,0.231545647588933,0.231545647588933,0.231545647588933,0.231545647588933,453.474298020096,0.0,1.0
1988-01-15,3.0,3.0,3.0,3.0,0,0.231545647588933,0.231545647588933,0.231545647588933,0.231545647588933,0,0.0,1.0
1988-01-18,3.0,3.0,3.0,3.0,0,0.231545647588933,0.231545647588933,0.231545647588933,0.231545647588933,0,0.0,1.0
1988-01-19,3.0,3.0,3.0,3.0,453,0.231545647588933,0.231545647588933,0.231545647588933,0.231545647588933,5869.25305723153,0.0,1.0
1988-01-20,2.66,3.0,2.66,3.0,1080,0.205303807528854,0.231545647588933,0.205303807528854,0.231545647588933,13992.9211960487,0.0,1.0
1988-01-21,2.66,2.66,2.5,2.66,10836,0.205303807528854,0.205303807528854,0.192954706324111,0.205303807528854,140395.642667022,0.0,1.0
1988-01-22,2.59,2.84,2.5,2.66,7909,0.199901075751779,0.21919654638419,0.192954706324111,0.205303807528854,102472.234944027,0.0,1.0
1988-01-25,2.59,2.59,2.59,2.59,0,0.199901075751779,0.199901075751779,0.199901075751779,0.199901075751779,0,0.0,1.0
1988-01-26,3.0,3.0,2.5,2.59,1638,0.231545647588933,0.231545647588933,0.192954706324111,0.199901075751779,21222.5971473405,0.0,1.0
1988-01-27,3.0,3.0,3.0,3.0,0,0.231545647588933,0.231545647588933,0.231545647588933,0.231545647588933,0,0.0,1.0
1988-01-28,3.0,3.0,3.0,3.0,0,0.231545647588933,0.231545647588933,0.231545647588933,0.231545647588933,0,0.0,1.0
1988-01-29,2.5,2.5,2.5,2.5,1916,0.192954706324111,0.192954706324111,0.192954706324111,0.192954706324111,24824.4787144715,0.0,1.0
1988-02-01,2.34,2.84,2.34,2.5,1394,0.180605605119368,0.21919654638419,0.180605605119368,0.192954706324111,18061.2334697147,0.0,1.0
1988-02-02,2.84,2.84,2.34,2.34,244,0.21919654638419,0.21919654638419,0.180605605119368,0.180605605119368,3161.36367762581,0.0,1.0
1988-02-03,2.34,2.34,2.34,2.34,139,0.180605605119368,0.180605605119368,0.180605605119368,0.180605605119368,1800.94078356552,0.0,1.0
1988-02-04,2.84,2.84,2.84,2.84,35,0.21919654638419,0.21919654638419,0.21919654638419,0.21919654638419,453.474298020096,0.0,1.0
1988-02-05,2.84,2.84,2.84,2.84,244,0.21919654638419,0.21919654638419,0.21919654638419,0.21919654638419,3161.36367762581,0.0,1.0
1988-02-08,2.84,2.84,2.34,2.84,697,0.21919654638419,0.21919654638419,0.180605605119368,0.21919654638419,9030.61673485734,0.0,1.0
1988-02-09,2.84,2.84,2.84,2.84,0,0.21919654638419,0.21919654638419,0.21919654638419,0.21919654638419,0,0.0,1.0
1988-02-10,2.84,2.84,2.84,2.84,0,0.21919654638419,0.21919654638419,0.21919654638419,0.21919654638419,0,0.0,1.0
1988-02-11,2.34,2.34,2.34,2.34,383,0.180605605119368,0.180605605119368,0.180605605119368,0.180605605119368,4962.30446119133,0.0,1.0
1988-02-12,2.34,2.34,2.34,2.34,0,0.180605605119368,0.180605605119368,0.180605605119368,0.180605605119368,0,0.0,1.0
1988-02-16,2.84,2.84,2.84,2.84,139,0.21919654638419,0.21919654638419,0.21919654638419,0.21919654638419,1800.94078356552,0.0,1.0
1988-02-17,2.84,2.84,2.84,2.84,453,0.21919654638419,0.21919654638419,0.21919654638419,0.21919654638419,5869.25305723153,0.0,1.0
1988-02-18,2.34,2.34,2.34,2.34,139,0.180605605119368,0.180605605119368,0.180605605119368,0.180605605119368,1800.94078356552,0.0,1.0
1988-02-19,2.34,2.34,2.34,2.34,0,0.180605605119368,0.180605605119368,0.180605605119368,0.180605605119368,0,0.0,1.0
1988-02-22,3.0,3.0,3.0,3.0,3066,0.231545647588933,0.231545647588933,0.231545647588933,0.231545647588933,39724.3485065604,0.0,1.0
1988-02-23,2.5,2.5,2.5,2.5,244,0.192954706324111,0.192954706324111,0.192954706324111,0.192954706324111,3161.36367762581,0.0,1.0
1988-02-24,2.5,2.5,2.5,2.5,35,0.192954706324111,0.192954706324111,0.192954706324111,0.192954706324111,453.474298020096,0.0,1.0
1988-02-25,2.5,3.0,2.5,2.5,976,0.192954706324111,0.231545647588933,0.192954706324111,0.192954706324111,12645.4547105032,0.0,1.0
1988-02-26,2.5,2.5,2.5,2.5,0,0.192954706324111,0.192954706324111,0.192954706324111,0.192954706324111,0,0.0,1.0
1988-02-29,3.0,3.0,3.0,3.0,244,0.231545647588933,0.231545647588933,0.231545647588933,0.231545647588933,3161.36367762581,0.0,1.0
1988-03-01,3.0,3.0,3.0,3.0,0,0.231545647588933,0.231545647588933,0.231545647588933,0.231545647588933,0,0.0,1.0
1988-03-02,3.0,3.0,2.5,3.0,2125,0.231545647588933,0.231545647588933,0.192954706324111,0.231545647588933,27532.3680940773,0.0,1.0
1988-03-03,3.0,3.0,3.0,3.0,0,0.231545647588933,0.231545647588933,0.231545647588933,0.231545647588933,0,0.0,1.0
1988-03-04,2.66,3.0,2.5,3.0,4007,0.205303807528854,0.231545647588933,0.192954706324111,0.231545647588933,51916.3289190436,0.0,1.0
1988-03-07,2.5,2.5,2.5,2.5,453,0.192954706324111,0.192954706324111,0.192954706324111,0.192954706324111,5869.25305723153,0.0,1.0
1988-03-08,2.5,2.5,2.5,2.5,1289,0.192954706324111,0.192954706324111,0.192954706324111,0.192954706324111,16700.8105756544,0.0,1.0
1988-03-09,2.84,2.84,2.84,2.84,139,0.21919654638419,0.21919654638419,0.21919654638419,0.21919654638419,1800.94078356552,0.0,1.0
1988-03-10,3.0,3.0,2.66,2.84,1080,0.231545647588933,0.231545647588933,0.205303807528854,0.21919654638419,13992.9211960487,0.0,1.0
1988-03-11,3.0,3.0,3.0,3.0,0,0.231545647588933,0.231545647588933,0.231545647588933,0.231545647588933,0,0.0,1.0
1988-03-14,2.66,3.0,2.66,3.0,6098,0.205303807528854,0.231545647588933,0.205303807528854,0.231545647588933,79008.1791236156,0.0,1.0
1988-03-15,2.66,2.66,2.66,2.66,0,0.205303807528854,0.205303807528854,0.205303807528854,0.205303807528854,0,0.0,1.0
1988-03-16,2.5,2.5,2.5,2.5,35,0.192954706324111,0.192954706324111,0.192954706324111,0.192954706324111,453.474298020096,0.0,1.0
1988-03-17,2.5,2.5,2.5,2.5,1080,0.192954706324111,0.192954706324111,0.192954706324111,0.192954706324111,13992.9211960487,0.0,1.0
1988-03-18,2.5,2.5,2.5,2.5,0,0.192954706324111,0.192954706324111,0.192954706324111,0.192954706324111,0,0.0,1.0
1988-03-21,2.66,2.66,2.5,2.5,906,0.205303807528854,0.205303807528854,0.192954706324111,0.192954706324111,11738.5061144631,0.0,1.0
1988-03-22,2.66,2.66,2.66,2.66,0,0.205303807528854,0.205303807528854,0.205303807528854,0.205303807528854,0,0.0,1.0
1988-03-23,2.66,2.66,2.66,2.66,0,0.205303807528854,0.205303807528854,0.205303807528854,0.205303807528854,0,0.0,1.0
1988-03-24,3.0,3.0,3.0,3.0,139,0.231545647588933,0.231545647588933,0.231545647588933,0.231545647588933,1800.94078356553,0.0,1.0
1988-03-25,3.0,3.0,3.0,3.0,0,0.231545647588933,0.231545647588933,0.231545647588933,0.231545647588933,0,0.0,1.0
1988-03-28,2.5,2.5,2.5,2.5,244,0.192954706324111,0.192954706324111,0.192954706324111,0.192954706324111,3161.36367762581,0.0,1.0
1988-03-29,3.0,3.0,3.0,3.0,383,0.231545647588933,0.231545647588933,0.231545647588933,0.231545647588933,4962.30446119134,0.0,1.0
1988-03-30,3.0,3.0,3.0,3.0,0,0.231545647588933,0.231545647588933,0.231545647588933,0.231545647588933,0,0.0,1.0
1988-03-31,3.0,3.0,3.0,3.0,0,0.231545647588933,0.231545647588933,0.231545647588933,0.231545647588933,0,0.0,1.0
1988-04-04,3.0,3.0,3.0,3.0,0,0.231545647588933,0.231545647588933,0.231545647588933,0.231545647588933,0,0.0,1.0
1988-04-05,2.84,2.84,2.84,2.84,2404,0.21919654638419,0.21919654638419,0.21919654638419,0.21919654638419,31147.2060697232,0.0,1.0
1988-04-06,2.84,2.84,2.84,2.84,0,0.21919654638419,0.21919654638419,0.21919654638419,0.21919654638419,0,0.0,1.0
1988-04-07,2.84,2.84,2.84,2.84,0,0.21919654638419,0.21919654638419,0.21919654638419,0.21919654638419,0,0.0,1.0
1988-04-08,3.0,3.0,2.5,2.84,6202,0.231545647588933,0.231545647588933,0.192954706324111,0.21919654638419,80355.6456091611,0.0,1.0
1988-04-11,3.0,3.0,3.0,3.0,35,0.231545647588933,0.231545647588933,0.231545647588933,0.231545647588933,453.474298020096,0.0,1.0
1988-04-12,3.0,3.0,3.0,3.0,0,0.231545647588933,0.231545647588933,0.231545647588933,0.231545647588933,0,0.0,1.0
1988-04-13,2.5,2.66,2.5,2.66,662,0.192954706324111,0.205303807528854,0.192954706324111,0.205303807528854,8577.14243683724,0.0,1.0
1988-04-14,2.66,3.0,2.5,2.5,1289,0.205303807528854,0.231545647588933,0.192954706324111,0.192954706324111,16700.8105756544,0.0,1.0
1988-04-15,2.84,3.0,2.84,2.84,1394,0.21919654638419,0.231545647588933,0.21919654638419,0.21919654638419,18061.2334697147,0.0,1.0
1988-04-18,2.5,3.0,2.5,2.84,139,0.192954706324111,0.231545647588933,0.192954706324111,0.21919654638419,1800.94078356552,0.0,1.0
1988-04-19,3.0,3.0,2.5,2.5,139,0.231545647588933,0.231545647588933,0.192954706324111,0.192954706324111,1800.94078356553,0.0,1.0
1988-04-20,2.75,3.0,2.75,3.0,2683,0.212250176956522,0.231545647588933,0.212250176956522,0.231545647588933,34762.0440453691,0.0,1.0
1988-04-21,2.91,3.0,2.66,2.75,8432,0.224599278161265,0.231545647588933,0.205303807528854,0.212250176956522,109248.436597299,0.0,1.0
1988-04-22,2.84,3.0,2.5,2.91,7909,0.21919654638419,0.231545647588933,0.192954706324111,0.224599278161265,102472.234944027,0.0,1.0
1988-04-25,2.66,2.66,2.66,2.66,1707,0.205303807528854,0.205303807528854,0.205303807528854,0.205303807528854,22116.5893348658,0.0,1.0
1988-04-26,2.84,2.84,2.66,2.66,1638,0.21919654638419,0.21919654638419,0.205303807528854,0.205303807528854,21222.5971473405,0.0,1.0
1988-04-27,2.84,2.84,2.5,2.84,697,0.21919654638419,0.21919654638419,0.192954706324111,0.21919654638419,9030.61673485734,0.0,1.0
1988-04-28,2.84,2.84,2.5,2.84,1394,0.21919654638419,0.21919654638419,0.192954706324111,0.21919654638419,18061.2334697147,0.0,1.0
1988-04-29,2.84,2.84,2.5,2.84,662,0.21919654638419,0.21919654638419,0.192954706324111,0.21919654638419,8577.14243683725,0.0,1.0
1988-05-02,2.5,2.5,2.5,2.5,139,0.196813800450593,0.196813800450593,0.196813800450593,0.196813800450593,1765.62821918189,0.05,1.0
1988-05-03,2.5,2.84,2.5,2.5,976,0.196813800450593,0.223580477311873,0.196813800450593,0.196813800450593,12397.5046181405,0.0,1.0
1988-05-04,2.5,2.5,2.5,2.5,139,0.196813800450593,0.196813800450593,0.196813800450593,0.196813800450593,1765.62821918189,0.0,1.0
1988-05-05,2.5,2.5,2.5,2.5,35,0.196813800450593,0.196813800450593,0.196813800450593,0.196813800450593,444.582645117742,0.0,1.0
1988-05-06,2.5,2.66,2.34,2.5,13206,0.196813800450593,0.209409883679431,0.184217717221755,0.196813800450593,167747.383183568,0.0,1.0
1988-05-09,2.66,2.66,2.66,2.66,35,0.209409883679431,0.209409883679431,0.209409883679431,0.209409883679431,444.582645117741,0.0,1.0
1988-05-10,2.66,2.66,2.5,2.66,23554,0.209409883679431,0.209409883679431,0.196813800450593,0.209409883679431,299191.417802951,0.0,1.0
1988-05-11,2.66,2.66,2.59,2.66,2962,0.209409883679431,0.209409883679431,0.203899097266814,0.209409883679431,37624.39413825,0.0,1.0
1988-05-12,2.59,2.59,2.59,2.59,35,0.203899097266814,0.203899097266814,0.203899097266814,0.203899097266814,444.582645117742,0.0,1.0
1988-05-13,2.59,2.59,2.59,2.59,1429,0.203899097266814,0.203899097266814,0.203899097266814,0.203899097266814,18151.674282093,0.0,1.0
1988-05-16,2.5,2.5,2.5,2.5,1916,0.196813800450593,0.196813800450593,0.196813800450593,0.196813800450593,24337.7242298741,0.0,1.0
1988-05-17,2.59,2.59,2.59,2.59,1707,0.203899097266814,0.203899097266814,0.203899097266814,0.203899097266814,21682.9307204567,0.0,1.0
1988-05-18,2.84,2.84,2.66,2.66,1707,0.223580477311873,0.223580477311873,0.209409883679431,0.209409883679431,21682.9307204568,0.0,1.0
1988-05-19,2.5,2.5,2.5,2.5,35,0.196813800450593,0.196813800450593,0.196813800450593,0.196813800450593,444.582645117742,0.0,1.0
1988-05-20,2.5,2.5,2.5,2.5,35,0.196813800450593,0.196813800450593,0.196813800450593,0.196813800450593,444.582645117742,0.0,1.0
1988-05-23,2.84,2.84,2.84,2.84,35,0.223580477311873,0.223580477311873,0.223580477311873,0.223580477311873,444.582645117743,0.0,1.0
1988-05-24,2.75,2.84,2.66,2.84,4216,0.216495180495652,0.223580477311873,0.209409883679431,0.223580477311873,53553.1551947543,0.0,1.0
1988-05-25,2.59,2.59,2.59,2.59,139,0.203899097266814,0.203899097266814,0.203899097266814,0.203899097266814,1765.62821918189,0.0,1.0
1988-05-26,2.59,2.59,2.59,2.59,976,0.203899097266814,0.203899097266814,0.203899097266814,0.203899097266814,12397.5046181405,0.0,1.0
1988-05-27,2.59,2.59,2.59,2.59,244,0.203899097266814,0.203899097266814,0.203899097266814,0.203899097266814,3099.37615453512,0.0,1.0
1988-05-31,2.59,2.59,2.59,2.59,453,0.203899097266814,0.203899097266814,0.203899097266814,0.203899097266814,5754.16966395249,0.0,1.0
1988-06-01,2.59,2.59,2.59,2.59,35,0.203899097266814,0.203899097266814,0.203899097266814,0.203899097266814,444.582645117742,0.0,1.0
1988-06-02,2.59,2.59,2.59,2.59,1080,0.203899097266814,0.203899097266814,0.203899097266814,0.203899097266814,13718.5501922046,0.0,1.0
1988-06-03,2.59,3.0,2.59,2.59,662,0.203899097266814,0.236176560540711,0.203899097266814,0.203899097266814,8408.96317336987,0.0,1.0
1988-06-06,3.0,3.0,3.0,3.0,662,0.236176560540711,0.236176560540711,0.236176560540711,0.236176560540711,8408.96317336988,0.0,1.0
1988-06-07,2.59,2.59,2.59,2.59,976,0.203899097266814,0.203899097266814,0.203899097266814,0.203899097266814,12397.5046181405,0.0,1.0
1988-06-08,2.5,2.5,2.5,2.5,906,0.196813800450593,0.196813800450593,0.196813800450593,0.196813800450593,11508.339327905,0.0,1.0
1988-06-09,2.5,2.5,2.5,2.5,139,0.196813800450593,0.196813800450593,0.196813800450593,0.196813800450593,1765.62821918189,0.0,1.0
1988-06-10,2.5,2.5,2.5,2.5,0,0.196813800450593,0.196813800450593,0.196813800450593,0.196813800450593,0,0.0,1.0
1988-06-13,2.66,2.66,2.5,2.5,3693,0.209409883679431,0.209409883679431,0.196813800450593,0.196813800450593,46909.8202405663,0.0,1.0
1988-06-14,2.5,2.84,2.34,2.66,4425,0.196813800450593,0.223580477311873,0.184217717221755,0.209409883679431,56207.9487041716,0.0,1.0
1988-06-15,2.5,2.5,2.5,2.5,0,0.196813800450593,0.196813800450593,0.196813800450593,0.196813800450593,0,0.0,1.0
1988-06-16,2.34,2.34,2.34,2.34,1080,0.184217717221755,0.184217717221755,0.184217717221755,0.184217717221755,13718.5501922046,0.0,1.0
1988-06-17,2.5,2.5,2.5,2.5,383,0.196813800450593,0.196813800450593,0.196813800450593,0.196813800450593,4865.004373717,0.0,1.0
1988-06-20,2.5,2.5,2.5,2.5,139,0.196813800450593,0.196813800450593,0.196813800450593,0.196813800450593,1765.62821918189,0.0,1.0
1988-06-21,2.84,2.84,2.5,2.5,1289,0.223580477311873,0.223580477311873,0.196813800450593,0.196813800450593,16373.343701622,0.0,1.0
1988-06-22,2.59,2.59,2.5,2.59,2683,0.203899097266814,0.203899097266814,0.196813800450593,0.203899097266814,34080.4353385972,0.0,1.0
1988-06-23,2.59,2.59,2.59,2.59,0,0.203899097266814,0.203899097266814,0.203899097266814,0.203899097266814,0,0.0,1.0
1988-06-24,2.5,2.5,2.5,2.5,383,0.196813800450593,0.196813800450593,0.196813800450593,0.196813800450593,4865.004373717,0.0,1.0
1988-06-27,2.5,2.5,2.5,2.5,35,0.196813800450593,0.196813800450593,0.196813800450593,0.196813800450593,444.582645117742,0.0,1.0
1988-06-28,2.5,2.5,2.5,2.5,35,0.196813800450593,0.196813800450593,0.196813800450593,0.196813800450593,444.582645117742,0.0,1.0
1988-06-29,2.5,2.5,2.5,2.5,0,0.196813800450593,0.196813800450593,0.196813800450593,0.196813800450593,0,0.0,1.0
1988-06-30,2.66,2.66,2.5,2.5,1707,0.209409883679431,0.209409883679431,0.196813800450593,0.196813800450593,21682.9307204567,0.0,1.0
1988-07-01,3.0,3.0,3.0,3.0,139,0.236176560540711,0.236176560540711,0.236176560540711,0.236176560540711,1765.62821918189,0.0,1.0
1988-07-05,3.0,3.0,3.0,3.0,0,0.236176560540711,0.236176560540711,0.236176560540711,0.236176560540711,0,0.0,1.0
1988-07-06,3.0,3.0,3.0,3.0,1638,0.236176560540711,0.236176560540711,0.236176560540711,0.236176560540711,20806.4677915104,0.0,1.0
1988-07-07,3.0,3.0,2.5,3.0,1394,0.236176560540711,0.236176560540711,0.196813800450593,0.236176560540711,17707.0916369752,0.0,1.0
1988-07-08,3.0,3.0,3.0,3.0,0,0.236176560540711,0.236176560540711,0.236176560540711,0.236176560540711,0,0.0,1.0
1988-07-11,3.0,3.0,3.0,3.0,0,0.236176560540711,0.236176560540711,0.236176560540711,0.236176560540711,0,0.0,1.0
1988-07-12,3.0,3.0,3.0,3.0,35,0.236176560540711,0.236176560540711,0.236176560540711,0.236176560540711,444.582645117743,0.0,1.0
1988-07-13,2.5,2.5,2.5,2.5,662,0.196813800450593,0.196813800450593,0.196813800450593,0.196813800450593,8408.96317336986,0.0,1.0
1988-07-14,2.5,3.0,2.5,2.5,244,0.196813800450593,0.236176560540711,0.196813800450593,0.196813800450593,3099.37615453511,0.0,1.0
1988-07-15,2.91,2.91,2.91,2.91,453,0.22909126372449,0.22909126372449,0.22909126372449,0.22909126372449,5754.16966395249,0.0,1.0
1988-07-18,3.0,3.0,3.0,3.0,244,0.236176560540711,0.236176560540711,0.236176560540711,0.236176560540711,3099.37615453512,0.0,1.0
1988-07-19,2.5,2.5,2.5,2.5,383,0.196813800450593,0.196813800450593,0.196813800450593,0.196813800450593,4865.004373717,0.0,1.0
1988-07-20,2.84,2.84,2.5,2.5,662,0.223580477311873,0.223580477311873,0.196813800450593,0.196813800450593,8408.96317336988,0.0,1.0
1988-07-21,2.84,2.84,2.84,2.84,0,0.223580477311873,0.223580477311873,0.223580477311873,0.223580477311873,0,0.0,1.0
1988-07-22,2.84,2.84,2.84,2.84,0,0.223580477311873,0.223580477311873,0.223580477311873,0.223580477311873,0,0.0,1.0
1988-07-25,2.84,2.84,2.84,2.84,0,0.223580477311873,0.223580477311873,0.223580477311873,0.223580477311873,0,0.0,1.0
1988-07-26,2.5,2.5,2.5,2.5,139,0.196813800450593,0.196813800450593,0.196813800450593,0.196813800450593,1765.62821918189,0.0,1.0
1988-07-27,2.66,2.66,2.5,2.5,1916,0.209409883679431,0.209409883679431,0.196813800450593,0.196813800450593,24337.7242298741,0.0,1.0
1988-07-28,2.66,2.66,2.66,2.66,0,0.209409883679431,0.209409883679431,0.209409883679431,0.209409883679431,0,0.0,1.0
1988-07-29,2.75,2.75,2.5,2.66,2021,0.216495180495652,0.216495180495652,0.196813800450593,0.209409883679431,25671.4721652273,0.0,1.0
1988-08-01,2.5,2.75,2.5,2.75,244,0.196813800450593,0.216495180495652,0.196813800450593,0.216495180495652,3099.37615453511,0.0,1.0
1988-08-02,2.5,2.5,2.5,2.5,0,0.196813800450593,0.196813800450593,0.196813800450593,0.196813800450593,0,0.0,1.0
1988-08-03,2.5,2.5,2.5,2.5,0,0.196813800450593,0.196813800450593,0.196813800450593,0.196813800450593,0,0.0,1.0
1988-08-04,2.5,2.5,2.5,2.5,0,0.196813800450593,0.196813800450593,0.196813800450593,0.196813800450593,0,0.0,1.0
1988-08-05,2.66,3.0,2.5,2.5,3902,0.209409883679431,0.236176560540711,0.196813800450593,0.196813800450593,49564.6137499836,0.0,1.0
1988-08-08,2.66,2.66,2.66,2.66,244,0.209409883679431,0.209409883679431,0.209409883679431,0.209409883679431,3099.37615453511,0.0,1.0
1988-08-09,2.75,2.75,2.75,2.75,35,0.216495180495652,0.216495180495652,0.216495180495652,0.216495180495652,444.582645117742,0.0,1.0
1988-08-10,2.84,2.84,2.84,2.84,662,0.223580477311873,0.223580477311873,0.223580477311873,0.223580477311873,8408.96317336988,0.0,1.0
1988-08-11,2.75,2.84,2.5,2.84,2404,0.216495180495652,0.223580477311873,0.196813800450593,0.223580477311873,30536.4765389443,0.0,1.0
1988-08-12,2.75,2.75,2.75,2.75,0,0.216495180495652,0.216495180495652,0.216495180495652,0.216495180495652,0,0.0,1.0
1988-08-15,2.5,2.5,2.5,2.5,139,0.196813800450593,0.196813800450593,0.196813800450593,0.196813800450593,1765.62821918189,0.0,1.0
1988-08-16,2.59,2.59,2.59,2.59,139,0.203899097266814,0.203899097266814,0.203899097266814,0.203899097266814,1765.62821918189,0.0,1.0
1988-08-17,2.5,2.5,2.5,2.5,244,0.196813800450593,0.196813800450593,0.196813800450593,0.196813800450593,3099.37615453511,0.0,1.0
1988-08-18,2.5,2.5,2.5,2.5,383,0.196813800450593,0.196813800450593,0.196813800450593,0.196813800450593,4865.004373717,0.0,1.0
1988-08-19,2.5,2.5,2.5,2.5,35,0.196813800450593,0.196813800450593,0.196813800450593,0.196813800450593,444.582645117742,0.0,1.0
1988-08-22,2.5,2.5,2.5,2.5,244,0.196813800450593,0.196813800450593,0.196813800450593,0.196813800450593,3099.37615453511,0.0,1.0
1988-08-23,2.59,2.59,2.5,2.5,10174,0.203899097266814,0.203899097266814,0.196813800450593,0.196813800450593,129233.823755083,0.0,1.0
1988-08-24,2.59,2.59,2.59,2.59,0,0.203899097266814,0.203899097266814,0.203899097266814,0.203899097266814,0,0.0,1.0
1988-08-25,2.59,2.59,2.59,2.59,0,0.203899097266814,0.203899097266814,0.203899097266814,0.203899097266814,0,0.0,1.0
1988-08-26,2.59,2.59,2.59,2.59,0,0.203899097266814,0.203899097266814,0.203899097266814,0.203899097266814,0,0.0,1.0
1988-08-29,2.59,2.59,2.59,2.59,0,0.203899097266814,0.203899097266814,0.203899097266814,0.203899097266814,0,0.0,1.0
1988-08-30,2.66,2.66,2.66,2.66,453,0.209409883679431,0.209409883679431,0.209409883679431,0.209409883679431,5754.16966395248,0.0,1.0
1988-08-31,2.66,2.66,2.66,2.66,0,0.209409883679431,0.209409883679431,0.209409883679431,0.209409883679431,0,0.0,1.0
1988-09-01,2.59,2.59,2.5,2.59,2021,0.203899097266814,0.203899097266814,0.196813800450593,0.203899097266814,25671.4721652274,0.0,1.0
1988-09-02,2.5,2.5,2.5,2.5,35,0.196813800450593,0.196813800450593,0.196813800450593,0.196813800450593,444.582645117742,0.0,1.0
1988-09-06,2.5,2.5,2.5,2.5,0,0.196813800450593,0.196813800450593,0.196813800450593,0.196813800450593,0,0.0,1.0
1988-09-07,2.66,2.66,2.66,2.66,35,0.209409883679431,0.209409883679431,0.209409883679431,0.209409883679431,444.582645117741,0.0,1.0
1988-09-08,2.66,2.66,2.66,2.66,0,0.209409883679431,0.209409883679431,0.209409883679431,0.209409883679431,0,0.0,1.0
1988-09-09,2.66,2.66,2.66,2.66,35,0.209409883679431,0.209409883679431,0.209409883679431,0.209409883679431,444.582645117741,0.0,1.0
1988-09-12,2.66,2.66,2.66,2.66,0,0.209409883679431,0.209409883679431,0.209409883679431,0.209409883679431,0,0.0,1.0
1988-09-13,2.66,2.66,2.66,2.66,0,0.209409883679431,0.209409883679431,0.209409883679431,0.209409883679431,0,0.0,1.0
1988-09-14,2.66,2.66,2.66,2.66,0,0.209409883679431,0.209409883679431,0.209409883679431,0.209409883679431,0,0.0,1.0
1988-09-15,3.0,3.0,3.0,3.0,139,0.236176560540711,0.236176560540711,0.236176560540711,0.236176560540711,1765.62821918189,0.0,1.0
1988-09-16,3.0,3.0,3.0,3.0,35,0.236176560540711,0.236176560540711,0.236176560540711,0.236176560540711,444.582645117743,0.0,1.0
1988-09-19,2.41,2.5,2.41,2.5,4425,0.189728503634372,0.196813800450593,0.189728503634372,0.196813800450593,56207.9487041715,0.0,1.0
1988-09-20,2.41,2.41,2.41,2.41,0,0.189728503634372,0.189728503634372,0.189728503634372,0.189728503634372,0,0.0,1.0
1988-09-21,2.41,2.41,2.41,2.41,0,0.189728503634372,0.189728503634372,0.189728503634372,0.189728503634372,0,0.0,1.0
1988-09-22,2.41,2.41,2.41,2.41,0,0.189728503634372,0.189728503634372,0.189728503634372,0.189728503634372,0,0.0,1.0
1988-09-23,2.66,3.0,2.5,2.5,5052,0.209409883679431,0.236176560540711,0.196813800450593,0.196813800450593,64172.3292324237,0.0,1.0
1988-09-26,2.66,2.66,2.66,2.66,1394,0.209409883679431,0.209409883679431,0.209409883679431,0.209409883679431,17707.0916369752,0.0,1.0
1988-09-27,2.66,2.66,2.66,2.66,0,0.209409883679431,0.209409883679431,0.209409883679431,0.209409883679431,0,0.0,1.0
1988-09-28,2.59,2.66,2.59,2.66,1289,0.203899097266814,0.209409883679431,0.203899097266814,0.209409883679431,16373.343701622,0.0,1.0
1988-09-29,2.59,2.59,2.59,2.59,1429,0.203899097266814,0.203899097266814,0.203899097266814,0.203899097266814,18151.674282093,0.0,1.0
1988-09-30,2.66,2.66,2.5,2.59,2125,0.209409883679431,0.209409883679431,0.196813800450593,0.203899097266814,26992.5177392914,0.0,1.0
1988-10-03,2.5,2.84,2.41,2.66,1916,0.196813800450593,0.223580477311873,0.189728503634372,0.209409883679431,24337.7242298741,0.0,1.0
1988-10-04,2.84,2.84,2.5,2.5,662,0.223580477311873,0.223580477311873,0.196813800450593,0.196813800450593,8408.96317336988,0.0,1.0
1988-10-05,3.25,3.25,3.25,3.25,801,0.255857940585771,0.255857940585771,0.255857940585771,0.255857940585771,10174.5913925517,0.0,1.0
1988-10-06,3.25,3.25,3.25,3.25,70,0.255857940585771,0.255857940585771,0.255857940585771,0.255857940585771,889.165290235483,0.0,1.0
1988-10-07,3.25,3.25,3.25,3.25,0,0.255857940585771,0.255857940585771,0.255857940585771,0.255857940585771,0,0.0,1.0
1988-10-10,3.25,3.25,3.25,3.25,35,0.255857940585771,0.255857940585771,0.255857940585771,0.255857940585771,444.582645117741,0.0,1.0
1988-10-11,2.75,3.25,2.75,3.25,697,0.324742770743478,0.383786910878656,0.324742770743478,0.383786910878656,5902.36387899174,0.0,1.5
1988-10-12,3.25,3.25,3.25,3.25,3606,0.383786910878656,0.383786910878656,0.383786910878656,0.383786910878656,30536.4765389443,0.0,1.0
1988-10-13,3.12,3.25,3.12,3.25,1359,0.36843543444351,0.383786910878656,0.36843543444351,0.383786910878656,11508.339327905,0.0,1.0
1988-10-14,3.25,3.25,3.0,3.12,3920,0.383786910878656,0.383786910878656,0.354264840811067,0.36843543444351,33195.5041687914,0.0,1.0
1988-10-17,3.5,3.5,3.5,3.5,1359,0.413308980946245,0.413308980946245,0.413308980946245,0.413308980946245,11508.339327905,0.0,1.0
1988-10-18,3.5,3.5,3.5,3.5,1516,0.413308980946245,0.413308980946245,0.413308980946245,0.413308980946245,12837.8531428285,0.0,1.0
1988-10-19,3.5,3.5,3.0,3.5,5488,0.413308980946245,0.413308980946245,0.354264840811067,0.413308980946245,46473.705836308,0.0,1.0
1988-10-20,3.5,3.5,3.5,3.5,0,0.413308980946245,0.413308980946245,0.413308980946245,0.413308980946245,0,0.0,1.0
1988-10-21,3.0,3.0,3.0,3.0,52,0.354264840811067,0.354264840811067,0.354264840811067,0.354264840811067,440.348524688049,0.0,1.0
1988-10-24,3.0,3.0,3.0,3.0,366,0.354264840811067,0.354264840811067,0.354264840811067,0.354264840811067,3099.37615453512,0.0,1.0
1988-10-25,3.0,3.0,3.0,3.0,0,0.354264840811067,0.354264840811067,0.354264840811067,0.354264840811067,0,0.0,1.0
1988-10-26,3.0,3.25,3.0,3.0,418,0.354264840811067,0.383786910878656,0.354264840811067,0.354264840811067,3539.72467922317,0.0,1.0
1988-10-27,3.0,3.38,3.0,3.0,4338,0.354264840811067,0.399138387313802,0.354264840811067,0.354264840811067,36735.2288480146,0.0,1.0
1988-10-28,2.75,3.25,2.75,3.0,6011,0.324742770743478,0.383786910878656,0.324742770743478,0.354264840811067,50902.5958057666,0.0,1.0
1988-10-31,3.0,3.0,3.0,3.0,52,0.354264840811067,0.354264840811067,0.354264840811067,0.354264840811067,440.348524688049,0.0,1.0
1988-11-01,2.5,3.0,2.5,3.0,1516,0.299353790485352,0.359224548582422,0.299353790485352,0.359224548582422,12660.6046773457,0.035,1.0
1988-11-02,2.5,3.0,2.5,2.5,1934,0.299353790485352,0.359224548582422,0.299353790485352,0.299353790485352,16151.4574181969,0.0,1.0
1988-11-03,3.0,3.0,3.0,3.0,2404,0.359224548582422,0.359224548582422,0.359224548582422,0.359224548582422,20076.5789210679,0.0,1.0
1988-11-04,2.75,3.5,2.5,3.0,11080,0.329289169533887,0.419095306679492,0.299353790485352,0.359224548582422,92532.6515995976,0.0,1.0
1988-11-07,2.75,3.0,2.75,2.75,1620,0.329289169533887,0.359224548582422,0.329289169533887,0.329289169533887,13529.1422013852,0.0,1.0
1988-11-08,3.25,3.25,3.25,3.25,418,0.389159927630957,0.389159927630957,0.389159927630957,0.389159927630957,3490.85274085125,0.0,1.0
1988-11-09,3.25,3.25,3.25,3.25,0,0.389159927630957,0.389159927630957,0.389159927630957,0.389159927630957,0,0.0,1.0
1988-11-10,3.25,3.25,3.25,3.25,105,0.389159927630957,0.389159927630957,0.389159927630957,0.389159927630957,876.888846386079,0.0,1.0
1988-11-11,3.25,3.25,2.75,3.25,1516,0.389159927630957,0.389159927630957,0.329289169533887,0.389159927630957,12660.6046773457,0.0,1.0
1988-11-14,3.25,3.25,3.25,3.25,0,0.389159927630957,0.389159927630957,0.389159927630957,0.389159927630957,0,0.0,1.0
1988-11-15,2.75,2.75,2.75,2.75,105,0.329289169533887,0.329289169533887,0.329289169533887,0.329289169533887,876.888846386079,0.0,1.0
1988-11-16,2.75,2.75,2.75,2.75,105,0.329289169533887,0.329289169533887,0.329289169533887,0.329289169533887,876.888846386079,0.0,1.0
1988-11-17,3.0,3.0,3.0,3.0,1359,0.359224548582422,0.359224548582422,0.359224548582422,0.359224548582422,11349.4470689398,0.0,1.0
1988-11-18,3.25,3.25,2.75,3.0,1202,0.389159927630957,0.389159927630957,0.329289169533887,0.359224548582422,10038.289460534,0.0,1.0
1988-11-21,3.25,3.62,3.0,3.25,3920,0.389159927630957,0.433464288622789,0.359224548582422,0.389159927630957,32737.1835984136,0.0,1.0
1988-11-22,3.25,3.25,3.25,3.25,0,0.389159927630957,0.389159927630957,0.389159927630957,0.389159927630957,0,0.0,1.0
1988-11-23,3.62,3.62,3.62,3.62,52,0.433464288622789,0.433464288622789,0.433464288622789,0.433464288622789,434.268762019773,0.0,1.0
1988-11-25,3.62,3.62,3.62,3.62,0,0.433464288622789,0.433464288622789,0.433464288622789,0.433464288622789,0,0.0,1.0
1988-11-28,3.62,3.62,3.62,3.62,0,0.433464288622789,0.433464288622789,0.433464288622789,0.433464288622789,0,0.0,1.0
1988-11-29,2.87,2.87,2.87,2.87,575,0.343658151477184,0.343658151477184,0.343658151477184,0.343658151477184,4802.0103492571,0.0,1.0
1988-11-30,2.87,2.87,2.87,2.87,0,0.343658151477184,0.343658151477184,0.343658151477184,0.343658151477184,0,0.0,1.0
1988-12-01,3.0,3.0,3.0,3.0,1620,0.359224548582422,0.359224548582422,0.359224548582422,0.359224548582422,13529.1422013852,0.0,1.0
1988-12-02,3.0,3.5,3.0,3.0,209,0.359224548582422,0.419095306679492,0.359224548582422,0.359224548582422,1745.42637042562,0.0,1.0
1988-12-05,3.0,3.0,3.0,3.0,0,0.359224548582422,0.359224548582422,0.359224548582422,0.359224548582422,0,0.0,1.0
1988-12-06,3.12,3.12,3.12,3.12,366,0.373593530525719,0.373593530525719,0.373593530525719,0.373593530525719,3056.58397883147,0.0,1.0
1988-12-07,3.0,3.0,3.0,3.0,209,0.359224548582422,0.359224548582422,0.359224548582422,0.359224548582422,1745.42637042562,0.0,1.0
1988-12-08,3.25,3.25,3.0,3.0,1463,0.389159927630957,0.389159927630957,0.359224548582422,0.359224548582422,12217.9845929794,0.0,1.0
1988-12-09,3.0,3.12,3.0,3.12,105,0.359224548582422,0.373593530525719,0.359224548582422,0.373593530525719,876.888846386079,0.0,1.0
1988-12-12,3.0,3.0,3.0,3.0,105,0.359224548582422,0.359224548582422,0.359224548582422,0.359224548582422,876.888846386079,0.0,1.0
1988-12-13,3.0,3.12,3.0,3.0,2875,0.359224548582422,0.373593530525719,0.359224548582422,0.359224548582422,24010.0517462855,0.0,1.0
1988-12-14,3.0,3.0,3.0,3.0,0,0.359224548582422,0.359224548582422,0.359224548582422,0.359224548582422,0,0.0,1.0
1988-12-15,3.0,3.0,3.0,3.0,366,0.359224548582422,0.359224548582422,0.359224548582422,0.359224548582422,3056.58397883148,0.0,1.0
1988-12-16,3.0,3.0,3.0,3.0,105,0.359224548582422,0.359224548582422,0.359224548582422,0.359224548582422,876.888846386079,0.0,1.0
1988-12-19,3.5,3.5,3.5,3.5,1045,0.419095306679492,0.419095306679492,0.419095306679492,0.419095306679492,8727.13185212813,0.0,1.0
1988-12-20,3.5,3.5,3.0,3.5,1516,0.419095306679492,0.419095306679492,0.359224548582422,0.419095306679492,12660.6046773457,0.0,1.0
1988-12-21,3.0,3.0,3.0,3.0,889,0.359224548582422,0.359224548582422,0.359224548582422,0.359224548582422,7424.3255660688,0.0,1.0
1988-12-22,3.5,3.5,3.5,3.5,105,0.419095306679492,0.419095306679492,0.419095306679492,0.419095306679492,876.88884638608,0.0,1.0
1988-12-23,2.75,2.75,2.75,2.75,209,0.329289169533887,0.329289169533887,0.329289169533887,0.329289169533887,1745.42637042562,0.0,1.0
1988-12-27,3.0,3.0,2.75,2.75,366,0.359224548582422,0.359224548582422,0.329289169533887,0.329289169533887,3056.58397883148,0.0,1.0
1988-12-28,3.5,3.5,2.75,3.0,366,0.419095306679492,0.419095306679492,0.329289169533887,0.359224548582422,3056.58397883148,0.0,1.0
1988-12-29,2.75,2.75,2.75,2.75,4024,0.329289169533887,0.329289169533887,0.329289169533887,0.329289169533887,33605.7211224531,0.0,1.0
1988-12-30,2.75,2.75,2.75,2.75,4233,0.329289169533887,0.329289169533887,0.329289169533887,0.329289169533887,35351.1474928788,0.0,1.0
1989-01-03,2.87,3.0,2.87,2.87,14268,0.343658151477184,0.359224548582422,0.343658151477184,0.343658151477184,119156.667240348,0.0,1.0
1989-01-04,3.25,3.5,3.0,3.0,12335,0.389159927630957,0.419095306679492,0.359224548582422,0.359224548582422,103013.561144498,0.0,1.0
1989-01-05,3.25,3.5,3.25,3.25,3397,0.389159927630957,0.419095306679492,0.389159927630957,0.389159927630957,28369.4420111763,0.0,1.0
1989-01-06,3.5,3.5,3.5,3.5,52,0.419095306679492,0.419095306679492,0.419095306679492,0.419095306679492,434.268762019773,0.0,1.0
1989-01-09,3.5,3.5,3.5,3.5,0,0.419095306679492,0.419095306679492,0.419095306679492,0.419095306679492,0,0.0,1.0
1989-01-10,3.25,3.75,3.25,3.5,5070,0.389159927630957,0.449030685728028,0.389159927630957,0.419095306679492,42341.2042969278,0.0,1.0
1989-01-11,3.25,3.25,3.25,3.25,0,0.389159927630957,0.389159927630957,0.389159927630957,0.389159927630957,0,0.0,1.0
1989-01-12,3.25,3.25,3.25,3.25,0,0.389159927630957,0.389159927630957,0.389159927630957,0.389159927630957,0,0.0,1.0
1989-01-13,3.12,3.25,3.12,3.25,11133,0.373593530525719,0.389159927630957,0.373593530525719,0.389159927630957,92975.2716839639,0.0,1.0
1989-01-16,3.0,3.38,3.0,3.12,2875,0.359224548582422,0.404726324736196,0.359224548582422,0.373593530525719,24010.0517462855,0.0,1.0
1989-01-17,3.0,3.5,3.0,3.0,5488,0.359224548582422,0.419095306679492,0.359224548582422,0.359224548582422,45832.0570377791,0.0,1.0
1989-01-18,2.5,3.5,2.5,3.0,4338,0.299353790485352,0.419095306679492,0.299353790485352,0.359224548582422,36228.0363392648,0.0,1.0
1989-01-19,3.0,3.25,2.87,2.87,1986,0.359224548582422,0.389159927630957,0.343658151477184,0.343658151477184,16585.7261802167,0.0,1.0
1989-01-20,2.87,3.0,2.75,3.0,2561,0.343658151477184,0.359224548582422,0.329289169533887,0.359224548582422,21387.7365294738,0.0,1.0
1989-01-23,2.5,3.0,2.5,2.87,1986,0.299353790485352,0.359224548582422,0.299353790485352,0.343658151477184,16585.7261802167,0.0,1.0
1989-01-24,3.0,3.0,3.0,3.0,1045,0.359224548582422,0.359224548582422,0.359224548582422,0.359224548582422,8727.13185212812,0.0,1.0
1989-01-25,3.0,3.0,2.87,3.0,1463,0.359224548582422,0.359224548582422,0.343658151477184,0.359224548582422,12217.9845929794,0.0,1.0
1989-01-26,2.75,2.75,2.75,2.75,52,0.329289169533887,0.329289169533887,0.329289169533887,0.329289169533887,434.268762019772,0.0,1.0
1989-01-27,2.75,2.75,2.75,2.75,0,0.329289169533887,0.329289169533887,0.329289169533887,0.329289169533887,0,0.0,1.0
1989-01-30,3.12,3.12,3.12,3.12,209,0.373593530525719,0.373593530525719,0.373593530525719,0.373593530525719,1745.42637042562,0.0,1.0
1989-01-31,3.12,3.12,3.12,3.12,0,0.373593530525719,0.373593530525719,0.373593530525719,0.373593530525719,0,0.0,1.0
1989-02-01,3.0,3.0,3.0,3.0,52,0.359224548582422,0.359224548582422,0.359224548582422,0.359224548582422,434.268762019773,0.0,1.0
1989-02-02,2.75,2.75,2.75,2.75,1359,0.329289169533887,0.329289169533887,0.329289169533887,0.329289169533887,11349.4470689398,0.0,1.0
1989-02-03,2.63,2.63,2.63,2.63,993,0.31492018759059,0.31492018759059,0.31492018759059,0.31492018759059,8292.86309010835,0.0,1.0
1989-02-06,2.75,2.87,2.63,2.63,2091,0.329289169533887,0.343658151477184,0.31492018759059,0.31492018759059,17462.6150266028,0.0,1.0
1989-02-07,3.0,3.0,2.5,2.75,993,0.359224548582422,0.359224548582422,0.299353790485352,0.329289169533887,8292.86309010835,0.0,1.0
1989-02-08,2.5,2.5,2.5,2.5,366,0.299353790485352,0.299353790485352,0.299353790485352,0.299353790485352,3056.58397883147,0.0,1.0
1989-02-09,3.0,3.0,2.5,2.5,366,0.359224548582422,0.359224548582422,0.299353790485352,0.299353790485352,3056.58397883148,0.0,1.0
1989-02-10,2.5,2.75,2.5,2.75,366,0.299353790485352,0.329289169533887,0.299353790485352,0.329289169533887,3056.58397883147,0.0,1.0
1989-02-13,2.75,2.75,2.75,2.75,418,0.329289169533887,0.329289169533887,0.329289169533887,0.329289169533887,3490.85274085125,0.0,1.0
1989-02-14,2.5,2.5,2.5,2.5,52,0.299353790485352,0.299353790485352,0.299353790485352,0.299353790485352,434.268762019772,0.0,1.0
1989-02-15,3.0,3.0,3.0,3.0,1045,0.359224548582422,0.359224548582422,0.359224548582422,0.359224548582422,8727.13185212812,0.0,1.0
1989-02-16,3.0,3.0,3.0,3.0,0,0.359224548582422,0.359224548582422,0.359224548582422,0.359224548582422,0,0.0,1.0
1989-02-17,3.0,3.0,3.0,3.0,3606,0.359224548582422,0.359224548582422,0.359224548582422,0.359224548582422,30114.8683816019,0.0,1.0
1989-02-21,3.0,3.0,3.0,3.0,575,0.359224548582422,0.359224548582422,0.359224548582422,0.359224548582422,4802.0103492571,0.0,1.0
1989-02-22,3.0,3.0,3.0,3.0,0,0.359224548582422,0.359224548582422,0.359224548582422,0.359224548582422,0,0.0,1.0
1989-02-23,3.0,3.0,2.75,3.0,3659,0.359224548582422,0.359224548582422,0.329289169533887,0.359224548582422,30557.4884659682,0.0,1.0
1989-02-24,2.75,2.75,2.75,2.75,105,0.329289169533887,0.329289169533887,0.329289169533887,0.329289169533887,876.888846386079,0.0,1.0
1989-02-27,3.25,3.25,2.75,2.75,1620,0.389159927630957,0.389159927630957,0.329289169533887,0.329289169533887,13529.1422013852,0.0,1.0
1989-02-28,3.25,3.25,3.25,3.25,0,0.389159927630957,0.389159927630957,0.389159927630957,0.389159927630957,0,0.0,1.0
1989-03-01,3.0,3.0,3.0,3.0,105,0.359224548582422,0.359224548582422,0.359224548582422,0.359224548582422,876.888846386079,0.0,1.0
1989-03-02,2.75,2.75,2.75,2.75,418,0.329289169533887,0.329289169533887,0.329289169533887,0.329289169533887,3490.85274085125,0.0,1.0
1989-03-03,2.75,2.75,2.75,2.75,366,0.329289169533887,0.329289169533887,0.329289169533887,0.329289169533887,3056.58397883147,0.0,1.0
1989-03-06,2.75,2.75,2.75,2.75,0,0.329289169533887,0.329289169533887,0.329289169533887,0.329289169533887,0,0.0,1.0
1989-03-07,2.75,2.75,2.75,2.75,0,0.329289169533887,0.329289169533887,0.329289169533887,0.329289169533887,0,0.0,1.0
1989-03-08,2.75,2.75,2.75,2.75,0,0.329289169533887,0.329289169533887,0.329289169533887,0.329289169533887,0,0.0,1.0
1989-03-09,2.75,2.75,2.75,2.75,0,0.329289169533887,0.329289169533887,0.329289169533887,0.329289169533887,0,0.0,1.0
1989-03-10,3.0,3.0,2.75,2.75,3397,0.359224548582422,0.359224548582422,0.329289169533887,0.329289169533887,28369.4420111763,0.0,1.0
1989-03-13,2.75,2.75,2.75,2.75,1045,0.329289169533887,0.329289169533887,0.329289169533887,0.329289169533887,8727.13185212812,0.0,1.0
1989-03-14,2.75,3.0,2.75,2.75,1359,0.329289169533887,0.359224548582422,0.329289169533887,0.329289169533887,11349.4470689398,0.0,1.0
1989-03-15,2.75,2.75,2.75,2.75,0,0.329289169533887,0.329289169533887,0.329289169533887,0.329289169533887,0,0.0,1.0
1989-03-16,2.87,2.87,2.87,2.87,418,0.343658151477184,0.343658151477184,0.343658151477184,0.343658151477184,3490.85274085125,0.0,1.0
1989-03-17,3.0,3.0,3.0,3.0,52,0.359224548582422,0.359224548582422,0.359224548582422,0.359224548582422,434.268762019773,0.0,1.0
1989-03-20,2.75,2.75,2.75,2.75,1045,0.329289169533887,0.329289169533887,0.329289169533887,0.329289169533887,8727.13185212812,0.0,1.0
1989-03-21,3.0,3.0,3.0,3.0,418,0.359224548582422,0.359224548582422,0.359224548582422,0.359224548582422,3490.85274085125,0.0,1.0
1989-03-22,3.0,3.0,2.75,3.0,418,0.359224548582422,0.359224548582422,0.329289169533887,0.359224548582422,3490.85274085125,0.0,1.0
1989-03-23,2.75,2.75,2.75,2.75,52,0.329289169533887,0.329289169533887,0.329289169533887,0.329289169533887,434.268762019772,0.0,1.0
1989-03-27,2.75,2.87,2.63,2.75,7997,0.329289169533887,0.343658151477184,0.31492018759059,0.329289169533887,66785.524805233,0.0,1.0
1989-03-28,2.75,2.75,2.75,2.75,0,0.329289169533887,0.329289169533887,0.329289169533887,0.329289169533887,0,0.0,1.0
1989-03-29,2.75,2.75,2.75,2.75,418,0.329289169533887,0.329289169533887,0.329289169533887,0.329289169533887,3490.85274085125,0.0,1.0
1989-03-30,2.5,2.5,2.5,2.5,52,0.299353790485352,0.299353790485352,0.299353790485352,0.299353790485352,434.268762019772,0.0,1.0
1989-03-31,3.0,3.0,3.0,3.0,418,0.359224548582422,0.359224548582422,0.359224548582422,0.359224548582422,3490.85274085125,0.0,1.0
1989-04-03,3.0,3.0,3.0,3.0,0,0.359224548582422,0.359224548582422,0.359224548582422,0.359224548582422,0,0.0,1.0
1989-04-04,2.75,3.0,2.75,3.0,3345,0.329289169533887,0.359224548582422,0.329289169533887,0.359224548582422,27935.1732491565,0.0,1.0
1989-04-05,2.63,3.0,2.63,2.75,679,0.31492018759059,0.359224548582422,0.31492018759059,0.329289169533887,5670.54787329664,0.0,1.0
1989-04-06,2.63,2.63,2.63,2.63,0,0.31492018759059,0.31492018759059,0.31492018759059,0.31492018759059,0,0.0,1.0
1989-04-07,2.63,2.63,2.63,2.63,0,0.31492018759059,0.31492018759059,0.31492018759059,0.31492018759059,0,0.0,1.0
1989-04-10,3.0,3.0,3.0,3.0,105,0.359224548582422,0.359224548582422,0.359224548582422,0.359224548582422,876.888846386079,0.0,1.0
1989-04-11,3.0,3.0,3.0,3.0,0,0.359224548582422,0.359224548582422,0.359224548582422,0.359224548582422,0,0.0,1.0
1989-04-12,2.75,2.75,2.5,2.75,3606,0.329289169533887,0.329289169533887,0.299353790485352,0.329289169533887,30114.8683816019,0.0,1.0
1989-04-13,2.87,2.87,2.87,2.87,105,0.343658151477184,0.343658151477184,0.343658151477184,0.343658151477184,876.888846386078,0.0,1.0
1989-04-14,2.75,2.75,2.5,2.75,9930,0.329289169533887,0.329289169533887,0.299353790485352,0.329289169533887,82928.6309010834,0.0,1.0
1989-04-17,2.75,2.75,2.75,2.75,0,0.329289169533887,0.329289169533887,0.329289169533887,0.329289169533887,0,0.0,1.0
1989-04-18,2.75,2.75,2.75,2.75,0,0.329289169533887,0.329289169533887,0.329289169533887,0.329289169533887,0,0.0,1.0
1989-04-19,2.75,2.75,2.75,2.75,0,0.329289169533887,0.329289169533887,0.329289169533887,0.329289169533887,0,0.0,1.0
1989-04-20,2.75,2.75,2.75,2.75,0,0.329289169533887,0.329289169533887,0.329289169533887,0.329289169533887,0,0.0,1.0
1989-04-21,2.5,2.5,2.5,2.5,105,0.299353790485352,0.299353790485352,0.299353790485352,0.299353790485352,876.888846386078,0.0,1.0
1989-04-24,2.5,2.5,2.5,2.5,105,0.299353790485352,0.299353790485352,0.299353790485352,0.299353790485352,876.888846386078,0.0,1.0
1989-04-25,3.0,3.0,3.0,3.0,418,0.359224548582422,0.359224548582422,0.359224548582422,0.359224548582422,3490.85274085125,0.0,1.0
1989-04-26,2.75,2.75,2.5,2.75,5592,0.329289169533887,0.329289169533887,0.299353790485352,0.329289169533887,46700.5945618186,0.0,1.0
1989-04-27,2.75,2.75,2.75,2.75,0,0.329289169533887,0.329289169533887,0.329289169533887,0.329289169533887,0,0.0,1.0
1989-04-28,2.25,2.75,2.25,2.75,6011,0.269418411436817,0.329289169533887,0.269418411436817,0.329289169533887,50199.7986250163,0.0,1.0
1989-05-01,2.25,2.25,2.25,2.25,2561,0.269418411436817,0.269418411436817,0.269418411436817,0.269418411436817,21387.7365294738,0.0,1.0
1989-05-02,2.25,2.25,2.25,2.25,105,0.269418411436817,0.269418411436817,0.269418411436817,0.269418411436817,876.888846386077,0.0,1.0
1989-05-03,2.5,2.75,2.5,2.5,679,0.299353790485352,0.329289169533887,0.299353790485352,0.299353790485352,5670.54787329664,0.0,1.0
1989-05-04,2.63,2.63,2.37,2.5,29321,0.31492018759059,0.31492018759059,0.283787393380113,0.299353790485352,244869.122522726,0.0,1.0
1989-05-05,2.37,2.75,2.37,2.63,3397,0.283787393380113,0.329289169533887,0.283787393380113,0.31492018759059,28369.4420111763,0.0,1.0
1989-05-08,2.37,2.37,2.37,2.37,105,0.283787393380113,0.283787393380113,0.283787393380113,0.283787393380113,876.88884638608,0.0,1.0
1989-05-09,2.75,2.75,2.75,2.75,1463,0.329289169533887,0.329289169533887,0.329289169533887,0.329289169533887,12217.9845929794,0.0,1.0
1989-05-10,2.87,2.87,2.5,2.75,1202,0.343658151477184,0.343658151477184,0.299353790485352,0.329289169533887,10038.289460534,0.0,1.0
1989-05-11,2.87,2.87,2.87,2.87,5540,0.343658151477184,0.343658151477184,0.343658151477184,0.343658151477184,46266.3257997988,0.0,1.0
1989-05-12,2.87,2.87,2.87,2.87,0,0.343658151477184,0.343658151477184,0.343658151477184,0.343658151477184,0,0.0,1.0
1989-05-15,2.5,2.5,2.5,2.5,679,0.299353790485352,0.299353790485352,0.299353790485352,0.299353790485352,5670.54787329664,0.0,1.0
1989-05-16,2.5,2.5,2.5,2.5,0,0.299353790485352,0.299353790485352,0.299353790485352,0.299353790485352,0,0.0,1.0
1989-05-17,2.5,2.5,2.5,2.5,0,0.299353790485352,0.299353790485352,0.299353790485352,0.299353790485352,0,0.0,1.0
1989-05-18,2.5,2.5,2.5,2.5,1359,0.299353790485352,0.299353790485352,0.299353790485352,0.299353790485352,11349.4470689398,0.0,1.0
1989-05-19,2.5,2.5,2.5,2.5,52,0.299353790485352,0.299353790485352,0.299353790485352,0.299353790485352,434.268762019772,0.0,1.0
1989-05-22,2.87,2.87,2.5,2.5,418,0.343658151477184,0.343658151477184,0.299353790485352,0.299353790485352,3490.85274085125,0.0,1.0
1989-05-23,2.5,2.5,2.5,2.5,5488,0.299353790485352,0.299353790485352,0.299353790485352,0.299353790485352,45832.057037779,0.0,1.0
1989-05-24,2.5,2.5,2.37,2.5,889,0.299353790485352,0.299353790485352,0.283787393380113,0.299353790485352,7424.32556606879,0.0,1.0
1989-05-25,2.5,2.5,2.5,2.5,0,0.299353790485352,0.299353790485352,0.299353790485352,0.299353790485352,0,0.0,1.0
1989-05-26,2.5,2.5,2.5,2.5,0,0.299353790485352,0.299353790485352,0.299353790485352,0.299353790485352,0,0.0,1.0
1989-05-30,2.25,2.75,2.25,2.5,366,0.269418411436817,0.329289169533887,0.269418411436817,0.299353790485352,3056.58397883147,0.0,1.0
1989-05-31,2.25,2.25,2.25,2.25,0,0.269418411436817,0.269418411436817,0.269418411436817,0.269418411436817,0,0.0,1.0
1989-06-01,2.25,2.25,2.25,2.25,0,0.269418411436817,0.269418411436817,0.269418411436817,0.269418411436817,0,0.0,1.0
1989-06-02,2.25,2.75,2.25,2.25,4338,0.269418411436817,0.329289169533887,0.269418411436817,0.269418411436817,36228.0363392648,0.0,1.0
1989-06-05,2.25,2.25,2.25,2.25,366,0.269418411436817,0.269418411436817,0.269418411436817,0.269418411436817,3056.58397883147,0.0,1.0
1989-06-06,2.44,2.75,2.44,2.44,1045,0.292169299513703,0.329289169533887,0.292169299513703,0.292169299513703,8727.13185212813,0.0,1.0
1989-06-07,2.25,2.25,2.25,2.25,105,0.269418411436817,0.269418411436817,0.269418411436817,0.269418411436817,876.888846386077,0.0,1.0
1989-06-08,2.5,2.75,2.25,2.25,7160,0.299353790485352,0.329289169533887,0.269418411436817,0.269418411436817,59795.468001184,0.0,1.0
1989-06-09,2.25,2.25,2.25,2.25,2143,0.269418411436817,0.269418411436817,0.269418411436817,0.269418411436817,17896.8837886225,0.0,1.0
1989-06-12,2.5,2.5,1.75,2.25,2091,0.299353790485352,0.299353790485352,0.209547653339746,0.269418411436817,17462.6150266028,0.0,1.0
1989-06-13,2.5,2.5,2.19,2.5,2456,0.299353790485352,0.299353790485352,0.262233920465168,0.299353790485352,20510.8476830877,0.0,1.0
1989-06-14,2.25,2.25,2.0,2.25,4024,0.269418411436817,0.269418411436817,0.239483032388281,0.269418411436817,33605.7211224531,0.0,1.0
1989-06-15,2.25,2.37,2.0,2.25,14373,0.269418411436817,0.283787393380113,0.239483032388281,0.269418411436817,120033.556086734,0.0,1.0
1989-06-16,2.5,2.5,1.88,2.25,1202,0.299353790485352,0.299353790485352,0.225114050444985,0.269418411436817,10038.289460534,0.0,1.0
1989-06-19,1.88,1.88,1.88,1.88,2404,0.225114050444985,0.225114050444985,0.225114050444985,0.225114050444985,20076.5789210679,0.0,1.0
1989-06-20,1.88,1.88,1.88,1.88,0,0.225114050444985,0.225114050444985,0.225114050444985,0.225114050444985,0,0.0,1.0
1989-06-21,1.75,2.37,1.75,1.88,1202,0.209547653339746,0.283787393380113,0.209547653339746,0.225114050444985,10038.289460534,0.0,1.0
1989-06-22,1.63,2.12,1.63,1.75,17091,0.195178671396449,0.253852014331578,0.195178671396449,0.209547653339746,142732.450224614,0.0,1.0
1989-06-23,2.0,2.0,1.63,1.63,3972,0.239483032388281,0.239483032388281,0.195178671396449,0.195178671396449,33171.4523604334,0.0,1.0
1989-06-26,1.63,2.12,1.63,2.0,9512,0.195178671396449,0.253852014331578,0.195178671396449,0.239483032388281,79437.7781602323,0.0,1.0
1989-06-27,1.63,2.25,1.63,1.63,40767,0.195178671396449,0.269418411436817,0.195178671396449,0.195178671396449,340458.358101156,0.0,1.0
1989-06-28,1.63,1.63,1.63,1.63,3031,0.195178671396449,0.195178671396449,0.195178671396449,0.195178671396449,25312.8580323448,0.0,1.0
1989-06-29,1.88,2.0,1.75,1.75,575,0.225114050444985,0.239483032388281,0.209547653339746,0.209547653339746,4802.01034925709,0.0,1.0
1989-06-30,2.0,2.0,2.0,2.0,418,0.239483032388281,0.239483032388281,0.239483032388281,0.239483032388281,3490.85274085125,0.0,1.0
1989-07-03,2.0,2.0,2.0,2.0,2404,0.239483032388281,0.239483032388281,0.239483032388281,0.239483032388281,20076.578921068,0.0,1.0
1989-07-05,2.0,2.0,1.75,2.0,366,0.239483032388281,0.239483032388281,0.209547653339746,0.239483032388281,3056.58397883148,0.0,1.0
1989-07-06,1.88,1.88,1.75,1.88,9512,0.225114050444985,0.225114050444985,0.209547653339746,0.225114050444985,79437.778160232,0.0,1.0
1989-07-07,1.88,1.88,1.88,1.88,0,0.225114050444985,0.225114050444985,0.225114050444985,0.225114050444985,0,0.0,1.0
1989-07-10,1.63,1.63,1.63,1.63,52,0.195178671396449,0.195178671396449,0.195178671396449,0.195178671396449,434.268762019773,0.0,1.0
1989-07-11,1.63,1.63,1.63,1.63,52,0.195178671396449,0.195178671396449,0.195178671396449,0.195178671396449,434.268762019773,0.0,1.0
1989-07-12,1.63,1.63,1.63,1.63,0,0.195178671396449,0.195178671396449,0.195178671396449,0.195178671396449,0,0.0,1.0
1989-07-13,1.63,1.63,1.63,1.63,366,0.195178671396449,0.195178671396449,0.195178671396449,0.195178671396449,3056.58397883148,0.0,1.0
1989-07-14,2.0,2.0,2.0,2.0,52,0.239483032388281,0.239483032388281,0.239483032388281,0.239483032388281,434.268762019773,0.0,1.0
1989-07-17,2.0,2.0,2.0,2.0,0,0.239483032388281,0.239483032388281,0.239483032388281,0.239483032388281,0,0.0,1.0
1989-07-18,2.0,2.0,2.0,2.0,0,0.239483032388281,0.239483032388281,0.239483032388281,0.239483032388281,0,0.0,1.0
1989-07-19,1.75,1.75,1.5,1.75,7369,0.209547653339746,0.209547653339746,0.179612274291211,0.209547653339746,61540.8943716097,0.0,1.0
1989-07-20,1.75,1.75,1.5,1.75,5854,0.209547653339746,0.209547653339746,0.179612274291211,0.209547653339746,48888.6410166106,0.0,1.0
1989-07-21,1.88,1.88,1.88,1.88,1045,0.225114050444985,0.225114050444985,0.225114050444985,0.225114050444985,8727.1318521281,0.0,1.0
1989-07-24,1.88,1.88,1.88,1.88,0,0.225114050444985,0.225114050444985,0.225114050444985,0.225114050444985,0,0.0,1.0
1989-07-25,1.88,1.88,1.88,1.88,0,0.225114050444985,0.225114050444985,0.225114050444985,0.225114050444985,0,0.0,1.0
1989-07-26,1.88,1.88,1.88,1.88,0,0.225114050444985,0.225114050444985,0.225114050444985,0.225114050444985,0,0.0,1.0
1989-07-27,1.88,1.88,1.88,1.88,418,0.225114050444985,0.225114050444985,0.225114050444985,0.225114050444985,3490.85274085124,0.0,1.0
1989-07-28,1.88,1.88,1.5,1.88,575,0.225114050444985,0.225114050444985,0.179612274291211,0.225114050444985,4802.01034925709,0.0,1.0
1989-07-31,1.88,1.88,1.5,1.88,1934,0.225114050444985,0.225114050444985,0.179612274291211,0.225114050444985,16151.4574181969,0.0,1.0
1989-08-01,1.75,1.75,1.63,1.75,2404,0.209547653339746,0.209547653339746,0.195178671396449,0.209547653339746,20076.578921068,0.0,1.0
1989-08-02,1.75,1.75,1.75,1.75,0,0.209547653339746,0.209547653339746,0.209547653339746,0.209547653339746,0,0.0,1.0
1989-08-03,1.75,1.75,1.75,1.75,2875,0.209547653339746,0.209547653339746,0.209547653339746,0.209547653339746,24010.0517462855,0.0,1.0
1989-08-04,1.75,1.75,1.5,1.75,13066,0.209547653339746,0.209547653339746,0.179612274291211,0.209547653339746,109118.377779814,0.0,1.0
1989-08-07,1.75,1.75,1.75,1.75,1620,0.209547653339746,0.209547653339746,0.209547653339746,0.209547653339746,13529.1422013852,0.0,1.0
1989-08-08,1.75,1.75,1.75,1.75,0,0.209547653339746,0.209547653339746,0.209547653339746,0.209547653339746,0,0.0,1.0
1989-08-09,1.75,1.88,1.5,1.75,3397,0.209547653339746,0.225114050444985,0.179612274291211,0.209547653339746,28369.4420111763,0.0,1.0
1989-08-10,1.75,1.75,1.75,1.75,0,0.209547653339746,0.209547653339746,0.209547653339746,0.209547653339746,0,0.0,1.0
1989-08-11,1.5,1.5,1.5,1.5,1045,0.179612274291211,0.179612274291211,0.179612274291211,0.179612274291211,8727.13185212812,0.0,1.0
1989-08-14,1.75,1.75,1.5,1.5,105,0.209547653339746,0.209547653339746,0.179612274291211,0.179612274291211,876.88884638608,0.0,1.0
1989-08-15,1.75,1.75,1.75,1.75,0,0.209547653339746,0.209547653339746,0.209547653339746,0.209547653339746,0,0.0,1.0
1989-08-16,1.5,1.5,1.5,1.5,1986,0.179612274291211,0.179612274291211,0.179612274291211,0.179612274291211,16585.7261802167,0.0,1.0
1989-08-17,1.88,1.88,1.88,1.88,1045,0.225114050444985,0.225114050444985,0.225114050444985,0.225114050444985,8727.1318521281,0.0,1.0
1989-08-18,1.88,1.88,1.88,1.88,0,0.225114050444985,0.225114050444985,0.225114050444985,0.225114050444985,0,0.0,1.0
1989-08-21,1.5,1.5,1.5,1.5,52,0.179612274291211,0.179612274291211,0.179612274291211,0.179612274291211,434.268762019773,0.0,1.0
1989-08-22,1.63,1.63,1.63,1.63,4233,0.195178671396449,0.195178671396449,0.195178671396449,0.195178671396449,35351.1474928788,0.0,1.0
1989-08-23,1.63,1.75,1.38,1.63,16255,0.195178671396449,0.209547653339746,0.165243292347914,0.195178671396449,135750.744742912,0.0,1.0
1989-08-24,1.5,1.88,1.5,1.63,8101,0.179612274291211,0.225114050444985,0.179612274291211,0.195178671396449,67654.0623292726,0.0,1.0
1989-08-25,1.63,1.63,1.5,1.5,1045,0.195178671396449,0.195178671396449,0.179612274291211,0.179612274291211,8727.13185212813,0.0,1.0
1989-08-28,1.5,1.5,1.5,1.5,418,0.179612274291211,0.179612274291211,0.179612274291211,0.179612274291211,3490.85274085125,0.0,1.0
1989-08-29,1.88,1.88,1.88,1.88,6847,0.225114050444985,0.225114050444985,0.225114050444985,0.225114050444985,57181.5041067187,0.0,1.0
1989-08-30,1.88,1.88,1.88,1.88,0,0.225114050444985,0.225114050444985,0.225114050444985,0.225114050444985,0,0.0,1.0
1989-08-31,1.63,1.63,1.63,1.63,1045,0.195178671396449,0.195178671396449,0.195178671396449,0.195178671396449,8727.13185212813,0.0,1.0
1989-09-01,1.5,1.63,1.5,1.63,3606,0.179612274291211,0.195178671396449,0.179612274291211,0.195178671396449,30114.8683816019,0.0,1.0
1989-09-05,1.5,1.5,1.5,1.5,105,0.179612274291211,0.179612274291211,0.179612274291211,0.179612274291211,876.888846386079,0.0,1.0
1989-09-06,1.5,1.5,1.5,1.5,209,0.179612274291211,0.179612274291211,0.179612274291211,0.179612274291211,1745.42637042562,0.0,1.0
1989-09-07,1.5,1.5,1.5,1.5,52,0.179612274291211,0.179612274291211,0.179612274291211,0.179612274291211,434.268762019773,0.0,1.0
1989-09-08,1.5,1.5,1.5,1.5,209,0.179612274291211,0.179612274291211,0.179612274291211,0.179612274291211,1745.42637042562,0.0,1.0
1989-09-11,1.5,1.5,1.5,1.5,1463,0.179612274291211,0.179612274291211,0.179612274291211,0.179612274291211,12217.9845929794,0.0,1.0
1989-09-12,1.63,1.75,1.63,1.63,2404,0.195178671396449,0.209547653339746,0.195178671396449,0.195178671396449,20076.578921068,0.0,1.0
1989-09-13,1.5,1.5,1.5,1.5,418,0.179612274291211,0.179612274291211,0.179612274291211,0.179612274291211,3490.85274085125,0.0,1.0
1989-09-14,1.88,1.88,1.5,1.5,1045,0.225114050444985,0.225114050444985,0.179612274291211,0.179612274291211,8727.1318521281,0.0,1.0
1989-09-15,1.5,1.5,1.5,1.5,52,0.179612274291211,0.179612274291211,0.179612274291211,0.179612274291211,434.268762019773,0.0,1.0
1989-09-18,1.5,1.5,1.5,1.5,4233,0.179612274291211,0.179612274291211,0.179612274291211,0.179612274291211,35351.1474928788,0.0,1.0
1989-09-19,1.5,1.63,1.5,1.5,9617,0.179612274291211,0.195178671396449,0.179612274291211,0.179612274291211,80314.6670066183,0.0,1.0
1989-09-20,1.75,1.75,1.25,1.5,2875,0.209547653339746,0.209547653339746,0.149676895242676,0.179612274291211,24010.0517462855,0.0,1.0
1989-09-21,1.5,1.5,1.5,1.5,366,0.179612274291211,0.179612274291211,0.179612274291211,0.179612274291211,3056.58397883148,0.0,1.0
1989-09-22,1.75,1.75,1.75,1.75,889,0.209547653339746,0.209547653339746,0.209547653339746,0.209547653339746,7424.32556606881,0.0,1.0
1989-09-25,1.5,1.5,1.5,1.5,1620,0.179612274291211,0.179612274291211,0.179612274291211,0.179612274291211,13529.1422013852,0.0,1.0
1989-09-26,1.5,1.5,1.5,1.5,0,0.179612274291211,0.179612274291211,0.179612274291211,0.179612274291211,0,0.0,1.0
1989-09-27,1.75,1.75,1.5,1.5,2561,0.209547653339746,0.209547653339746,0.179612274291211,0.179612274291211,21387.7365294738,0.0,1.0
1989-09-28,1.75,1.75,1.75,1.75,418,0.209547653339746,0.209547653339746,0.209547653339746,0.209547653339746,3490.85274085125,0.0,1.0
1989-09-29,1.75,1.75,1.75,1.75,1045,0.209547653339746,0.209547653339746,0.209547653339746,0.209547653339746,8727.13185212813,0.0,1.0
1989-10-02,1.5,1.75,1.5,1.75,889,0.179612274291211,0.209547653339746,0.179612274291211,0.209547653339746,7424.3255660688,0.0,1.0
1989-10-03,1.5,1.5,1.5,1.5,3031,0.179612274291211,0.179612274291211,0.179612274291211,0.179612274291211,25312.8580323448,0.0,1.0
1989-10-04,1.75,1.75,1.75,1.75,993,0.209547653339746,0.209547653339746,0.209547653339746,0.209547653339746,8292.86309010835,0.0,1.0
1989-10-05,1.75,1.75,1.75,1.75,2404,0.209547653339746,0.209547653339746,0.209547653339746,0.209547653339746,20076.578921068,0.0,1.0
1989-10-06,1.75,1.75,1.75,1.75,0,0.209547653339746,0.209547653339746,0.209547653339746,0.209547653339746,0,0.0,1.0
1989-10-09,1.75,1.75,1.75,1.75,0,0.209547653339746,0.209547653339746,0.209547653339746,0.209547653339746,0,0.0,1.0
1989-10-10,1.75,1.75,1.75,1.75,0,0.209547653339746,0.209547653339746,0.209547653339746,0.209547653339746,0,0.0,1.0
1989-10-11,1.5,1.5,1.5,1.5,209,0.179612274291211,0.179612274291211,0.179612274291211,0.179612274291211,1745.42637042562,0.0,1.0
1989-10-12,1.5,1.5,1.5,1.5,105,0.179612274291211,0.179612274291211,0.179612274291211,0.179612274291211,876.888846386079,0.0,1.0
1989-10-13,1.5,1.5,1.5,1.5,1516,0.179612274291211,0.179612274291211,0.179612274291211,0.179612274291211,12660.6046773457,0.0,1.0
1989-10-16,1.5,1.5,1.5,1.5,105,0.179612274291211,0.179612274291211,0.179612274291211,0.179612274291211,876.888846386079,0.0,1.0
1989-10-17,1.63,1.63,1.5,1.5,5488,0.195178671396449,0.195178671396449,0.179612274291211,0.179612274291211,45832.0570377791,0.0,1.0
1989-10-18,1.5,1.5,1.5,1.5,418,0.179612274291211,0.179612274291211,0.179612274291211,0.179612274291211,3490.85274085125,0.0,1.0
1989-10-19,1.5,1.5,1.5,1.5,0,0.179612274291211,0.179612274291211,0.179612274291211,0.179612274291211,0,0.0,1.0
1989-10-20,1.75,1.75,1.56,1.56,3188,0.209547653339746,0.209547653339746,0.186796765262859,0.186796765262859,26624.0156407507,0.0,1.0
1989-10-23,1.75,1.75,1.75,1.75,0,0.209547653339746,0.209547653339746,0.209547653339746,0.209547653339746,0,0.0,1.0
1989-10-24,1.5,1.5,1.5,1.5,4233,0.179612274291211,0.179612274291211,0.179612274291211,0.179612274291211,35351.1474928788,0.0,1.0
1989-10-25,1.5,1.5,1.5,1.5,0,0.179612274291211,0.179612274291211,0.179612274291211,0.179612274291211,0,0.0,1.0
1989-10-26,1.75,1.75,1.5,1.5,12387,0.209547653339746,0.209547653339746,0.179612274291211,0.179612274291211,103447.829906518,0.0,1.0
1989-10-27,1.75,1.75,1.75,1.75,6324,0.209547653339746,0.209547653339746,0.209547653339746,0.209547653339746,52813.7625194816,0.0,1.0
1989-10-30,1.63,1.63,1.63,1.63,209,0.195178671396449,0.195178671396449,0.195178671396449,0.195178671396449,1745.42637042563,0.0,1.0
1989-10-31,1.63,1.63,1.63,1.63,679,0.195178671396449,0.195178671396449,0.195178671396449,0.195178671396449,5670.54787329665,0.0,1.0
1989-11-01,1.63,1.63,1.63,1.63,105,0.195178671396449,0.195178671396449,0.195178671396449,0.195178671396449,876.88884638608,0.0,1.0
1989-11-02,1.5,1.63,1.5,1.63,4233,0.179612274291211,0.195178671396449,0.179612274291211,0.195178671396449,35351.1474928788,0.0,1.0
1989-11-03,1.5,1.5,1.5,1.5,0,0.179612274291211,0.179612274291211,0.179612274291211,0.179612274291211,0,0.0,1.0
1989-11-06,1.5,1.5,1.5,1.5,0,0.179612274291211,0.179612274291211,0.179612274291211,0.179612274291211,0,0.0,1.0
1989-11-07,1.5,1.5,1.5,1.5,52,0.179612274291211,0.179612274291211,0.179612274291211,0.179612274291211,434.268762019773,0.0,1.0
1989-11-08,1.5,1.5,1.5,1.5,679,0.179612274291211,0.179612274291211,0.179612274291211,0.179612274291211,5670.54787329664,0.0,1.0
1989-11-09,1.5,1.5,1.5,1.5,0,0.179612274291211,0.179612274291211,0.179612274291211,0.179612274291211,0,0.0,1.0
1989-11-10,1.5,1.5,1.5,1.5,418,0.179612274291211,0.179612274291211,0.179612274291211,0.179612274291211,3490.85274085125,0.0,1.0
1989-11-13,1.5,1.5,1.5,1.5,10923,0.179612274291211,0.179612274291211,0.179612274291211,0.179612274291211,91221.4939911918,0.0,1.0
1989-11-14,1.5,1.5,1.5,1.5,1620,0.179612274291211,0.179612274291211,0.179612274291211,0.179612274291211,13529.1422013852,0.0,1.0
1989-11-15,1.5,1.75,1.5,1.5,3659,0.179612274291211,0.209547653339746,0.179612274291211,0.179612274291211,30557.4884659682,0.0,1.0
1989-11-16,1.5,1.5,1.5,1.5,366,0.179612274291211,0.179612274291211,0.179612274291211,0.179612274291211,3056.58397883148,0.0,1.0
1989-11-17,1.5,1.5,1.38,1.5,27753,0.179612274291211,0.179612274291211,0.165243292347914,0.179612274291211,231774.249083361,0.0,1.0
1989-11-20,1.5,1.5,1.5,1.5,418,0.179612274291211,0.179612274291211,0.179612274291211,0.179612274291211,3490.85274085125,0.0,1.0
1989-11-21,1.25,1.5,1.25,1.5,11080,0.149676895242676,0.179612274291211,0.149676895242676,0.179612274291211,92532.6515995976,0.0,1.0
1989-11-22,1.38,1.38,1.38,1.38,1045,0.165243292347914,0.165243292347914,0.165243292347914,0.165243292347914,8727.13185212813,0.0,1.0
1989-11-24,1.38,1.38,1.13,1.38,366,0.165243292347914,0.165243292347914,0.135307913299379,0.165243292347914,3056.58397883148,0.0,1.0
1989-11-27,1.13,1.38,1.13,1.38,17352,0.135307913299379,0.165243292347914,0.135307913299379,0.165243292347914,144912.145357059,0.0,1.0
1989-11-28,1.38,1.38,1.13,1.13,2091,0.165243292347914,0.165243292347914,0.135307913299379,0.135307913299379,17462.6150266028,0.0,1.0
1989-11-29,1.13,1.13,1.13,1.13,209,0.135307913299379,0.135307913299379,0.135307913299379,0.135307913299379,1745.42637042562,0.0,1.0
1989-11-30,1.13,1.13,1.13,1.13,2875,0.135307913299379,0.135307913299379,0.135307913299379,0.135307913299379,24010.0517462855,0.0,1.0
1989-12-01,1.13,1.13,1.13,1.13,0,0.135307913299379,0.135307913299379,0.135307913299379,0.135307913299379,0,0.0,1.0
1989-12-04,1.13,1.13,1.13,1.13,679,0.135307913299379,0.135307913299379,0.135307913299379,0.135307913299379,5670.54787329664,0.0,1.0
1989-12-05,1.13,1.13,1.13,1.13,0,0.135307913299379,0.135307913299379,0.135307913299379,0.135307913299379,0,0.0,1.0
1989-12-06,1.13,1.13,1.13,1.13,1463,0.135307913299379,0.135307913299379,0.135307913299379,0.135307913299379,12217.9845929794,0.0,1.0
1989-12-07,1.0,1.25,1.0,1.13,30993,0.119741516194141,0.149676895242676,0.119741516194141,0.135307913299379,258832.53348613,0.0,1.0
1989-12-08,1.0,1.13,1.0,1.0,3345,0.119741516194141,0.135307913299379,0.119741516194141,0.119741516194141,27935.1732491564,0.0,1.0
1989-12-11,1.13,1.13,1.13,1.13,6481,0.135307913299379,0.135307913299379,0.135307913299379,0.135307913299379,54124.9201278874,0.0,1.0
1989-12-12,1.25,1.25,1.0,1.13,8990,0.149676895242676,0.149676895242676,0.119741516194141,0.135307913299379,75078.3878953413,0.0,1.0
1989-12-13,1.06,1.25,1.0,1.25,76882,0.126926007165789,0.149676895242676,0.119741516194141,0.149676895242676,642066.364646234,0.0,1.0
1989-12-14,1.0,1.13,1.0,1.06,3397,0.119741516194141,0.135307913299379,0.119741516194141,0.126926007165789,28369.4420111762,0.0,1.0
1989-12-15,1.0,1.25,1.0,1.0,2456,0.119741516194141,0.149676895242676,0.119741516194141,0.119741516194141,20510.8476830877,0.0,1.0
1989-12-18,1.0,1.25,1.0,1.0,9146,0.119741516194141,0.149676895242676,0.119741516194141,0.119741516194141,76381.1941814005,0.0,1.0
1989-12-19,1.0,1.25,1.0,1.0,7056,0.119741516194141,0.149676895242676,0.119741516194141,0.119741516194141,58926.9304771443,0.0,1.0
1989-12-20,1.0,1.0,1.0,1.0,0,0.119741516194141,0.119741516194141,0.119741516194141,0.119741516194141,0,0.0,1.0
1989-12-21,1.0,1.13,1.0,1.0,5174,0.119741516194141,0.135307913299379,0.119741516194141,0.119741516194141,43209.7418209672,0.0,1.0
1989-12-22,1.13,1.13,1.13,1.13,418,0.135307913299379,0.135307913299379,0.135307913299379,0.135307913299379,3490.85274085125,0.0,1.0
1989-12-26,1.13,1.13,1.13,1.13,0,0.135307913299379,0.135307913299379,0.135307913299379,0.135307913299379,0,0.0,1.0
1989-12-27,1.13,1.13,1.03,1.13,1516,0.135307913299379,0.135307913299379,0.123333761679965,0.135307913299379,12660.6046773457,0.0,1.0
1989-12-28,1.03,1.03,1.03,1.03,17352,0.123333761679965,0.123333761679965,0.123333761679965,0.123333761679965,144912.145357059,0.0,1.0
1989-12-29,1.19,1.22,1.03,1.03,35959,0.142492404271027,0.146084649756852,0.123333761679965,0.123333761679965,300305.20025902,0.0,1.0
1990-01-02,1.0,1.19,1.0,1.19,13903,0.119741516194141,0.142492404271027,0.119741516194141,0.142492404271027,116108.434583863,0.0,1.0
1990-01-03,1.0,1.0,1.0,1.0,0,0.119741516194141,0.119741516194141,0.119741516194141,0.119741516194141,0,0.0,1.0
1990-01-04,1.09,1.09,1.09,1.09,209,0.130518252651613,0.130518252651613,0.130518252651613,0.130518252651613,1745.42637042563,0.0,1.0
1990-01-05,1.09,1.09,1.09,1.09,3188,0.130518252651613,0.130518252651613,0.130518252651613,0.130518252651613,26624.0156407507,0.0,1.0
1990-01-08,1.22,1.22,1.13,1.13,7369,0.146084649756852,0.146084649756852,0.135307913299379,0.135307913299379,61540.8943716095,0.0,1.0
1990-01-09,1.19,1.22,0.94,1.22,575,0.142492404271027,0.146084649756852,0.112557025222492,0.146084649756852,4802.01034925711,0.0,1.0
1990-01-10,1.19,1.19,1.19,1.19,0,0.142492404271027,0.142492404271027,0.142492404271027,0.142492404271027,0,0.0,1.0
1990-01-11,1.19,1.19,1.19,1.19,0,0.142492404271027,0.142492404271027,0.142492404271027,0.142492404271027,0,0.0,1.0
1990-01-12,0.81,1.0,0.81,1.0,20279,0.096990628117254,0.119741516194141,0.096990628117254,0.119741516194141,169356.465865365,0.0,1.0
1990-01-15,1.13,1.16,1.13,1.13,1359,0.135307913299379,0.138900158785203,0.135307913299379,0.135307913299379,11349.4470689398,0.0,1.0
1990-01-16,1.0,1.0,0.88,1.0,21063,0.119741516194141,0.119741516194141,0.105372534250844,0.119741516194141,175903.902585047,0.0,1.0
1990-01-17,1.13,1.13,0.88,1.0,993,0.135307913299379,0.135307913299379,0.105372534250844,0.119741516194141,8292.86309010834,0.0,1.0
1990-01-18,1.13,1.13,1.13,1.13,3659,0.135307913299379,0.135307913299379,0.135307913299379,0.135307913299379,30557.4884659682,0.0,1.0
1990-01-19,1.13,1.13,1.0,1.13,20436,0.135307913299379,0.135307913299379,0.119741516194141,0.135307913299379,170667.62347377,0.0,1.0
1990-01-22,1.13,1.13,1.0,1.13,6011,0.135307913299379,0.135307913299379,0.119741516194141,0.135307913299379,50199.7986250164,0.0,1.0
1990-01-23,1.0,1.13,1.0,1.13,13066,0.119741516194141,0.135307913299379,0.119741516194141,0.135307913299379,109118.377779814,0.0,1.0
1990-01-24,1.06,1.13,1.06,1.06,3606,0.126926007165789,0.135307913299379,0.126926007165789,0.126926007165789,30114.8683816019,0.0,1.0
1990-01-25,1.22,1.22,0.88,1.06,6011,0.146084649756852,0.146084649756852,0.105372534250844,0.126926007165789,50199.7986250162,0.0,1.0
1990-01-26,1.22,1.22,1.22,1.22,0,0.146084649756852,0.146084649756852,0.146084649756852,0.146084649756852,0,0.0,1.0
1990-01-29,1.22,1.22,1.22,1.22,0,0.146084649756852,0.146084649756852,0.146084649756852,0.146084649756852,0,0.0,1.0
1990-01-30,1.19,1.19,1.19,1.19,1045,0.142492404271027,0.142492404271027,0.142492404271027,0.142492404271027,8727.13185212814,0.0,1.0
1990-01-31,1.19,1.19,1.19,1.19,0,0.142492404271027,0.142492404271027,0.142492404271027,0.142492404271027,0,0.0,1.0
1990-02-01,1.22,1.22,1.22,1.22,2561,0.146084649756852,0.146084649756852,0.146084649756852,0.146084649756852,21387.7365294737,0.0,1.0
1990-02-02,1.22,1.22,1.22,1.22,2143,0.146084649756852,0.146084649756852,0.146084649756852,0.146084649756852,17896.8837886225,0.0,1.0
1990-02-05,1.22,1.22,1.22,1.22,0,0.146084649756852,0.146084649756852,0.146084649756852,0.146084649756852,0,0.0,1.0
1990-02-06,0.94,1.22,0.94,1.22,366,0.112557025222492,0.146084649756852,0.112557025222492,0.146084649756852,3056.58397883148,0.0,1.0
1990-02-07,0.94,0.94,0.94,0.94,6429,0.112557025222492,0.112557025222492,0.112557025222492,0.112557025222492,53690.6513658677,0.0,1.0
1990-02-08,1.0,1.13,1.0,1.0,18345,0.119741516194141,0.135307913299379,0.119741516194141,0.119741516194141,153205.008447167,0.0,1.0
1990-02-09,1.13,1.13,1.0,1.0,23415,0.135307913299379,0.135307913299379,0.119741516194141,0.119741516194141,195546.212744096,0.0,1.0
1990-02-12,1.22,1.22,1.22,1.22,3031,0.146084649756852,0.146084649756852,0.146084649756852,0.146084649756852,25312.8580323447,0.0,1.0
1990-02-13,1.22,1.25,1.13,1.22,3031,0.146084649756852,0.149676895242676,0.135307913299379,0.146084649756852,25312.8580323447,0.0,1.0
1990-02-14,1.06,1.06,1.06,1.06,105,0.126926007165789,0.126926007165789,0.126926007165789,0.126926007165789,876.88884638608,0.0,1.0
1990-02-15,1.06,1.06,1.06,1.06,418,0.126926007165789,0.126926007165789,0.126926007165789,0.126926007165789,3490.85274085125,0.0,1.0
1990-02-16,1.0,1.06,1.0,1.06,6638,0.119741516194141,0.126926007165789,0.119741516194141,0.126926007165789,55436.0777362931,0.0,1.0
1990-02-20,1.16,1.16,1.16,1.16,1045,0.138900158785203,0.138900158785203,0.138900158785203,0.138900158785203,8727.13185212813,0.0,1.0
1990-02-21,0.88,0.88,0.88,0.88,679,0.105372534250844,0.105372534250844,0.105372534250844,0.105372534250844,5670.54787329663,0.0,1.0
1990-02-22,0.88,0.88,0.88,0.88,0,0.105372534250844,0.105372534250844,0.105372534250844,0.105372534250844,0,0.0,1.0
1990-02-23,1.0,1.16,1.0,1.0,1202,0.119741516194141,0.138900158785203,0.119741516194141,0.119741516194141,10038.2894605339,0.0,1.0
1990-02-26,1.13,1.13,1.13,1.13,8624,0.135307913299379,0.135307913299379,0.135307913299379,0.135307913299379,72021.8039165099,0.0,1.0
1990-02-27,1.09,1.09,0.88,1.09,6481,0.130518252651613,0.130518252651613,0.105372534250844,0.130518252651613,54124.9201278876,0.0,1.0
1990-02-28,0.94,1.0,0.75,1.0,338575,0.112557025222492,0.119741516194141,0.0898061371456055,0.119741516194141,2827548.96347778,0.0,1.0
1990-03-01,1.09,1.09,1.09,1.09,105,0.130518252651613,0.130518252651613,0.130518252651613,0.130518252651613,876.888846386081,0.0,1.0
1990-03-02,1.0,1.0,1.0,1.0,366,0.119741516194141,0.119741516194141,0.119741516194141,0.119741516194141,3056.58397883147,0.0,1.0
1990-03-05,1.0,1.0,1.0,1.0,0,0.119741516194141,0.119741516194141,0.119741516194141,0.119741516194141,0,0.0,1.0
1990-03-06,0.94,0.94,0.94,0.94,575,0.112557025222492,0.112557025222492,0.112557025222492,0.112557025222492,4802.01034925711,0.0,1.0
1990-03-07,0.94,0.94,0.94,0.94,0,0.112557025222492,0.112557025222492,0.112557025222492,0.112557025222492,0,0.0,1.0
1990-03-08,0.94,0.94,0.94,0.94,0,0.112557025222492,0.112557025222492,0.112557025222492,0.112557025222492,0,0.0,1.0
1990-03-09,0.94,0.94,0.94,0.94,0,0.112557025222492,0.112557025222492,0.112557025222492,0.112557025222492,0,0.0,1.0
1990-03-12,1.0,1.03,1.0,1.0,1986,0.119741516194141,0.123333761679965,0.119741516194141,0.119741516194141,16585.7261802166,0.0,1.0
1990-03-13,1.03,1.03,1.03,1.03,6638,0.123333761679965,0.123333761679965,0.123333761679965,0.123333761679965,55436.0777362932,0.0,1.0
1990-03-14,1.03,1.03,1.03,1.03,0,0.123333761679965,0.123333761679965,0.123333761679965,0.123333761679965,0,0.0,1.0
1990-03-15,1.0,1.0,1.0,1.0,366,0.119741516194141,0.119741516194141,0.119741516194141,0.119741516194141,3056.58397883147,0.0,1.0
1990-03-16,1.0,1.0,1.0,1.0,209,0.119741516194141,0.119741516194141,0.119741516194141,0.119741516194141,1745.42637042562,0.0,1.0
1990-03-19,1.13,1.13,1.13,1.13,418,0.135307913299379,0.135307913299379,0.135307913299379,0.135307913299379,3490.85274085125,0.0,1.0
1990-03-20,1.0,1.0,1.0,1.0,418,0.119741516194141,0.119741516194141,0.119741516194141,0.119741516194141,3490.85274085124,0.0,1.0
1990-03-21,1.0,1.0,1.0,1.0,0,0.119741516194141,0.119741516194141,0.119741516194141,0.119741516194141,0,0.0,1.0
1990-03-22,1.19,1.19,1.19,1.19,209,0.142492404271027,0.142492404271027,0.142492404271027,0.142492404271027,1745.42637042563,0.0,1.0
1990-03-23,1.19,1.19,1.19,1.19,0,0.142492404271027,0.142492404271027,0.142492404271027,0.142492404271027,0,0.0,1.0
1990-03-26,1.19,1.19,1.19,1.19,0,0.142492404271027,0.142492404271027,0.142492404271027,0.142492404271027,0,0.0,1.0
1990-03-27,1.188,1.188,1.188,1.188,131,0.142252921238639,0.142252921238639,0.142252921238639,0.142252921238639,1094.02322739597,0.0,1.0
1990-03-28,1.188,1.188,1.188,1.188,261,0.142252921238639,0.142252921238639,0.142252921238639,0.142252921238639,2179.6951324454,0.0,1.0
1990-03-29,0.9375,0.9375,0.9375,0.9375,457,0.112257671432007,0.112257671432007,0.112257671432007,0.112257671432007,3816.55431236607,0.0,1.0
1990-03-30,0.94,0.94,0.94,0.94,0,0.112557025222492,0.112557025222492,0.112557025222492,0.112557025222492,0,0.0,1.0
1990-04-02,1.0,1.188,1.0,1.188,33581,0.119741516194141,0.142252921238639,0.119741516194141,0.142252921238639,280445.75571896,0.0,1.0
1990-04-03,1.0,1.0,0.9375,1.0,6468,0.119741516194141,0.119741516194141,0.112257671432007,0.119741516194141,54016.3529373823,0.0,1.0
1990-04-04,1.094,1.094,1.094,1.094,1503,0.13099721871639,0.13099721871639,0.13099721871639,0.13099721871639,12552.0374868407,0.0,1.0
1990-04-05,1.094,1.125,1.0,1.0,47757,0.13099721871639,0.134709205718408,0.119741516194141,0.119741516194141,398834.101303428,0.0,1.0
1990-04-06,0.9375,0.9375,0.9375,0.9375,523,0.112257671432007,0.112257671432007,0.112257671432007,0.112257671432007,4367.74158723732,0.0,1.0
1990-04-09,1.094,1.125,0.9375,0.9375,8820,0.13099721871639,0.134709205718408,0.112257671432007,0.112257671432007,73658.6630964306,0.0,1.0
1990-04-10,1.09,1.09,1.09,1.09,0,0.130518252651613,0.130518252651613,0.130518252651613,0.130518252651613,0,0.0,1.0
1990-04-11,1.125,1.125,1.125,1.125,523,0.134709205718408,0.134709205718408,0.134709205718408,0.134709205718408,4367.74158723733,0.0,1.0
1990-04-12,1.063,1.125,1.0,1.125,8689,0.127285231714372,0.134709205718408,0.119741516194141,0.134709205718408,72564.6398690344,0.0,1.0
1990-04-16,1.094,1.094,1.0,1.0,7709,0.13099721871639,0.13099721871639,0.119741516194141,0.119741516194141,64380.3439694312,0.0,1.0
1990-04-17,0.9375,0.9375,0.9375,0.9375,261,0.112257671432007,0.112257671432007,0.112257671432007,0.112257671432007,2179.69513244539,0.0,1.0
1990-04-18,1.031,1.031,1.031,1.031,1699,0.123453503196159,0.123453503196159,0.123453503196159,0.123453503196159,14188.8966667614,0.0,1.0
1990-04-19,1.0,1.0,0.9375,0.9375,2025,0.119741516194141,0.119741516194141,0.112257671432007,0.112257671432007,16911.4277517315,0.0,1.0
1990-04-20,1.0,1.0,1.0,1.0,0,0.119741516194141,0.119741516194141,0.119741516194141,0.119741516194141,0,0.0,1.0
1990-04-23,1.0,1.0,1.0,1.0,1503,0.119741516194141,0.119741516194141,0.119741516194141,0.119741516194141,12552.0374868407,0.0,1.0
1990-04-24,1.063,1.063,1.0,1.0,12870,0.127285231714372,0.127285231714372,0.119741516194141,0.119741516194141,107481.518599893,0.0,1.0
1990-04-25,0.9375,0.9375,0.9375,0.9375,2025,0.112257671432007,0.112257671432007,0.112257671432007,0.112257671432007,16911.4277517315,0.0,1.0
1990-04-26,1.094,1.094,1.094,1.094,2025,0.13099721871639,0.13099721871639,0.13099721871639,0.13099721871639,16911.4277517315,0.0,1.0
1990-04-27,1.25,1.25,0.9375,0.9375,12021,0.149676895242676,0.149676895242676,0.112257671432007,0.112257671432007,100391.245927686,0.0,1.0
1990-04-30,1.063,1.063,1.063,1.063,523,0.127285231714372,0.127285231714372,0.127285231714372,0.127285231714372,4367.74158723731,0.0,1.0
1990-05-01,1.219,1.219,1.219,1.219,523,0.145964908240658,0.145964908240658,0.145964908240658,0.145964908240658,4367.74158723731,0.0,1.0
1990-05-02,1.219,1.219,1.219,1.219,1307,0.145964908240658,0.145964908240658,0.145964908240658,0.145964908240658,10915.17830692,0.0,1.0
1990-05-03,1.0,1.125,1.0,1.0,33123,0.119741516194141,0.134709205718408,0.119741516194141,0.119741516194141,276620.850084248,0.0,1.0
1990-05-04,1.0,1.0,1.0,1.0,0,0.119741516194141,0.119741516194141,0.119741516194141,0.119741516194141,0,0.0,1.0
1990-05-07,1.125,1.125,0.9375,0.9375,457,0.134709205718408,0.134709205718408,0.112257671432007,0.112257671432007,3816.55431236608,0.0,1.0
1990-05-08,0.9375,1.0,0.9375,0.9375,18946,0.112257671432007,0.119741516194141,0.112257671432007,0.112257671432007,158224.153177435,0.0,1.0
1990-05-09,0.9375,0.9375,0.875,0.875,2025,0.112257671432007,0.112257671432007,0.104773826669873,0.104773826669873,16911.4277517315,0.0,1.0
1990-05-10,0.875,1.0,0.875,1.0,22997,0.104773826669873,0.119741516194141,0.104773826669873,0.119741516194141,192055.360003245,0.0,1.0
1990-05-11,0.7813,0.9688,0.7813,0.9688,6337,0.0935540466024821,0.116005580888884,0.0935540466024821,0.116005580888884,52922.3297099865,0.0,1.0
1990-05-14,0.78,0.78,0.78,0.78,0,0.0933983826314297,0.0933983826314297,0.0933983826314297,0.0933983826314297,0,0.0,1.0
1990-05-15,0.7813,0.7813,0.7813,0.7813,457,0.0935540466024821,0.0935540466024821,0.0935540466024821,0.0935540466024821,3816.55431236608,0.0,1.0
1990-05-16,0.7813,0.7813,0.7813,0.7813,457,0.0935540466024821,0.0935540466024821,0.0935540466024821,0.0935540466024821,3816.55431236608,0.0,1.0
1990-05-17,0.78,0.78,0.78,0.78,0,0.0933983826314297,0.0933983826314297,0.0933983826314297,0.0933983826314297,0,0.0,1.0
1990-05-18,0.875,1.0,0.875,1.0,18554,0.104773826669873,0.119741516194141,0.104773826669873,0.119741516194141,154950.434817594,0.0,1.0
1990-05-21,0.7813,0.7813,0.7813,0.7813,457,0.0935540466024821,0.0935540466024821,0.0935540466024821,0.0935540466024821,3816.55431236608,0.0,1.0
1990-05-22,0.9375,0.9375,0.7813,0.7813,53376,0.112257671432007,0.112257671432007,0.0935540466024821,0.0935540466024821,445760.181568603,0.0,1.0
1990-05-23,0.8125,0.9375,0.8125,0.9375,12870,0.0972899819077393,0.112257671432007,0.0972899819077393,0.112257671432007,107481.518599894,0.0,1.0
1990-05-24,0.9375,1.063,0.8125,0.8125,1241,0.112257671432007,0.127285231714372,0.0972899819077393,0.0972899819077393,10363.9910320488,0.0,1.0
1990-05-25,0.8125,0.8125,0.8125,0.8125,261,0.0972899819077393,0.0972899819077393,0.0972899819077393,0.0972899819077393,2179.6951324454,0.0,1.0
1990-05-29,1.125,1.125,1.0,1.0,37958,0.134709205718408,0.134709205718408,0.119741516194141,0.119741516194141,316999.493629741,0.0,1.0
1990-05-30,1.125,1.125,1.031,1.031,1503,0.134709205718408,0.134709205718408,0.123453503196159,0.123453503196159,12552.0374868408,0.0,1.0
1990-05-31,1.13,1.13,1.13,1.13,0,0.135307913299379,0.135307913299379,0.135307913299379,0.135307913299379,0,0.0,1.0
1990-06-01,1.031,1.188,1.031,1.188,457,0.123453503196159,0.142252921238639,0.123453503196159,0.142252921238639,3816.55431236608,0.0,1.0
1990-06-04,1.03,1.03,1.03,1.03,0,0.123333761679965,0.123333761679965,0.123333761679965,0.123333761679965,0,0.0,1.0
1990-06-05,1.03,1.03,1.03,1.03,0,0.123333761679965,0.123333761679965,0.123333761679965,0.123333761679965,0,0.0,1.0
1990-06-06,1.094,1.25,1.094,1.094,11629,0.13099721871639,0.149676895242676,0.13099721871639,0.13099721871639,97117.5275678448,0.0,1.0
1990-06-07,1.031,1.031,1.031,1.031,131,0.123453503196159,0.123453503196159,0.123453503196159,0.123453503196159,1094.02322739597,0.0,1.0
1990-06-08,1.125,1.125,1.031,1.031,5749,0.134709205718408,0.134709205718408,0.123453503196159,0.123453503196159,48011.7521702245,0.0,1.0
1990-06-11,1.0,1.0,1.0,1.0,523,0.119741516194141,0.119741516194141,0.119741516194141,0.119741516194141,4367.74158723731,0.0,1.0
1990-06-12,1.125,1.188,1.125,1.188,9212,0.134709205718408,0.142252921238639,0.134709205718408,0.142252921238639,76932.3814562721,0.0,1.0
1990-06-13,1.25,1.25,1.25,1.25,523,0.149676895242676,0.149676895242676,0.149676895242676,0.149676895242676,4367.74158723732,0.0,1.0
1990-06-14,1.063,1.063,1.063,1.063,719,0.127285231714372,0.127285231714372,0.127285231714372,0.127285231714372,6004.60076715798,0.0,1.0
1990-06-15,1.25,1.25,1.125,1.125,24891,0.149676895242676,0.149676895242676,0.134709205718408,0.134709205718408,207872.76452758,0.0,1.0
1990-06-18,1.25,1.25,1.25,1.25,0,0.149676895242676,0.149676895242676,0.149676895242676,0.149676895242676,0,0.0,1.0
1990-06-19,1.219,1.25,1.125,1.25,36063,0.145964908240658,0.149676895242676,0.134709205718408,0.149676895242676,301173.737783058,0.0,1.0
1990-06-20,1.188,1.25,1.125,1.125,9473,0.142252921238639,0.149676895242676,0.134709205718408,0.134709205718408,79112.0765887174,0.0,1.0
1990-06-21,1.125,1.25,1.125,1.25,1503,0.134709205718408,0.149676895242676,0.134709205718408,0.149676895242676,12552.0374868408,0.0,1.0
1990-06-22,1.094,1.188,1.094,1.125,7317,0.13099721871639,0.142252921238639,0.13099721871639,0.134709205718408,61106.6256095899,0.0,1.0
1990-06-25,1.25,1.25,1.25,1.25,523,0.149676895242676,0.149676895242676,0.149676895242676,0.149676895242676,4367.74158723732,0.0,1.0
1990-06-26,1.25,1.25,1.25,1.25,1307,0.149676895242676,0.149676895242676,0.149676895242676,0.149676895242676,10915.17830692,0.0,1.0
1990-06-27,1.156,1.156,1.094,1.094,3855,0.138421192720427,0.138421192720427,0.13099721871639,0.13099721871639,32194.3476458888,0.0,1.0
1990-06-28,1.063,1.219,1.063,1.219,3201,0.127285231714372,0.145964908240658,0.127285231714372,0.145964908240658,26732.5828312555,0.0,1.0
1990-06-29,1.06,1.06,1.06,1.06,0,0.126926007165789,0.126926007165789,0.126926007165789,0.126926007165789,0,0.0,1.0
1990-07-02,1.375,1.375,1.25,1.25,5292,0.164644584766943,0.164644584766943,0.149676895242676,0.149676895242676,44195.1978578585,0.0,1.0
1990-07-03,1.313,1.313,1.156,1.313,20318,0.157220610762907,0.157220610762907,0.138421192720427,0.157220610762907,169682.167436879,0.0,1.0
1990-07-05,1.375,1.375,1.25,1.313,19926,0.164644584766943,0.164644584766943,0.149676895242676,0.157220610762907,166408.449077039,0.0,1.0
1990-07-06,1.375,1.375,1.375,1.375,3005,0.164644584766943,0.164644584766943,0.164644584766943,0.164644584766943,25095.723651335,0.0,1.0
1990-07-09,1.375,1.469,1.25,1.469,2483,0.164644584766943,0.175900287289193,0.149676895242676,0.175900287289193,20736.3333864442,0.0,1.0
1990-07-10,1.38,1.38,1.38,1.38,0,0.165243292347914,0.165243292347914,0.165243292347914,0.165243292347914,0,0.0,1.0
1990-07-11,1.625,1.625,1.375,1.438,5423,0.194579963815479,0.194579963815479,0.164644584766943,0.172188300287174,45289.2210852542,0.0,1.0
1990-07-12,1.625,1.625,1.625,1.625,1307,0.194579963815479,0.194579963815479,0.194579963815479,0.194579963815479,10915.17830692,0.0,1.0
1990-07-13,1.719,1.719,1.719,1.719,1307,0.205835666337728,0.205835666337728,0.205835666337728,0.205835666337728,10915.17830692,0.0,1.0
1990-07-16,1.563,1.719,1.563,1.719,5423,0.187155989811442,0.205835666337728,0.187155989811442,0.205835666337728,45289.2210852543,0.0,1.0
1990-07-17,1.75,1.75,1.719,1.719,5553,0.209547653339746,0.209547653339746,0.205835666337728,0.205835666337728,46374.8929903038,0.0,1.0
1990-07-18,1.75,1.75,1.75,1.75,0,0.209547653339746,0.209547653339746,0.209547653339746,0.209547653339746,0,0.0,1.0
1990-07-19,1.625,1.625,1.625,1.625,65,0.194579963815479,0.194579963815479,0.194579963815479,0.194579963815479,542.835952524714,0.0,1.0
1990-07-20,1.75,1.75,1.625,1.625,9865,0.209547653339746,0.209547653339746,0.194579963815479,0.194579963815479,82385.7949485588,0.0,1.0
1990-07-23,1.625,1.75,1.625,1.75,31033,0.194579963815479,0.209547653339746,0.194579963815479,0.209547653339746,259166.586379992,0.0,1.0
1990-07-24,1.813,1.938,1.813,1.906,5292,0.217091368859977,0.232059058384245,0.217091368859977,0.228227329866032,44195.1978578584,0.0,1.0
1990-07-25,2.063,2.063,2.0,2.0,2483,0.247026747908512,0.247026747908512,0.239483032388281,0.239483032388281,20736.3333864441,0.0,1.0
1990-07-26,2.0,2.063,2.0,2.063,18620,0.239483032388281,0.247026747908512,0.239483032388281,0.247026747908512,155501.622092465,0.0,1.0
1990-07-27,1.875,2.094,1.75,2.094,6860,0.224515342864014,0.250738734910531,0.209547653339746,0.250738734910531,57290.0712972238,0.0,1.0
1990-07-30,1.88,1.88,1.88,1.88,0,0.225114050444985,0.225114050444985,0.225114050444985,0.225114050444985,0,0.0,1.0
1990-07-31,1.875,1.875,1.844,1.844,5031,0.224515342864014,0.224515342864014,0.220803355861995,0.220803355861995,42015.5027254129,0.0,1.0
1990-08-01,2.0,2.125,1.844,1.844,11302,0.239483032388281,0.254450721912549,0.220803355861995,0.220803355861995,94386.6451605284,0.0,1.0
1990-08-02,2.125,2.125,2.125,2.125,523,0.254450721912549,0.254450721912549,0.254450721912549,0.254450721912549,4367.74158723732,0.0,1.0
1990-08-03,2.12,2.12,2.12,2.12,0,0.253852014331578,0.253852014331578,0.253852014331578,0.253852014331578,0,0.0,1.0
1990-08-06,1.875,2.0,1.875,1.875,5292,0.224515342864014,0.239483032388281,0.224515342864014,0.224515342864014,44195.1978578583,0.0,1.0
1990-08-07,1.906,1.906,1.906,1.906,1307,0.228227329866032,0.228227329866032,0.228227329866032,0.228227329866032,10915.1783069201,0.0,1.0
1990-08-08,2.0,2.0,2.0,2.0,457,0.239483032388281,0.239483032388281,0.239483032388281,0.239483032388281,3816.55431236608,0.0,1.0
1990-08-09,1.906,1.906,1.906,1.906,4508,0.228227329866032,0.228227329866032,0.228227329866032,0.228227329866032,37647.7611381757,0.0,1.0
1990-08-10,2.0,2.0,1.875,1.875,5292,0.239483032388281,0.239483032388281,0.224515342864014,0.224515342864014,44195.1978578584,0.0,1.0
1990-08-13,2.063,2.063,1.656,2.0,5423,0.247026747908512,0.247026747908512,0.198291950817497,0.239483032388281,45289.2210852544,0.0,1.0
1990-08-14,1.656,2.0,1.625,1.625,8036,0.198291950817497,0.239483032388281,0.194579963815479,0.194579963815479,67111.2263767479,0.0,1.0
1990-08-15,1.66,1.66,1.66,1.66,0,0.198770916882274,0.198770916882274,0.198770916882274,0.198770916882274,0,0.0,1.0
1990-08-16,1.656,1.656,1.656,1.656,131,0.198291950817497,0.198291950817497,0.198291950817497,0.198291950817497,1094.02322739596,0.0,1.0
1990-08-17,1.75,1.75,1.656,1.656,6729,0.209547653339746,0.209547653339746,0.198291950817497,0.198291950817497,56196.0480698279,0.0,1.0
1990-08-20,1.656,1.656,1.656,1.656,523,0.198291950817497,0.198291950817497,0.198291950817497,0.198291950817497,4367.74158723733,0.0,1.0
1990-08-21,1.66,1.66,1.66,1.66,0,0.198770916882274,0.198770916882274,0.198770916882274,0.198770916882274,0,0.0,1.0
1990-08-22,1.66,1.66,1.66,1.66,0,0.198770916882274,0.198770916882274,0.198770916882274,0.198770916882274,0,0.0,1.0
1990-08-23,1.875,1.875,1.656,1.656,12413,0.224515342864014,0.224515342864014,0.198291950817497,0.198291950817497,103664.964287527,0.0,1.0
1990-08-24,1.625,1.625,1.625,1.625,131,0.194579963815479,0.194579963815479,0.194579963815479,0.194579963815479,1094.02322739596,0.0,1.0
1990-08-27,1.375,1.75,1.375,1.625,29007,0.164644584766943,0.209547653339746,0.164644584766943,0.194579963815479,242246.807305915,0.0,1.0
1990-08-28,1.38,1.38,1.38,1.38,0,0.165243292347914,0.165243292347914,0.165243292347914,0.165243292347914,0,0.0,1.0
1990-08-29,1.406,1.406,1.406,1.406,1307,0.168356571768962,0.168356571768962,0.168356571768962,0.168356571768962,10915.17830692,0.0,1.0
1990-08-30,1.5,1.5,1.5,1.5,2025,0.179612274291211,0.179612274291211,0.179612274291211,0.179612274291211,16911.4277517315,0.0,1.0
1990-08-31,1.5,1.5,1.5,1.5,0,0.179612274291211,0.179612274291211,0.179612274291211,0.179612274291211,0,0.0,1.0
1990-09-04,1.406,1.406,1.406,1.406,457,0.168356571768962,0.168356571768962,0.168356571768962,0.168356571768962,3816.55431236607,0.0,1.0
1990-09-05,1.41,1.41,1.41,1.41,0,0.168835537833738,0.168835537833738,0.168835537833738,0.168835537833738,0,0.0,1.0
1990-09-06,1.41,1.41,1.41,1.41,0,0.168835537833738,0.168835537833738,0.168835537833738,0.168835537833738,0,0.0,1.0
1990-09-07,1.375,1.375,1.375,1.375,65,0.164644584766943,0.164644584766943,0.164644584766943,0.164644584766943,542.835952524717,0.0,1.0
1990-09-10,1.38,1.38,1.38,1.38,0,0.165243292347914,0.165243292347914,0.165243292347914,0.165243292347914,0,0.0,1.0
1990-09-11,1.625,1.625,1.625,1.625,1307,0.194579963815479,0.194579963815479,0.194579963815479,0.194579963815479,10915.17830692,0.0,1.0
1990-09-12,1.406,1.406,1.406,1.406,131,0.168356571768962,0.168356571768962,0.168356571768962,0.168356571768962,1094.02322739596,0.0,1.0
1990-09-13,1.406,1.406,1.406,1.406,523,0.168356571768962,0.168356571768962,0.168356571768962,0.168356571768962,4367.74158723732,0.0,1.0
1990-09-14,1.41,1.41,1.41,1.41,0,0.168835537833738,0.168835537833738,0.168835537833738,0.168835537833738,0,0.0,1.0
1990-09-17,1.281,1.281,1.281,1.281,65,0.153388882244694,0.153388882244694,0.153388882244694,0.153388882244694,542.835952524716,0.0,1.0
1990-09-18,1.281,1.281,1.281,1.281,3855,0.153388882244694,0.153388882244694,0.153388882244694,0.153388882244694,32194.3476458889,0.0,1.0
1990-09-19,1.28,1.28,1.28,1.28,0,0.1532691407285,0.1532691407285,0.1532691407285,0.1532691407285,0,0.0,1.0
1990-09-20,1.28,1.28,1.28,1.28,0,0.1532691407285,0.1532691407285,0.1532691407285,0.1532691407285,0,0.0,1.0
1990-09-21,1.28,1.28,1.28,1.28,0,0.1532691407285,0.1532691407285,0.1532691407285,0.1532691407285,0,0.0,1.0
1990-09-24,1.28,1.28,1.28,1.28,0,0.1532691407285,0.1532691407285,0.1532691407285,0.1532691407285,0,0.0,1.0
1990-09-25,1.28,1.28,1.28,1.28,0,0.1532691407285,0.1532691407285,0.1532691407285,0.1532691407285,0,0.0,1.0
1990-09-26,1.28,1.28,1.28,1.28,0,0.1532691407285,0.1532691407285,0.1532691407285,0.1532691407285,0,0.0,1.0
1990-09-27,1.28,1.28,1.28,1.28,0,0.1532691407285,0.1532691407285,0.1532691407285,0.1532691407285,0,0.0,1.0
1990-09-28,1.28,1.28,1.28,1.28,0,0.1532691407285,0.1532691407285,0.1532691407285,0.1532691407285,0,0.0,1.0
1990-10-01,1.28,1.28,1.28,1.28,0,0.1532691407285,0.1532691407285,0.1532691407285,0.1532691407285,0,0.0,1.0
1990-10-02,1.28,1.28,1.28,1.28,0,0.1532691407285,0.1532691407285,0.1532691407285,0.1532691407285,0,0.0,1.0
1990-10-03,1.25,1.25,1.156,1.156,3005,0.149676895242676,0.149676895242676,0.138421192720427,0.138421192720427,25095.7236513349,0.0,1.0
1990-10-04,1.063,1.063,1.063,1.063,719,0.127285231714372,0.127285231714372,0.127285231714372,0.127285231714372,6004.60076715798,0.0,1.0
1990-10-05,1.375,1.375,1.125,1.125,1829,0.164644584766943,0.164644584766943,0.134709205718408,0.134709205718408,15274.5685718109,0.0,1.0
1990-10-08,1.25,1.375,1.25,1.375,39591,0.149676895242676,0.164644584766943,0.149676895242676,0.164644584766943,330637.203021631,0.0,1.0
1990-10-09,1.25,1.25,1.25,1.25,2613,0.149676895242676,0.149676895242676,0.149676895242676,0.149676895242676,21822.0052914935,0.0,1.0
1990-10-10,1.25,1.25,1.25,1.25,0,0.149676895242676,0.149676895242676,0.149676895242676,0.149676895242676,0,0.0,1.0
1990-10-11,1.063,1.063,1.063,1.063,131,0.127285231714372,0.127285231714372,0.127285231714372,0.127285231714372,1094.02322739596,0.0,1.0
1990-10-12,1.06,1.06,1.06,1.06,0,0.126926007165789,0.126926007165789,0.126926007165789,0.126926007165789,0,0.0,1.0
1990-10-15,1.06,1.06,1.06,1.06,0,0.126926007165789,0.126926007165789,0.126926007165789,0.126926007165789,0,0.0,1.0
1990-10-16,1.25,1.375,1.25,1.375,3005,0.149676895242676,0.164644584766943,0.149676895242676,0.164644584766943,25095.7236513349,0.0,1.0
1990-10-17,1.063,1.063,1.063,1.063,131,0.127285231714372,0.127285231714372,0.127285231714372,0.127285231714372,1094.02322739596,0.0,1.0
1990-10-18,1.125,1.125,1.125,1.125,65,0.134709205718408,0.134709205718408,0.134709205718408,0.134709205718408,542.835952524717,0.0,1.0
1990-10-19,1.25,1.375,1.25,1.375,30967,0.149676895242676,0.164644584766943,0.149676895242676,0.164644584766943,258615.399105121,0.0,1.0
1990-10-22,1.25,1.25,1.25,1.25,0,0.149676895242676,0.149676895242676,0.149676895242676,0.149676895242676,0,0.0,1.0
1990-10-23,1.25,1.25,1.25,1.25,0,0.149676895242676,0.149676895242676,0.149676895242676,0.149676895242676,0,0.0,1.0
1990-10-24,1.125,1.125,1.125,1.125,1241,0.134709205718408,0.134709205718408,0.134709205718408,0.134709205718408,10363.9910320488,0.0,1.0
1990-10-25,1.125,1.125,1.125,1.125,1307,0.134709205718408,0.134709205718408,0.134709205718408,0.134709205718408,10915.1783069201,0.0,1.0
1990-10-26,1.25,1.25,1.125,1.125,5553,0.149676895242676,0.149676895242676,0.134709205718408,0.134709205718408,46374.8929903037,0.0,1.0
1990-10-29,1.125,1.125,1.125,1.125,1307,0.134709205718408,0.134709205718408,0.134709205718408,0.134709205718408,10915.1783069201,0.0,1.0
1990-10-30,1.25,1.25,1.125,1.125,4508,0.149676895242676,0.149676895242676,0.134709205718408,0.134709205718408,37647.7611381756,0.0,1.0
1990-10-31,1.5,1.5,1.25,1.375,14438,0.179612274291211,0.179612274291211,0.149676895242676,0.164644584766943,120576.392039259,0.0,1.0
1990-11-01,1.625,1.625,1.625,1.625,1307,0.194579963815479,0.194579963815479,0.194579963815479,0.194579963815479,10915.17830692,0.0,1.0
1990-11-02,1.63,1.63,1.63,1.63,0,0.195178671396449,0.195178671396449,0.195178671396449,0.195178671396449,0,0.0,1.0
1990-11-05,1.25,1.25,1.25,1.25,457,0.149676895242676,0.149676895242676,0.149676895242676,0.149676895242676,3816.55431236607,0.0,1.0
1990-11-06,1.25,1.25,1.25,1.25,0,0.149676895242676,0.149676895242676,0.149676895242676,0.149676895242676,0,0.0,1.0
1990-11-07,1.25,1.25,1.25,1.25,0,0.149676895242676,0.149676895242676,0.149676895242676,0.149676895242676,0,0.0,1.0
1990-11-08,1.281,1.281,1.25,1.25,3985,0.153388882244694,0.153388882244694,0.149676895242676,0.149676895242676,33280.0195509384,0.0,1.0
1990-11-09,1.28,1.28,1.28,1.28,0,0.1532691407285,0.1532691407285,0.1532691407285,0.1532691407285,0,0.0,1.0
1990-11-12,1.25,1.281,1.25,1.281,3789,0.149676895242676,0.153388882244694,0.149676895242676,0.153388882244694,31643.1603710176,0.0,1.0
1990-11-13,1.25,1.25,1.25,1.25,0,0.149676895242676,0.149676895242676,0.149676895242676,0.149676895242676,0,0.0,1.0
1990-11-14,1.25,1.25,1.25,1.25,0,0.149676895242676,0.149676895242676,0.149676895242676,0.149676895242676,0,0.0,1.0
1990-11-15,1.25,1.25,1.25,1.25,0,0.149676895242676,0.149676895242676,0.149676895242676,0.149676895242676,0,0.0,1.0
1990-11-16,1.281,1.281,1.281,1.281,457,0.153388882244694,0.153388882244694,0.153388882244694,0.153388882244694,3816.55431236608,0.0,1.0
1990-11-19,1.28,1.28,1.28,1.28,0,0.1532691407285,0.1532691407285,0.1532691407285,0.1532691407285,0,0.0,1.0
1990-11-20,1.281,1.281,1.281,1.281,1241,0.153388882244694,0.153388882244694,0.153388882244694,0.153388882244694,10363.9910320488,0.0,1.0
1990-11-21,1.28,1.28,1.28,1.28,0,0.1532691407285,0.1532691407285,0.1532691407285,0.1532691407285,0,0.0,1.0
1990-11-23,1.313,1.313,1.25,1.25,12348,0.157220610762907,0.157220610762907,0.149676895242676,0.149676895242676,103122.128335003,0.0,1.0
1990-11-26,1.375,1.375,1.375,1.375,131,0.164644584766943,0.164644584766943,0.164644584766943,0.164644584766943,1094.02322739597,0.0,1.0
1990-11-27,1.25,1.25,1.25,1.25,3005,0.149676895242676,0.149676895242676,0.149676895242676,0.149676895242676,25095.7236513349,0.0,1.0
1990-11-28,1.25,1.25,1.25,1.25,0,0.149676895242676,0.149676895242676,0.149676895242676,0.149676895242676,0,0.0,1.0
1990-11-29,1.313,1.313,1.25,1.25,13589,0.157220610762907,0.157220610762907,0.149676895242676,0.149676895242676,113486.119367051,0.0,1.0
1990-11-30,1.469,1.469,1.469,1.469,65,0.175900287289193,0.175900287289193,0.175900287289193,0.175900287289193,542.835952524714,0.0,1.0
1990-12-03,1.47,1.47,1.47,1.47,0,0.176020028805387,0.176020028805387,0.176020028805387,0.176020028805387,0,0.0,1.0
1990-12-04,1.313,1.313,1.25,1.25,8297,0.157220610762907,0.157220610762907,0.149676895242676,0.149676895242676,69290.9215091932,0.0,1.0
1990-12-05,1.188,1.188,1.188,1.188,261,0.142252921238639,0.142252921238639,0.142252921238639,0.142252921238639,2179.6951324454,0.0,1.0
1990-12-06,1.25,1.25,1.25,1.25,3005,0.149676895242676,0.149676895242676,0.149676895242676,0.149676895242676,25095.7236513349,0.0,1.0
1990-12-07,1.25,1.25,1.25,1.25,0,0.149676895242676,0.149676895242676,0.149676895242676,0.149676895242676,0,0.0,1.0
1990-12-10,1.25,1.25,1.25,1.25,0,0.149676895242676,0.149676895242676,0.149676895242676,0.149676895242676,0,0.0,1.0
1990-12-11,1.563,1.563,1.25,1.25,1307,0.187155989811442,0.187155989811442,0.149676895242676,0.149676895242676,10915.17830692,0.0,1.0
1990-12-12,1.25,1.25,1.25,1.25,3267,0.149676895242676,0.149676895242676,0.149676895242676,0.149676895242676,27283.7701061268,0.0,1.0
1990-12-13,1.25,1.25,1.25,1.25,523,0.149676895242676,0.149676895242676,0.149676895242676,0.149676895242676,4367.74158723732,0.0,1.0
1990-12-14,1.25,1.5,1.25,1.5,1503,0.149676895242676,0.179612274291211,0.149676895242676,0.179612274291211,12552.0374868407,0.0,1.0
1990-12-17,1.25,1.375,1.25,1.375,1699,0.149676895242676,0.164644584766943,0.149676895242676,0.164644584766943,14188.8966667614,0.0,1.0
1990-12-18,1.375,1.375,1.25,1.25,4508,0.164644584766943,0.164644584766943,0.149676895242676,0.149676895242676,37647.7611381758,0.0,1.0
1990-12-19,1.25,1.313,1.25,1.25,34756,0.149676895242676,0.157220610762907,0.149676895242676,0.149676895242676,290258.559476138,0.0,1.0
1990-12-20,1.25,1.25,1.25,1.25,0,0.149676895242676,0.149676895242676,0.149676895242676,0.149676895242676,0,0.0,1.0
1990-12-21,1.125,1.125,1.125,1.125,523,0.134709205718408,0.134709205718408,0.134709205718408,0.134709205718408,4367.74158723733,0.0,1.0
1990-12-24,1.375,1.375,1.188,1.281,21037,0.164644584766943,0.164644584766943,0.142252921238639,0.153388882244694,175686.768204038,0.0,1.0
1990-12-26,1.25,1.25,1.188,1.188,17509,0.149676895242676,0.149676895242676,0.142252921238639,0.142252921238639,146223.302965465,0.0,1.0
1990-12-27,1.125,1.125,1.125,1.125,1503,0.134709205718408,0.134709205718408,0.134709205718408,0.134709205718408,12552.0374868408,0.0,1.0
1990-12-28,1.375,1.375,1.063,1.125,12348,0.164644584766943,0.164644584766943,0.127285231714372,0.134709205718408,103122.128335003,0.0,1.0
1990-12-31,1.125,1.375,1.125,1.375,1829,0.134709205718408,0.164644584766943,0.134709205718408,0.164644584766943,15274.5685718109,0.0,1.0
1991-01-02,1.125,1.125,1.125,1.125,1503,0.134709205718408,0.134709205718408,0.134709205718408,0.134709205718408,12552.0374868408,0.0,1.0
1991-01-03,1.125,1.125,1.125,1.125,3005,0.134709205718408,0.134709205718408,0.134709205718408,0.134709205718408,25095.723651335,0.0,1.0
1991-01-04,1.125,1.125,1.125,1.125,1307,0.134709205718408,0.134709205718408,0.134709205718408,0.134709205718408,10915.1783069201,0.0,1.0
1991-01-07,1.313,1.313,1.313,1.313,849,0.157220610762907,0.157220610762907,0.157220610762907,0.157220610762907,7090.27267220742,0.0,1.0
1991-01-08,1.25,1.25,1.188,1.188,100611,0.149676895242676,0.149676895242676,0.142252921238639,0.142252921238639,840234.89260714,0.0,1.0
1991-01-09,1.25,1.25,1.25,1.25,0,0.149676895242676,0.149676895242676,0.149676895242676,0.149676895242676,0,0.0,1.0
1991-01-10,1.25,1.25,1.25,1.25,0,0.149676895242676,0.149676895242676,0.149676895242676,0.149676895242676,0,0.0,1.0
1991-01-11,1.25,1.25,1.25,1.25,0,0.149676895242676,0.149676895242676,0.149676895242676,0.149676895242676,0,0.0,1.0
1991-01-14,1.25,1.25,1.25,1.25,0,0.149676895242676,0.149676895242676,0.149676895242676,0.149676895242676,0,0.0,1.0
1991-01-15,1.188,1.313,1.188,1.313,6207,0.142252921238639,0.157220610762907,0.142252921238639,0.157220610762907,51836.6578049371,0.0,1.0
1991-01-16,1.0,1.0,1.0,1.0,1699,0.119741516194141,0.119741516194141,0.119741516194141,0.119741516194141,14188.8966667614,0.0,1.0
1991-01-17,1.0,1.0,1.0,1.0,0,0.119741516194141,0.119741516194141,0.119741516194141,0.119741516194141,0,0.0,1.0
1991-01-18,1.0,1.0,1.0,1.0,0,0.119741516194141,0.119741516194141,0.119741516194141,0.119741516194141,0,0.0,1.0
1991-01-21,1.0,1.0,1.0,1.0,0,0.119741516194141,0.119741516194141,0.119741516194141,0.119741516194141,0,0.0,1.0
1991-01-22,1.0,1.0,1.0,1.0,0,0.119741516194141,0.119741516194141,0.119741516194141,0.119741516194141,0,0.0,1.0
1991-01-23,1.0,1.0,1.0,1.0,0,0.119741516194141,0.119741516194141,0.119741516194141,0.119741516194141,0,0.0,1.0
1991-01-24,1.0,1.0,1.0,1.0,0,0.119741516194141,0.119741516194141,0.119741516194141,0.119741516194141,0,0.0,1.0
1991-01-25,1.0,1.0,1.0,1.0,0,0.119741516194141,0.119741516194141,0.119741516194141,0.119741516194141,0,0.0,1.0
1991-01-28,1.188,1.188,1.188,1.188,1307,0.142252921238639,0.142252921238639,0.142252921238639,0.142252921238639,10915.1783069201,0.0,1.0
1991-01-29,1.19,1.19,1.19,1.19,0,0.142492404271027,0.142492404271027,0.142492404271027,0.142492404271027,0,0.0,1.0
1991-01-30,1.063,1.063,1.063,1.063,457,0.127285231714372,0.127285231714372,0.127285231714372,0.127285231714372,3816.55431236606,0.0,1.0
1991-01-31,1.063,1.063,1.063,1.063,65,0.127285231714372,0.127285231714372,0.127285231714372,0.127285231714372,542.835952524713,0.0,1.0
1991-02-01,1.06,1.06,1.06,1.06,0,0.126926007165789,0.126926007165789,0.126926007165789,0.126926007165789,0,0.0,1.0
1991-02-04,1.281,1.281,1.25,1.25,5292,0.153388882244694,0.153388882244694,0.149676895242676,0.149676895242676,44195.1978578584,0.0,1.0
1991-02-05,1.281,1.281,1.25,1.25,11041,0.153388882244694,0.153388882244694,0.149676895242676,0.149676895242676,92206.950028083,0.0,1.0
1991-02-06,1.563,1.563,1.5,1.5,11433,0.187155989811442,0.187155989811442,0.179612274291211,0.179612274291211,95480.6683879241,0.0,1.0
1991-02-07,1.5,1.594,1.5,1.594,4247,0.179612274291211,0.19086797681346,0.179612274291211,0.19086797681346,35468.0660057303,0.0,1.0
1991-02-08,1.5,1.5,1.5,1.5,0,0.179612274291211,0.179612274291211,0.179612274291211,0.179612274291211,0,0.0,1.0
1991-02-11,1.5,1.5,1.5,1.5,0,0.179612274291211,0.179612274291211,0.179612274291211,0.179612274291211,0,0.0,1.0
1991-02-12,1.594,1.594,1.313,1.313,1111,0.19086797681346,0.19086797681346,0.157220610762907,0.157220610762907,9278.31912699938,0.0,1.0
1991-02-13,1.313,1.313,1.313,1.313,2025,0.157220610762907,0.157220610762907,0.157220610762907,0.157220610762907,16911.4277517315,0.0,1.0
1991-02-14,1.31,1.31,1.31,1.31,0,0.156861386214324,0.156861386214324,0.156861386214324,0.156861386214324,0,0.0,1.0
1991-02-15,1.25,1.25,1.25,1.25,261,0.149676895242676,0.149676895242676,0.149676895242676,0.149676895242676,2179.69513244539,0.0,1.0
1991-02-19,1.438,1.438,1.313,1.438,29661,0.172188300287174,0.172188300287174,0.157220610762907,0.172188300287174,247708.572120548,0.0,1.0
1991-02-20,1.313,1.438,1.313,1.438,32797,0.157220610762907,0.172188300287174,0.157220610762907,0.172188300287174,273898.318999278,0.0,1.0
1991-02-21,1.375,1.5,1.313,1.313,12870,0.164644584766943,0.179612274291211,0.157220610762907,0.157220610762907,107481.518599894,0.0,1.0
1991-02-22,1.5,1.5,1.5,1.5,1111,0.179612274291211,0.179612274291211,0.179612274291211,0.179612274291211,9278.31912699937,0.0,1.0
1991-02-25,1.5,1.5,1.5,1.5,3005,0.179612274291211,0.179612274291211,0.179612274291211,0.179612274291211,25095.7236513349,0.0,1.0
1991-02-26,1.5,1.563,1.313,1.313,5292,0.179612274291211,0.187155989811442,0.157220610762907,0.157220610762907,44195.1978578584,0.0,1.0
1991-02-27,1.75,1.75,1.594,1.594,3071,0.209547653339746,0.209547653339746,0.19086797681346,0.19086797681346,25646.9109262062,0.0,1.0
1991-02-28,1.469,1.469,1.469,1.469,523,0.175900287289193,0.175900287289193,0.175900287289193,0.175900287289193,4367.74158723732,0.0,1.0
1991-03-01,1.563,1.844,1.563,1.625,4900,0.187155989811442,0.220803355861995,0.187155989811442,0.194579963815479,40921.479498017,0.0,1.0
1991-03-04,1.563,1.844,1.563,1.844,2025,0.187155989811442,0.220803355861995,0.187155989811442,0.220803355861995,16911.4277517315,0.0,1.0
1991-03-05,1.56,1.56,1.56,1.56,0,0.186796765262859,0.186796765262859,0.186796765262859,0.186796765262859,0,0.0,1.0
1991-03-06,1.563,1.844,1.563,1.844,1699,0.187155989811442,0.220803355861995,0.187155989811442,0.220803355861995,14188.8966667614,0.0,1.0
1991-03-07,1.813,1.813,1.563,1.688,4508,0.217091368859977,0.217091368859977,0.187155989811442,0.202123679335709,37647.7611381757,0.0,1.0
1991-03-08,1.813,1.813,1.625,1.625,10518,0.217091368859977,0.217091368859977,0.194579963815479,0.194579963815479,87839.2084408455,0.0,1.0
1991-03-11,1.719,1.781,1.719,1.719,4965,0.205835666337728,0.213259640341765,0.205835666337728,0.205835666337728,41464.3154505417,0.0,1.0
1991-03-12,2.0,2.0,2.0,2.0,261,0.239483032388281,0.239483032388281,0.239483032388281,0.239483032388281,2179.6951324454,0.0,1.0
1991-03-13,2.0,2.0,2.0,2.0,1307,0.239483032388281,0.239483032388281,0.239483032388281,0.239483032388281,10915.1783069201,0.0,1.0
1991-03-14,1.781,1.781,1.781,1.781,131,0.213259640341765,0.213259640341765,0.213259640341765,0.213259640341765,1094.02322739596,0.0,1.0
1991-03-15,2.0,2.0,2.0,2.0,1307,0.239483032388281,0.239483032388281,0.239483032388281,0.239483032388281,10915.1783069201,0.0,1.0
1991-03-18,2.0,2.0,2.0,2.0,1307,0.239483032388281,0.239483032388281,0.239483032388281,0.239483032388281,10915.1783069201,0.0,1.0
1991-03-19,2.0,2.125,1.781,1.781,3267,0.239483032388281,0.254450721912549,0.213259640341765,0.213259640341765,27283.7701061269,0.0,1.0
1991-03-20,1.781,1.781,1.781,1.781,65,0.213259640341765,0.213259640341765,0.213259640341765,0.213259640341765,542.835952524714,0.0,1.0
1991-03-21,1.78,1.78,1.78,1.78,0,0.21313989882557,0.21313989882557,0.21313989882557,0.21313989882557,0,0.0,1.0
1991-03-22,2.0,2.188,2.0,2.0,8036,0.239483032388281,0.26199443743278,0.239483032388281,0.239483032388281,67111.226376748,0.0,1.0
1991-03-25,1.875,1.875,1.875,1.875,65,0.224515342864014,0.224515342864014,0.224515342864014,0.224515342864014,542.835952524715,0.0,1.0
1991-03-26,1.88,1.88,1.88,1.88,0,0.225114050444985,0.225114050444985,0.225114050444985,0.225114050444985,0,0.0,1.0
1991-03-27,2.0,2.0,1.875,1.875,4573,0.239483032388281,0.239483032388281,0.224515342864014,0.224515342864014,38190.5970907004,0.0,1.0
1991-03-28,2.125,2.125,2.125,2.125,523,0.254450721912549,0.254450721912549,0.254450721912549,0.254450721912549,4367.74158723732,0.0,1.0
1991-04-01,2.125,2.125,2.125,2.125,1307,0.254450721912549,0.254450721912549,0.254450721912549,0.254450721912549,10915.17830692,0.0,1.0
1991-04-02,1.875,2.0,1.875,2.0,1241,0.224515342864014,0.239483032388281,0.224515342864014,0.239483032388281,10363.9910320488,0.0,1.0
1991-04-03,2.25,2.625,2.0,2.0,23062,0.269418411436817,0.314321480009619,0.239483032388281,0.239483032388281,192598.195955769,0.0,1.0
1991-04-04,2.563,2.625,2.5,2.563,9996,0.306897506005583,0.314321480009619,0.299353790485352,0.306897506005583,83479.8181759546,0.0,1.0
1991-04-05,2.719,2.719,2.25,2.625,4900,0.325577182531869,0.325577182531869,0.269418411436817,0.314321480009619,40921.4794980169,0.0,1.0
1991-04-08,2.5,2.719,2.375,2.375,3201,0.299353790485352,0.325577182531869,0.284386100961084,0.284386100961084,26732.5828312556,0.0,1.0
1991-04-09,2.5,2.719,2.5,2.719,14765,0.299353790485352,0.325577182531869,0.299353790485352,0.325577182531869,123307.274446576,0.0,1.0
1991-04-10,2.25,2.25,2.25,2.25,1503,0.269418411436817,0.269418411436817,0.269418411436817,0.269418411436817,12552.0374868407,0.0,1.0
1991-04-11,2.625,2.625,2.625,2.625,261,0.314321480009619,0.314321480009619,0.314321480009619,0.314321480009619,2179.6951324454,0.0,1.0
1991-04-12,2.25,2.25,2.25,2.25,131,0.269418411436817,0.269418411436817,0.269418411436817,0.269418411436817,1094.02322739596,0.0,1.0
1991-04-15,2.5,2.625,2.25,2.625,13132,0.299353790485352,0.314321480009619,0.269418411436817,0.314321480009619,109669.565054685,0.0,1.0
1991-04-16,2.438,2.5,2.438,2.5,3071,0.291929816481315,0.299353790485352,0.291929816481315,0.299353790485352,25646.9109262062,0.0,1.0
1991-04-17,2.188,2.438,2.188,2.438,41747,0.26199443743278,0.291929816481315,0.26199443743278,0.291929816481315,348642.654000758,0.0,1.0
1991-04-18,1.813,2.313,1.813,2.188,18554,0.217091368859977,0.276962126957047,0.217091368859977,0.26199443743278,154950.434817593,0.0,1.0
1991-04-19,2.0,2.375,1.75,1.75,13654,0.239483032388281,0.284386100961084,0.209547653339746,0.209547653339746,114028.955319577,0.0,1.0
1991-04-22,2.063,2.375,2.0,2.375,15484,0.247026747908512,0.284386100961084,0.239483032388281,0.284386100961084,129311.875213734,0.0,1.0
1991-04-23,2.125,2.375,2.125,2.375,5292,0.254450721912549,0.284386100961084,0.254450721912549,0.284386100961084,44195.1978578584,0.0,1.0
1991-04-24,2.12,2.12,2.12,2.12,0,0.253852014331578,0.253852014331578,0.253852014331578,0.253852014331578,0,0.0,1.0
1991-04-25,2.313,2.375,2.313,2.375,523,0.276962126957047,0.284386100961084,0.276962126957047,0.284386100961084,4367.74158723733,0.0,1.0
1991-04-26,2.31,2.31,2.31,2.31,0,0.276602902408465,0.276602902408465,0.276602902408465,0.276602902408465,0,0.0,1.0
1991-04-29,2.25,2.25,2.125,2.125,3789,0.269418411436817,0.269418411436817,0.254450721912549,0.254450721912549,31643.1603710176,0.0,1.0
1991-04-30,2.375,2.375,2.063,2.063,6860,0.284386100961084,0.284386100961084,0.247026747908512,0.247026747908512,57290.0712972238,0.0,1.0
1991-05-01,2.37,2.37,2.37,2.37,0,0.283787393380113,0.283787393380113,0.283787393380113,0.283787393380113,0,0.0,1.0
1991-05-02,2.37,2.37,2.37,2.37,0,0.283787393380113,0.283787393380113,0.283787393380113,0.283787393380113,0,0.0,1.0
1991-05-03,2.37,2.37,2.37,2.37,0,0.283787393380113,0.283787393380113,0.283787393380113,0.283787393380113,0,0.0,1.0
1991-05-06,2.125,2.125,2.125,2.125,2483,0.254450721912549,0.254450721912549,0.254450721912549,0.254450721912549,20736.3333864441,0.0,1.0
1991-05-07,2.313,2.313,2.313,2.313,1307,0.276962126957047,0.276962126957047,0.276962126957047,0.276962126957047,10915.1783069201,0.0,1.0
1991-05-08,2.25,2.25,2.125,2.125,6337,0.269418411436817,0.269418411436817,0.254450721912549,0.254450721912549,52922.3297099864,0.0,1.0
1991-05-09,2.25,2.25,2.25,2.25,0,0.269418411436817,0.269418411436817,0.269418411436817,0.269418411436817,0,0.0,1.0
1991-05-10,2.0,2.0,2.0,2.0,131,0.239483032388281,0.239483032388281,0.239483032388281,0.239483032388281,1094.02322739597,0.0,1.0
1991-05-13,2.0,2.0,2.0,2.0,0,0.239483032388281,0.239483032388281,0.239483032388281,0.239483032388281,0,0.0,1.0
1991-05-14,2.188,2.188,2.0,2.0,13916,0.26199443743278,0.26199443743278,0.239483032388281,0.239483032388281,116217.001774368,0.0,1.0
1991-05-15,2.19,2.19,2.19,2.19,0,0.262233920465168,0.262233920465168,0.262233920465168,0.262233920465168,0,0.0,1.0
1991-05-16,2.0,2.0,2.0,2.0,6729,0.239483032388281,0.239483032388281,0.239483032388281,0.239483032388281,56196.0480698279,0.0,1.0
1991-05-17,1.75,1.75,1.75,1.75,457,0.209547653339746,0.209547653339746,0.209547653339746,0.209547653339746,3816.55431236608,0.0,1.0
1991-05-20,1.75,1.75,1.75,1.75,1503,0.209547653339746,0.209547653339746,0.209547653339746,0.209547653339746,12552.0374868407,0.0,1.0
1991-05-21,1.75,1.75,1.75,1.75,0,0.209547653339746,0.209547653339746,0.209547653339746,0.209547653339746,0,0.0,1.0
1991-05-22,1.75,1.75,1.75,1.75,0,0.209547653339746,0.209547653339746,0.209547653339746,0.209547653339746,0,0.0,1.0
1991-05-23,2.188,2.188,2.188,2.188,1307,0.26199443743278,0.26199443743278,0.26199443743278,0.26199443743278,10915.17830692,0.0,1.0
1991-05-24,2.19,2.19,2.19,2.19,0,0.262233920465168,0.262233920465168,0.262233920465168,0.262233920465168,0,0.0,1.0
1991-05-28,2.188,2.188,2.188,2.188,131,0.26199443743278,0.26199443743278,0.26199443743278,0.26199443743278,1094.02322739596,0.0,1.0
1991-05-29,1.875,2.125,1.875,2.125,4573,0.224515342864014,0.254450721912549,0.224515342864014,0.254450721912549,38190.5970907003,0.0,1.0
1991-05-30,1.88,1.88,1.88,1.88,0,0.225114050444985,0.225114050444985,0.225114050444985,0.225114050444985,0,0.0,1.0
1991-05-31,1.88,1.88,1.88,1.88,0,0.225114050444985,0.225114050444985,0.225114050444985,0.225114050444985,0,0.0,1.0
1991-06-03,1.875,1.875,1.875,1.875,65,0.224515342864014,0.224515342864014,0.224515342864014,0.224515342864014,542.835952524715,0.0,1.0
1991-06-04,2.188,2.188,2.188,2.188,1307,0.26199443743278,0.26199443743278,0.26199443743278,0.26199443743278,10915.17830692,0.0,1.0
1991-06-05,2.188,2.188,2.188,2.188,457,0.26199443743278,0.26199443743278,0.26199443743278,0.26199443743278,3816.55431236607,0.0,1.0
1991-06-06,2.19,2.19,2.19,2.19,0,0.262233920465168,0.262233920465168,0.262233920465168,0.262233920465168,0,0.0,1.0
1991-06-07,2.19,2.19,2.19,2.19,0,0.262233920465168,0.262233920465168,0.262233920465168,0.262233920465168,0,0.0,1.0
1991-06-10,1.938,1.938,1.875,1.875,70101,0.232059058384245,0.232059058384245,0.224515342864014,0.224515342864014,585436.047814385,0.0,1.0
1991-06-11,1.94,1.94,1.94,1.94,0,0.232298541416633,0.232298541416633,0.232298541416633,0.232298541416633,0,0.0,1.0
1991-06-12,1.875,1.875,1.875,1.875,1895,0.224515342864014,0.224515342864014,0.224515342864014,0.224515342864014,15825.7558466821,0.0,1.0
1991-06-13,1.88,1.88,1.88,1.88,0,0.225114050444985,0.225114050444985,0.225114050444985,0.225114050444985,0,0.0,1.0
1991-06-14,1.88,1.88,1.88,1.88,0,0.225114050444985,0.225114050444985,0.225114050444985,0.225114050444985,0,0.0,1.0
1991-06-17,1.875,1.875,1.875,1.875,457,0.224515342864014,0.224515342864014,0.224515342864014,0.224515342864014,3816.55431236607,0.0,1.0
1991-06-18,1.88,1.88,1.88,1.88,0,0.225114050444985,0.225114050444985,0.225114050444985,0.225114050444985,0,0.0,1.0
1991-06-19,1.875,1.875,1.875,1.875,849,0.224515342864014,0.224515342864014,0.224515342864014,0.224515342864014,7090.27267220743,0.0,1.0
1991-06-20,1.88,1.88,1.88,1.88,0,0.225114050444985,0.225114050444985,0.225114050444985,0.225114050444985,0,0.0,1.0
1991-06-21,2.0,2.156,1.875,2.156,6925,0.239483032388281,0.258162708914567,0.224515342864014,0.258162708914567,57832.9072497486,0.0,1.0
1991-06-24,2.0,2.0,2.0,2.0,0,0.239483032388281,0.239483032388281,0.239483032388281,0.239483032388281,0,0.0,1.0
1991-06-25,1.875,2.0,1.75,1.875,16790,0.224515342864014,0.239483032388281,0.209547653339746,0.224515342864014,140218.702198307,0.0,1.0
1991-06-26,1.625,1.875,1.625,1.875,3071,0.194579963815479,0.224515342864014,0.194579963815479,0.224515342864014,25646.9109262061,0.0,1.0
1991-06-27,1.875,1.875,1.875,1.875,523,0.224515342864014,0.224515342864014,0.224515342864014,0.224515342864014,4367.74158723732,0.0,1.0
1991-06-28,1.88,1.88,1.88,1.88,0,0.225114050444985,0.225114050444985,0.225114050444985,0.225114050444985,0,0.0,1.0
1991-07-01,1.88,1.88,1.88,1.88,0,0.225114050444985,0.225114050444985,0.225114050444985,0.225114050444985,0,0.0,1.0
1991-07-02,1.969,2.0,1.625,1.75,25675,0.235771045386263,0.239483032388281,0.194579963815479,0.209547653339746,214420.201247263,0.0,1.0
1991-07-03,1.75,1.875,1.75,1.875,9212,0.209547653339746,0.224515342864014,0.209547653339746,0.224515342864014,76932.3814562721,0.0,1.0
1991-07-05,1.75,1.75,1.75,1.75,0,0.209547653339746,0.209547653339746,0.209547653339746,0.209547653339746,0,0.0,1.0
1991-07-08,1.875,1.938,1.75,1.75,8689,0.224515342864014,0.232059058384245,0.209547653339746,0.209547653339746,72564.6398690346,0.0,1.0
1991-07-09,1.88,1.88,1.88,1.88,0,0.225114050444985,0.225114050444985,0.225114050444985,0.225114050444985,0,0.0,1.0
1991-07-10,1.75,2.0,1.75,2.0,2417,0.209547653339746,0.239483032388281,0.209547653339746,0.239483032388281,20185.1461115729,0.0,1.0
1991-07-11,1.75,1.75,1.75,1.75,0,0.209547653339746,0.209547653339746,0.209547653339746,0.209547653339746,0,0.0,1.0
1991-07-12,1.75,1.75,1.75,1.75,0,0.209547653339746,0.209547653339746,0.209547653339746,0.209547653339746,0,0.0,1.0
1991-07-15,1.75,1.75,1.75,1.75,0,0.209547653339746,0.209547653339746,0.209547653339746,0.209547653339746,0,0.0,1.0
1991-07-16,1.875,1.875,1.875,1.875,1895,0.224515342864014,0.224515342864014,0.224515342864014,0.224515342864014,15825.7558466821,0.0,1.0
1991-07-17,2.0,2.25,2.0,2.25,2483,0.239483032388281,0.269418411436817,0.239483032388281,0.269418411436817,20736.3333864442,0.0,1.0
1991-07-18,2.0,2.0,2.0,2.0,0,0.239483032388281,0.239483032388281,0.239483032388281,0.239483032388281,0,0.0,1.0
1991-07-19,1.875,1.875,1.875,1.875,523,0.224515342864014,0.224515342864014,0.224515342864014,0.224515342864014,4367.74158723732,0.0,1.0
1991-07-22,2.0,2.0,1.875,1.875,68794,0.239483032388281,0.239483032388281,0.224515342864014,0.224515342864014,574520.869507467,0.0,1.0
1991-07-23,2.0,2.0,2.0,2.0,1829,0.239483032388281,0.239483032388281,0.239483032388281,0.239483032388281,15274.5685718109,0.0,1.0
1991-07-24,2.125,2.125,2.125,2.125,1307,0.254450721912549,0.254450721912549,0.254450721912549,0.254450721912549,10915.17830692,0.0,1.0
1991-07-25,1.875,2.125,1.875,2.125,1111,0.224515342864014,0.254450721912549,0.224515342864014,0.254450721912549,9278.31912699936,0.0,1.0
1991-07-26,2.0,2.125,2.0,2.125,7644,0.239483032388281,0.254450721912549,0.239483032388281,0.254450721912549,63837.5080169066,0.0,1.0
1991-07-29,2.25,2.375,2.0,2.125,20122,0.269418411436817,0.284386100961084,0.239483032388281,0.254450721912549,168045.308256959,0.0,1.0
1991-07-30,2.625,2.875,2.375,2.5,44230,0.314321480009619,0.344256859058155,0.284386100961084,0.299353790485352,369378.987387203,0.0,1.0
1991-07-31,2.875,2.875,2.625,2.625,41094,0.344256859058155,0.344256859058155,0.314321480009619,0.314321480009619,343189.240508471,0.0,1.0
1991-08-01,2.625,2.875,2.625,2.875,25283,0.314321480009619,0.344256859058155,0.314321480009619,0.344256859058155,211146.482887421,0.0,1.0
1991-08-02,2.625,2.875,2.625,2.875,1503,0.314321480009619,0.344256859058155,0.314321480009619,0.344256859058155,12552.0374868407,0.0,1.0
1991-08-05,2.875,3.0,2.625,2.875,31033,0.344256859058155,0.359224548582422,0.314321480009619,0.344256859058155,259166.586379992,0.0,1.0
1991-08-06,3.0,3.125,2.75,2.75,28681,0.359224548582422,0.37419223810669,0.329289169533887,0.329289169533887,239524.276220944,0.0,1.0
1991-08-07,3.25,3.25,3.125,3.125,457,0.389159927630957,0.389159927630957,0.37419223810669,0.37419223810669,3816.55431236608,0.0,1.0
1991-08-08,3.25,3.25,3.0,3.25,24107,0.389159927630957,0.389159927630957,0.359224548582422,0.389159927630957,201325.327807897,0.0,1.0
1991-08-09,3.125,3.25,3.0,3.0,13916,0.37419223810669,0.389159927630957,0.359224548582422,0.359224548582422,116217.001774368,0.0,1.0
1991-08-12,3.125,3.125,2.875,3.125,4247,0.37419223810669,0.37419223810669,0.344256859058155,0.37419223810669,35468.0660057302,0.0,1.0
1991-08-13,3.0,3.125,2.875,2.875,18750,0.359224548582422,0.37419223810669,0.344256859058155,0.344256859058155,156587.293997514,0.0,1.0
1991-08-14,3.0,3.0,2.75,2.75,1895,0.359224548582422,0.359224548582422,0.329289169533887,0.329289169533887,15825.7558466821,0.0,1.0
1991-08-15,3.0,3.0,2.75,2.75,1895,0.359224548582422,0.359224548582422,0.329289169533887,0.329289169533887,15825.7558466821,0.0,1.0
1991-08-16,2.75,3.0,2.75,3.0,1503,0.329289169533887,0.359224548582422,0.329289169533887,0.359224548582422,12552.0374868407,0.0,1.0
1991-08-19,2.75,2.875,2.5,2.875,13916,0.329289169533887,0.344256859058155,0.299353790485352,0.344256859058155,116217.001774368,0.0,1.0
1991-08-20,2.5,2.75,2.5,2.75,1829,0.299353790485352,0.329289169533887,0.299353790485352,0.329289169533887,15274.5685718108,0.0,1.0
1991-08-21,2.875,2.875,2.875,2.875,457,0.344256859058155,0.344256859058155,0.344256859058155,0.344256859058155,3816.55431236607,0.0,1.0
1991-08-22,2.875,2.875,2.875,2.875,719,0.344256859058155,0.344256859058155,0.344256859058155,0.344256859058155,6004.600767158,0.0,1.0
1991-08-23,2.5,2.75,2.5,2.75,2679,0.299353790485352,0.329289169533887,0.299353790485352,0.329289169533887,22373.1925663648,0.0,1.0
1991-08-26,2.75,2.75,2.75,2.75,3005,0.329289169533887,0.329289169533887,0.329289169533887,0.329289169533887,25095.7236513349,0.0,1.0
1991-08-27,2.625,3.0,2.625,2.875,8950,0.314321480009619,0.359224548582422,0.314321480009619,0.344256859058155,74744.3350014801,0.0,1.0
1991-08-28,2.63,2.63,2.63,2.63,0,0.31492018759059,0.31492018759059,0.31492018759059,0.31492018759059,0,0.0,1.0
1991-08-29,2.75,2.75,2.75,2.75,3593,0.329289169533887,0.329289169533887,0.329289169533887,0.329289169533887,30006.301191097,0.0,1.0
1991-08-30,3.0,3.0,2.75,2.75,8820,0.359224548582422,0.359224548582422,0.329289169533887,0.329289169533887,73658.6630964306,0.0,1.0
1991-09-03,2.875,3.0,2.75,2.75,9277,0.344256859058155,0.359224548582422,0.329289169533887,0.329289169533887,77475.2174087966,0.0,1.0
1991-09-04,2.75,2.75,2.75,2.75,131,0.329289169533887,0.329289169533887,0.329289169533887,0.329289169533887,1094.02322739596,0.0,1.0
1991-09-05,2.625,2.75,2.625,2.75,12674,0.314321480009619,0.329289169533887,0.314321480009619,0.329289169533887,105844.659419973,0.0,1.0
1991-09-06,2.63,2.63,2.63,2.63,0,0.31492018759059,0.31492018759059,0.31492018759059,0.31492018759059,0,0.0,1.0
1991-09-09,2.63,2.63,2.63,2.63,0,0.31492018759059,0.31492018759059,0.31492018759059,0.31492018759059,0,0.0,1.0
1991-09-10,3.0,3.0,3.0,3.0,1307,0.359224548582422,0.359224548582422,0.359224548582422,0.359224548582422,10915.1783069201,0.0,1.0
1991-09-11,2.625,2.625,2.625,2.625,523,0.314321480009619,0.314321480009619,0.314321480009619,0.314321480009619,4367.74158723733,0.0,1.0
1991-09-12,2.625,2.625,2.625,2.625,1307,0.314321480009619,0.314321480009619,0.314321480009619,0.314321480009619,10915.1783069201,0.0,1.0
1991-09-13,2.625,2.625,2.625,2.625,131,0.314321480009619,0.314321480009619,0.314321480009619,0.314321480009619,1094.02322739597,0.0,1.0
1991-09-16,2.625,2.625,2.625,2.625,261,0.314321480009619,0.314321480009619,0.314321480009619,0.314321480009619,2179.6951324454,0.0,1.0
1991-09-17,3.0,3.0,3.0,3.0,1307,0.359224548582422,0.359224548582422,0.359224548582422,0.359224548582422,10915.1783069201,0.0,1.0
1991-09-18,2.625,2.625,2.625,2.625,1503,0.314321480009619,0.314321480009619,0.314321480009619,0.314321480009619,12552.0374868407,0.0,1.0
1991-09-19,2.625,3.0,2.625,3.0,8558,0.314321480009619,0.359224548582422,0.314321480009619,0.359224548582422,71470.6166416388,0.0,1.0
1991-09-20,2.625,3.0,2.625,3.0,5553,0.314321480009619,0.359224548582422,0.314321480009619,0.359224548582422,46374.8929903038,0.0,1.0
1991-09-23,3.0,3.0,2.75,2.75,12413,0.359224548582422,0.359224548582422,0.329289169533887,0.329289169533887,103664.964287528,0.0,1.0
1991-09-24,3.0,3.0,3.0,3.0,3005,0.359224548582422,0.359224548582422,0.359224548582422,0.359224548582422,25095.7236513349,0.0,1.0
1991-09-25,2.875,2.875,2.875,2.875,1307,0.344256859058155,0.344256859058155,0.344256859058155,0.344256859058155,10915.17830692,0.0,1.0
1991-09-26,2.87,2.87,2.87,2.87,0,0.343658151477184,0.343658151477184,0.343658151477184,0.343658151477184,0,0.0,1.0
1991-09-27,2.875,2.875,2.875,2.875,523,0.344256859058155,0.344256859058155,0.344256859058155,0.344256859058155,4367.74158723732,0.0,1.0
1991-09-30,2.75,2.75,2.5,2.625,13850,0.329289169533887,0.329289169533887,0.299353790485352,0.314321480009619,115665.814499497,0.0,1.0
1991-10-01,2.875,2.875,2.5,2.5,2025,0.344256859058155,0.344256859058155,0.299353790485352,0.299353790485352,16911.4277517315,0.0,1.0
1991-10-02,2.87,2.87,2.87,2.87,0,0.343658151477184,0.343658151477184,0.343658151477184,0.343658151477184,0,0.0,1.0
1991-10-03,2.75,2.875,2.75,2.875,12674,0.329289169533887,0.344256859058155,0.329289169533887,0.344256859058155,105844.659419973,0.0,1.0
1991-10-04,2.75,2.75,2.75,2.75,0,0.329289169533887,0.329289169533887,0.329289169533887,0.329289169533887,0,0.0,1.0
1991-10-07,2.625,2.625,2.625,2.625,65,0.314321480009619,0.314321480009619,0.314321480009619,0.314321480009619,542.835952524716,0.0,1.0
1991-10-08,2.63,2.63,2.63,2.63,0,0.31492018759059,0.31492018759059,0.31492018759059,0.31492018759059,0,0.0,1.0
1991-10-09,2.625,2.625,2.625,2.625,131,0.314321480009619,0.314321480009619,0.314321480009619,0.314321480009619,1094.02322739597,0.0,1.0
1991-10-10,2.75,2.75,2.75,2.75,1307,0.329289169533887,0.329289169533887,0.329289169533887,0.329289169533887,10915.17830692,0.0,1.0
1991-10-11,2.875,2.875,2.625,2.625,1111,0.344256859058155,0.344256859058155,0.314321480009619,0.314321480009619,9278.31912699935,0.0,1.0
1991-10-14,2.625,2.625,2.625,2.625,457,0.314321480009619,0.314321480009619,0.314321480009619,0.314321480009619,3816.55431236608,0.0,1.0
1991-10-15,2.75,2.75,2.75,2.75,719,0.329289169533887,0.329289169533887,0.329289169533887,0.329289169533887,6004.600767158,0.0,1.0
1991-10-16,2.75,2.75,2.75,2.75,0,0.329289169533887,0.329289169533887,0.329289169533887,0.329289169533887,0,0.0,1.0
1991-10-17,2.75,2.75,2.75,2.75,0,0.329289169533887,0.329289169533887,0.329289169533887,0.329289169533887,0,0.0,1.0
1991-10-18,2.875,2.875,2.875,2.875,1307,0.344256859058155,0.344256859058155,0.344256859058155,0.344256859058155,10915.17830692,0.0,1.0
1991-10-21,2.938,3.125,2.75,3.125,3005,0.351800574578385,0.37419223810669,0.329289169533887,0.37419223810669,25095.723651335,0.0,1.0
1991-10-22,2.94,2.94,2.94,2.94,0,0.352040057610774,0.352040057610774,0.352040057610774,0.352040057610774,0,0.0,1.0
1991-10-23,2.75,2.75,2.75,2.75,523,0.329289169533887,0.329289169533887,0.329289169533887,0.329289169533887,4367.74158723732,0.0,1.0
1991-10-24,2.75,2.75,2.75,2.75,0,0.329289169533887,0.329289169533887,0.329289169533887,0.329289169533887,0,0.0,1.0
1991-10-25,2.75,2.75,2.75,2.75,0,0.329289169533887,0.329289169533887,0.329289169533887,0.329289169533887,0,0.0,1.0
1991-10-28,2.75,2.75,2.75,2.75,65,0.329289169533887,0.329289169533887,0.329289169533887,0.329289169533887,542.835952524715,0.0,1.0
1991-10-29,2.875,3.125,2.75,2.875,41159,0.344256859058155,0.37419223810669,0.329289169533887,0.344256859058155,343732.076460996,0.0,1.0
1991-10-30,2.875,3.125,2.75,3.125,12021,0.344256859058155,0.37419223810669,0.329289169533887,0.37419223810669,100391.245927686,0.0,1.0
1991-10-31,2.875,2.875,2.625,2.625,14765,0.344256859058155,0.344256859058155,0.314321480009619,0.314321480009619,123307.274446576,0.0,1.0
1991-11-01,2.625,2.688,2.625,2.625,3071,0.314321480009619,0.32186519552985,0.314321480009619,0.314321480009619,25646.9109262062,0.0,1.0
1991-11-04,2.875,2.875,2.625,2.625,3789,0.344256859058155,0.344256859058155,0.314321480009619,0.314321480009619,31643.1603710176,0.0,1.0
1991-11-05,2.75,2.875,2.625,2.625,6141,0.329289169533887,0.344256859058155,0.314321480009619,0.314321480009619,51285.4705300658,0.0,1.0
1991-11-06,2.563,2.563,2.563,2.563,3005,0.306897506005583,0.306897506005583,0.306897506005583,0.306897506005583,25095.7236513349,0.0,1.0
1991-11-07,2.75,2.75,2.563,2.563,3071,0.329289169533887,0.329289169533887,0.306897506005583,0.306897506005583,25646.9109262062,0.0,1.0
1991-11-08,2.75,2.75,2.5,2.75,61477,0.329289169533887,0.329289169533887,0.299353790485352,0.329289169533887,513414.243897876,0.0,1.0
1991-11-11,2.5,2.75,2.5,2.75,3593,0.299353790485352,0.329289169533887,0.299353790485352,0.329289169533887,30006.3011910969,0.0,1.0
1991-11-12,2.5,2.5,2.375,2.5,14046,0.299353790485352,0.299353790485352,0.284386100961084,0.299353790485352,117302.673679418,0.0,1.0
1991-11-13,2.375,2.75,2.375,2.75,457,0.284386100961084,0.329289169533887,0.284386100961084,0.329289169533887,3816.55431236608,0.0,1.0
1991-11-14,2.625,2.625,2.375,2.375,8297,0.314321480009619,0.314321480009619,0.284386100961084,0.284386100961084,69290.9215091934,0.0,1.0
1991-11-15,2.5,2.5,2.375,2.375,12674,0.299353790485352,0.299353790485352,0.284386100961084,0.284386100961084,105844.659419973,0.0,1.0
1991-11-18,2.375,2.5,2.25,2.5,7644,0.284386100961084,0.299353790485352,0.269418411436817,0.299353790485352,63837.5080169066,0.0,1.0
1991-11-19,2.375,2.375,2.25,2.25,1111,0.284386100961084,0.284386100961084,0.269418411436817,0.269418411436817,9278.31912699937,0.0,1.0
1991-11-20,2.25,2.25,2.25,2.25,1829,0.269418411436817,0.269418411436817,0.269418411436817,0.269418411436817,15274.5685718108,0.0,1.0
1991-11-21,2.25,2.25,2.25,2.25,6729,0.269418411436817,0.269418411436817,0.269418411436817,0.269418411436817,56196.0480698278,0.0,1.0
1991-11-22,2.0,2.5,2.0,2.25,19861,0.239483032388281,0.299353790485352,0.239483032388281,0.269418411436817,165865.613124514,0.0,1.0
1991-11-25,2.25,2.375,1.875,1.875,9996,0.269418411436817,0.284386100961084,0.224515342864014,0.224515342864014,83479.8181759546,0.0,1.0
1991-11-26,2.25,2.25,2.25,2.25,6729,0.269418411436817,0.269418411436817,0.269418411436817,0.269418411436817,56196.0480698278,0.0,1.0
1991-11-27,2.375,2.375,2.125,2.125,2483,0.284386100961084,0.284386100961084,0.254450721912549,0.254450721912549,20736.3333864441,0.0,1.0
1991-11-29,2.125,2.125,2.125,2.125,1241,0.254450721912549,0.254450721912549,0.254450721912549,0.254450721912549,10363.9910320488,0.0,1.0
1991-12-02,2.5,2.5,2.125,2.125,5553,0.299353790485352,0.299353790485352,0.254450721912549,0.254450721912549,46374.8929903037,0.0,1.0
1991-12-03,2.125,2.5,2.125,2.5,4573,0.254450721912549,0.299353790485352,0.254450721912549,0.299353790485352,38190.5970907004,0.0,1.0
1991-12-04,2.125,2.25,2.125,2.25,1503,0.254450721912549,0.269418411436817,0.254450721912549,0.269418411436817,12552.0374868407,0.0,1.0
1991-12-05,2.125,2.125,2.125,2.125,5553,0.254450721912549,0.254450721912549,0.254450721912549,0.254450721912549,46374.8929903037,0.0,1.0
1991-12-06,2.25,2.25,2.25,2.25,457,0.269418411436817,0.269418411436817,0.269418411436817,0.269418411436817,3816.55431236607,0.0,1.0
1991-12-09,2.0,2.0,2.0,2.0,719,0.239483032388281,0.239483032388281,0.239483032388281,0.239483032388281,6004.60076715802,0.0,1.0
1991-12-10,2.0,2.25,2.0,2.25,1895,0.239483032388281,0.269418411436817,0.239483032388281,0.269418411436817,15825.7558466821,0.0,1.0
1991-12-11,2.0,2.0,2.0,2.0,0,0.239483032388281,0.239483032388281,0.239483032388281,0.239483032388281,0,0.0,1.0
1991-12-12,2.25,2.25,2.25,2.25,6990,0.269418411436817,0.269418411436817,0.269418411436817,0.269418411436817,58375.7432022732,0.0,1.0
1991-12-13,2.0,2.25,2.0,2.25,1895,0.239483032388281,0.269418411436817,0.239483032388281,0.269418411436817,15825.7558466821,0.0,1.0
1991-12-16,2.0,2.25,2.0,2.25,3593,0.239483032388281,0.269418411436817,0.239483032388281,0.269418411436817,30006.301191097,0.0,1.0
1991-12-17,2.25,2.25,2.0,2.0,10061,0.269418411436817,0.269418411436817,0.239483032388281,0.239483032388281,84022.6541284793,0.0,1.0
1991-12-18,2.125,2.375,2.0,2.0,13654,0.254450721912549,0.284386100961084,0.239483032388281,0.239483032388281,114028.955319576,0.0,1.0
1991-12-19,2.25,2.375,2.125,2.125,5749,0.269418411436817,0.284386100961084,0.254450721912549,0.254450721912549,48011.7521702244,0.0,1.0
1991-12-20,2.125,2.375,2.125,2.125,6337,0.254450721912549,0.284386100961084,0.254450721912549,0.254450721912549,52922.3297099865,0.0,1.0
1991-12-23,2.125,2.125,2.125,2.125,65,0.254450721912549,0.254450721912549,0.254450721912549,0.254450721912549,542.835952524715,0.0,1.0
1991-12-24,2.125,2.125,2.125,2.125,65,0.254450721912549,0.254450721912549,0.254450721912549,0.254450721912549,542.835952524715,0.0,1.0
1991-12-26,2.125,2.25,2.125,2.125,4508,0.254450721912549,0.269418411436817,0.254450721912549,0.254450721912549,37647.7611381756,0.0,1.0
1991-12-27,2.375,2.375,2.125,2.125,7905,0.284386100961084,0.284386100961084,0.254450721912549,0.254450721912549,66017.2031493519,0.0,1.0
1991-12-30,2.125,2.125,2.125,2.125,65,0.254450721912549,0.254450721912549,0.254450721912549,0.254450721912549,542.835952524715,0.0,1.0
1991-12-31,2.375,2.375,2.0,2.375,2483,0.284386100961084,0.284386100961084,0.239483032388281,0.284386100961084,20736.3333864441,0.0,1.0
1992-01-02,2.0,2.0,2.0,2.0,131,0.239483032388281,0.239483032388281,0.239483032388281,0.239483032388281,1094.02322739597,0.0,1.0
1992-01-03,2.375,2.375,2.0,2.0,1111,0.284386100961084,0.284386100961084,0.239483032388281,0.239483032388281,9278.31912699937,0.0,1.0
1992-01-06,2.0,2.0,2.0,2.0,261,0.239483032388281,0.239483032388281,0.239483032388281,0.239483032388281,2179.6951324454,0.0,1.0
1992-01-07,2.0,2.0,2.0,2.0,0,0.239483032388281,0.239483032388281,0.239483032388281,0.239483032388281,0,0.0,1.0
1992-01-08,2.0,2.0,2.0,2.0,1307,0.239483032388281,0.239483032388281,0.239483032388281,0.239483032388281,10915.1783069201,0.0,1.0
1992-01-09,2.0,2.0,2.0,2.0,65,0.239483032388281,0.239483032388281,0.239483032388281,0.239483032388281,542.835952524716,0.0,1.0
1992-01-10,2.188,2.375,2.0,2.0,4247,0.26199443743278,0.284386100961084,0.239483032388281,0.239483032388281,35468.0660057302,0.0,1.0
1992-01-13,2.0,2.0,2.0,2.0,849,0.239483032388281,0.239483032388281,0.239483032388281,0.239483032388281,7090.27267220745,0.0,1.0
1992-01-14,2.0,2.375,2.0,2.0,2613,0.239483032388281,0.284386100961084,0.239483032388281,0.239483032388281,21822.0052914936,0.0,1.0
1992-01-15,2.0,2.125,2.0,2.125,1829,0.239483032388281,0.254450721912549,0.239483032388281,0.254450721912549,15274.5685718109,0.0,1.0
1992-01-16,2.375,2.375,2.0,2.0,4900,0.284386100961084,0.284386100961084,0.239483032388281,0.239483032388281,40921.479498017,0.0,1.0
1992-01-17,2.0,2.0,2.0,2.0,261,0.239483032388281,0.239483032388281,0.239483032388281,0.239483032388281,2179.6951324454,0.0,1.0
1992-01-20,2.25,2.25,2.25,2.25,3071,0.269418411436817,0.269418411436817,0.269418411436817,0.269418411436817,25646.9109262061,0.0,1.0
1992-01-21,2.0,2.375,1.875,2.0,42335,0.239483032388281,0.284386100961084,0.224515342864014,0.239483032388281,353553.231540521,0.0,1.0
1992-01-22,2.125,2.125,2.125,2.125,1699,0.254450721912549,0.254450721912549,0.254450721912549,0.254450721912549,14188.8966667614,0.0,1.0
1992-01-23,1.875,1.875,1.875,1.875,1241,0.224515342864014,0.224515342864014,0.224515342864014,0.224515342864014,10363.9910320488,0.0,1.0
1992-01-24,2.125,2.125,2.0,2.125,21821,0.254450721912549,0.254450721912549,0.239483032388281,0.254450721912549,182234.20492372,0.0,1.0
1992-01-27,2.75,2.75,2.125,2.125,23650,0.329289169533887,0.329289169533887,0.254450721912549,0.254450721912549,197508.773495531,0.0,1.0
1992-01-28,2.375,2.75,2.375,2.75,12674,0.284386100961084,0.329289169533887,0.284386100961084,0.329289169533887,105844.659419973,0.0,1.0
1992-01-29,2.25,2.75,2.25,2.375,15092,0.269418411436817,0.329289169533887,0.269418411436817,0.284386100961084,126038.156853892,0.0,1.0
1992-01-30,2.25,2.625,2.25,2.25,3855,0.269418411436817,0.314321480009619,0.269418411436817,0.269418411436817,32194.3476458888,0.0,1.0
1992-01-31,2.5,2.625,2.375,2.625,6468,0.299353790485352,0.314321480009619,0.284386100961084,0.314321480009619,54016.3529373824,0.0,1.0
1992-02-03,2.625,2.625,2.375,2.625,56381,0.314321480009619,0.314321480009619,0.284386100961084,0.314321480009619,470855.905219939,0.0,1.0
1992-02-04,3.25,3.625,2.5,2.625,258126,0.389159927630957,0.43406299620376,0.299353790485352,0.314321480009619,2155693.43202146,0.0,1.0
1992-02-05,3.25,3.625,3.125,3.25,58341,0.389159927630957,0.43406299620376,0.37419223810669,0.389159927630957,487224.497019145,0.0,1.0
1992-02-06,3.5,3.5,3.0,3.125,66377,0.419095306679492,0.419095306679492,0.359224548582422,0.37419223810669,554335.723395893,0.0,1.0
1992-02-07,3.25,3.5,3.125,3.5,38742,0.389159927630957,0.419095306679492,0.37419223810669,0.419095306679492,323546.930349424,0.0,1.0
1992-02-10,3.813,3.875,3.25,3.5,182406,0.456574401248258,0.463998375252295,0.389159927630957,0.419095306679492,1523331.3039419,0.0,1.0
1992-02-11,3.5,4.0,3.5,4.0,86434,0.419095306679492,0.478966064776563,0.419095306679492,0.478966064776563,721838.195700328,0.0,1.0
1992-02-12,3.625,4.0,3.375,4.0,48999,0.43406299620376,0.478966064776563,0.404127617155225,0.478966064776563,409206.443657824,0.0,1.0
1992-02-13,3.75,4.125,3.75,3.75,65201,0.449030685728028,0.49393375430083,0.449030685728028,0.449030685728028,544514.568316368,0.0,1.0
1992-02-14,3.625,4.0,3.5,3.75,16725,0.43406299620376,0.478966064776563,0.419095306679492,0.449030685728028,139675.866245783,0.0,1.0
1992-02-18,3.625,3.75,3.375,3.75,26590,0.43406299620376,0.449030685728028,0.404127617155225,0.449030685728028,222061.661194341,0.0,1.0
1992-02-19,3.625,3.625,3.125,3.375,56055,0.43406299620376,0.43406299620376,0.37419223810669,0.404127617155225,468133.374134968,0.0,1.0
1992-02-20,3.25,3.625,3.25,3.625,7317,0.389159927630957,0.43406299620376,0.389159927630957,0.43406299620376,61106.6256095899,0.0,1.0
1992-02-21,3.625,3.625,3.25,3.25,11433,0.43406299620376,0.43406299620376,0.389159927630957,0.389159927630957,95480.6683879242,0.0,1.0
1992-02-24,3.5,3.75,3.25,3.375,33777,0.419095306679492,0.449030685728028,0.389159927630957,0.404127617155225,282082.614898882,0.0,1.0
1992-02-25,3.125,3.5,3.125,3.5,10780,0.37419223810669,0.419095306679492,0.37419223810669,0.419095306679492,90027.2548956373,0.0,1.0
1992-02-26,3.375,3.5,3.125,3.5,6925,0.404127617155225,0.419095306679492,0.37419223810669,0.419095306679492,57832.9072497485,0.0,1.0
1992-02-27,3.125,3.5,3.125,3.5,19338,0.37419223810669,0.419095306679492,0.37419223810669,0.419095306679492,161497.871537276,0.0,1.0
1992-02-28,3.375,3.5,3.125,3.5,18228,0.404127617155225,0.419095306679492,0.37419223810669,0.419095306679492,152227.903732623,0.0,1.0
1992-03-02,3.375,3.5,3.25,3.5,9277,0.404127617155225,0.419095306679492,0.389159927630957,0.419095306679492,77475.2174087967,0.0,1.0
1992-03-03,3.5,3.5,3.25,3.5,10780,0.419095306679492,0.419095306679492,0.389159927630957,0.419095306679492,90027.2548956375,0.0,1.0
1992-03-04,3.625,3.625,3.25,3.25,12478,0.43406299620376,0.43406299620376,0.389159927630957,0.389159927630957,104207.800240052,0.0,1.0
1992-03-05,3.5,3.5,3.5,3.5,15092,0.419095306679492,0.419095306679492,0.419095306679492,0.419095306679492,126038.156853893,0.0,1.0
1992-03-06,3.438,3.625,3.25,3.25,8036,0.411671332675456,0.43406299620376,0.389159927630957,0.389159927630957,67111.2263767478,0.0,1.0
1992-03-09,3.375,3.375,3.25,3.25,9277,0.404127617155225,0.404127617155225,0.389159927630957,0.389159927630957,77475.2174087967,0.0,1.0
1992-03-10,3.5,3.5,3.25,3.5,6141,0.419095306679492,0.419095306679492,0.389159927630957,0.419095306679492,51285.4705300659,0.0,1.0
1992-03-11,3.25,3.5,3.25,3.25,21821,0.389159927630957,0.419095306679492,0.389159927630957,0.389159927630957,182234.20492372,0.0,1.0
1992-03-12,3.188,3.5,3.0,3.5,78659,0.381735953626921,0.419095306679492,0.359224548582422,0.419095306679492,656906.664456024,0.0,1.0
1992-03-13,3.0,3.375,3.0,3.375,7317,0.359224548582422,0.404127617155225,0.359224548582422,0.404127617155225,61106.6256095899,0.0,1.0
1992-03-16,2.875,3.375,2.875,3.125,15549,0.344256859058155,0.404127617155225,0.344256859058155,0.37419223810669,129854.711166258,0.0,1.0
1992-03-17,3.0,3.125,2.625,3.0,10649,0.359224548582422,0.37419223810669,0.314321480009619,0.359224548582422,88933.2316682415,0.0,1.0
1992-03-18,3.0,3.25,3.0,3.25,16660,0.359224548582422,0.389159927630957,0.359224548582422,0.389159927630957,139133.030293258,0.0,1.0
1992-03-19,3.125,3.25,3.0,3.25,22931,0.37419223810669,0.389159927630957,0.359224548582422,0.389159927630957,191504.172728373,0.0,1.0
1992-03-20,3.25,3.375,3.25,3.375,3005,0.389159927630957,0.404127617155225,0.389159927630957,0.404127617155225,25095.7236513349,0.0,1.0
1992-03-23,3.375,3.375,3.0,3.375,9996,0.404127617155225,0.404127617155225,0.359224548582422,0.404127617155225,83479.8181759547,0.0,1.0
1992-03-24,3.375,3.375,3.0,3.375,7513,0.404127617155225,0.404127617155225,0.359224548582422,0.404127617155225,62743.4847895105,0.0,1.0
1992-03-25,2.75,3.375,2.75,3.375,45406,0.329289169533887,0.404127617155225,0.329289169533887,0.404127617155225,379200.142466726,0.0,1.0
1992-03-26,3.125,3.125,3.0,3.125,6860,0.37419223810669,0.37419223810669,0.359224548582422,0.37419223810669,57290.0712972238,0.0,1.0
1992-03-27,3.0,3.0,2.875,2.875,6925,0.359224548582422,0.359224548582422,0.344256859058155,0.344256859058155,57832.9072497485,0.0,1.0
1992-03-30,3.0,3.0,2.75,2.75,719,0.359224548582422,0.359224548582422,0.329289169533887,0.329289169533887,6004.60076715801,0.0,1.0
1992-03-31,2.875,3.125,2.75,2.75,15157,0.344256859058155,0.37419223810669,0.329289169533887,0.329289169533887,126580.992806417,0.0,1.0
1992-04-01,3.125,3.125,2.875,2.875,4508,0.37419223810669,0.37419223810669,0.344256859058155,0.344256859058155,37647.7611381756,0.0,1.0
1992-04-02,2.875,3.125,2.75,3.125,13654,0.344256859058155,0.37419223810669,0.329289169533887,0.37419223810669,114028.955319576,0.0,1.0
1992-04-03,2.938,3.125,2.75,3.125,13589,0.351800574578385,0.37419223810669,0.329289169533887,0.37419223810669,113486.119367052,0.0,1.0
1992-04-06,2.938,3.125,2.875,3.125,4508,0.351800574578385,0.37419223810669,0.344256859058155,0.37419223810669,37647.7611381757,0.0,1.0
1992-04-07,2.875,3.0,2.75,3.0,11237,0.344256859058155,0.359224548582422,0.329289169533887,0.359224548582422,93843.8092080034,0.0,1.0
1992-04-08,3.25,3.25,2.875,3.125,15092,0.389159927630957,0.389159927630957,0.344256859058155,0.37419223810669,126038.156853892,0.0,1.0
1992-04-09,3.25,3.25,2.75,2.75,1699,0.389159927630957,0.389159927630957,0.329289169533887,0.329289169533887,14188.8966667614,0.0,1.0
1992-04-10,3.25,3.25,3.25,3.25,0,0.389159927630957,0.389159927630957,0.389159927630957,0.389159927630957,0,0.0,1.0
1992-04-13,3.25,3.25,2.75,2.75,3267,0.389159927630957,0.389159927630957,0.329289169533887,0.329289169533887,27283.7701061269,0.0,1.0
1992-04-14,2.875,2.875,2.875,2.875,65,0.344256859058155,0.344256859058155,0.344256859058155,0.344256859058155,542.835952524715,0.0,1.0
1992-04-15,3.25,3.25,3.25,3.25,1111,0.389159927630957,0.389159927630957,0.389159927630957,0.389159927630957,9278.31912699937,0.0,1.0
1992-04-16,2.875,3.25,2.875,2.875,1699,0.344256859058155,0.389159927630957,0.344256859058155,0.344256859058155,14188.8966667614,0.0,1.0
1992-04-20,3.125,3.125,2.875,2.875,8558,0.37419223810669,0.37419223810669,0.344256859058155,0.344256859058155,71470.6166416386,0.0,1.0
1992-04-21,2.75,3.125,2.75,3.125,2417,0.329289169533887,0.37419223810669,0.329289169533887,0.37419223810669,20185.1461115729,0.0,1.0
1992-04-22,3.125,3.125,3.125,3.125,65,0.37419223810669,0.37419223810669,0.37419223810669,0.37419223810669,542.835952524715,0.0,1.0
1992-04-23,3.0,3.0,3.0,3.0,1503,0.359224548582422,0.359224548582422,0.359224548582422,0.359224548582422,12552.0374868407,0.0,1.0
1992-04-24,3.125,3.125,3.0,3.0,1699,0.37419223810669,0.37419223810669,0.359224548582422,0.359224548582422,14188.8966667614,0.0,1.0
1992-04-27,3.125,3.125,2.75,2.75,65985,0.37419223810669,0.37419223810669,0.329289169533887,0.329289169533887,551062.005036051,0.0,1.0
1992-04-28,2.75,3.125,2.75,3.125,3201,0.329289169533887,0.37419223810669,0.329289169533887,0.37419223810669,26732.5828312556,0.0,1.0
1992-04-29,2.75,2.875,2.75,2.75,8297,0.329289169533887,0.344256859058155,0.329289169533887,0.329289169533887,69290.9215091933,0.0,1.0
1992-04-30,2.75,3.125,2.75,2.75,7513,0.329289169533887,0.37419223810669,0.329289169533887,0.329289169533887,62743.4847895105,0.0,1.0
1992-05-01,2.875,2.875,2.625,2.75,4247,0.344256859058155,0.344256859058155,0.314321480009619,0.329289169533887,35468.0660057302,0.0,1.0
1992-05-04,2.875,2.875,2.75,2.75,3071,0.344256859058155,0.344256859058155,0.329289169533887,0.329289169533887,25646.9109262061,0.0,1.0
1992-05-05,2.875,3.0,2.625,3.0,3985,0.344256859058155,0.359224548582422,0.314321480009619,0.359224548582422,33280.0195509383,0.0,1.0
1992-05-06,2.875,2.875,2.813,2.813,1307,0.344256859058155,0.344256859058155,0.336832885054118,0.336832885054118,10915.17830692,0.0,1.0
1992-05-07,2.75,2.875,2.625,2.875,9212,0.329289169533887,0.344256859058155,0.314321480009619,0.344256859058155,76932.3814562719,0.0,1.0
1992-05-08,2.75,2.75,2.625,2.625,6860,0.329289169533887,0.329289169533887,0.314321480009619,0.314321480009619,57290.0712972238,0.0,1.0
1992-05-11,2.625,2.875,2.5,2.5,3593,0.314321480009619,0.344256859058155,0.299353790485352,0.299353790485352,30006.301191097,0.0,1.0
1992-05-12,2.625,2.75,2.5,2.5,44752,0.314321480009619,0.329289169533887,0.299353790485352,0.299353790485352,373738.377652094,0.0,1.0
1992-05-13,2.625,2.625,2.625,2.625,261,0.314321480009619,0.314321480009619,0.314321480009619,0.314321480009619,2179.6951324454,0.0,1.0
1992-05-14,2.5,2.625,2.25,2.25,7317,0.299353790485352,0.314321480009619,0.269418411436817,0.269418411436817,61106.6256095898,0.0,1.0
1992-05-15,2.375,2.625,2.375,2.625,3201,0.284386100961084,0.314321480009619,0.284386100961084,0.314321480009619,26732.5828312556,0.0,1.0
1992-05-18,2.375,2.375,2.375,2.375,6860,0.284386100961084,0.284386100961084,0.284386100961084,0.284386100961084,57290.0712972238,0.0,1.0
1992-05-19,2.563,2.563,2.375,2.375,4508,0.306897506005583,0.306897506005583,0.284386100961084,0.284386100961084,37647.7611381756,0.0,1.0
1992-05-20,2.56,2.56,2.56,2.56,0,0.306538281457,0.306538281457,0.306538281457,0.306538281457,0,0.0,1.0
1992-05-21,2.625,2.625,2.625,2.625,1307,0.314321480009619,0.314321480009619,0.314321480009619,0.314321480009619,10915.1783069201,0.0,1.0
1992-05-22,2.63,2.63,2.63,2.63,0,0.31492018759059,0.31492018759059,0.31492018759059,0.31492018759059,0,0.0,1.0
1992-05-26,2.375,2.375,2.375,2.375,65,0.284386100961084,0.284386100961084,0.284386100961084,0.284386100961084,542.835952524716,0.0,1.0
1992-05-27,2.375,2.375,2.375,2.375,1503,0.284386100961084,0.284386100961084,0.284386100961084,0.284386100961084,12552.0374868407,0.0,1.0
1992-05-28,2.37,2.37,2.37,2.37,0,0.283787393380113,0.283787393380113,0.283787393380113,0.283787393380113,0,0.0,1.0
1992-05-29,2.375,2.625,2.375,2.375,10649,0.284386100961084,0.314321480009619,0.284386100961084,0.284386100961084,88933.2316682415,0.0,1.0
1992-06-01,2.375,2.375,2.25,2.25,7513,0.284386100961084,0.284386100961084,0.269418411436817,0.269418411436817,62743.4847895106,0.0,1.0
1992-06-02,2.375,2.375,2.25,2.25,4508,0.284386100961084,0.284386100961084,0.269418411436817,0.269418411436817,37647.7611381757,0.0,1.0
1992-06-03,2.25,2.625,2.25,2.625,1699,0.269418411436817,0.314321480009619,0.269418411436817,0.314321480009619,14188.8966667614,0.0,1.0
1992-06-04,2.375,2.375,2.125,2.25,16268,0.284386100961084,0.284386100961084,0.254450721912549,0.269418411436817,135859.311933417,0.0,1.0
1992-06-05,2.375,2.375,2.0,2.25,6729,0.284386100961084,0.284386100961084,0.239483032388281,0.269418411436817,56196.0480698279,0.0,1.0
1992-06-08,2.0,2.0,2.0,2.0,65,0.239483032388281,0.239483032388281,0.239483032388281,0.239483032388281,542.835952524716,0.0,1.0
1992-06-09,2.25,2.25,2.0,2.188,13589,0.269418411436817,0.269418411436817,0.239483032388281,0.26199443743278,113486.119367051,0.0,1.0
1992-06-10,2.25,2.25,2.25,2.25,0,0.269418411436817,0.269418411436817,0.269418411436817,0.269418411436817,0,0.0,1.0
1992-06-11,2.25,2.375,2.0,2.375,6990,0.269418411436817,0.284386100961084,0.239483032388281,0.284386100961084,58375.7432022732,0.0,1.0
1992-06-12,2.281,2.375,2.25,2.25,5292,0.273130398438835,0.284386100961084,0.269418411436817,0.269418411436817,44195.1978578584,0.0,1.0
1992-06-15,2.25,2.25,2.25,2.25,523,0.269418411436817,0.269418411436817,0.269418411436817,0.269418411436817,4367.74158723732,0.0,1.0
1992-06-16,2.25,2.25,2.25,2.25,3005,0.269418411436817,0.269418411436817,0.269418411436817,0.269418411436817,25095.7236513349,0.0,1.0
1992-06-17,2.375,2.75,2.375,2.75,6990,0.284386100961084,0.329289169533887,0.284386100961084,0.329289169533887,58375.7432022733,0.0,1.0
1992-06-18,2.75,2.75,2.625,2.75,1241,0.329289169533887,0.329289169533887,0.314321480009619,0.329289169533887,10363.9910320488,0.0,1.0
1992-06-19,2.375,2.75,2.375,2.75,4181,0.284386100961084,0.329289169533887,0.284386100961084,0.329289169533887,34916.878730859,0.0,1.0
1992-06-22,2.5,2.5,2.375,2.375,8101,0.299353790485352,0.299353790485352,0.284386100961084,0.284386100961084,67654.0623292726,0.0,1.0
1992-06-23,2.5,2.5,2.5,2.5,0,0.299353790485352,0.299353790485352,0.299353790485352,0.299353790485352,0,0.0,1.0
1992-06-24,2.625,2.625,2.625,2.625,3201,0.314321480009619,0.314321480009619,0.314321480009619,0.314321480009619,26732.5828312556,0.0,1.0
1992-06-25,2.125,2.625,2.125,2.625,24957,0.254450721912549,0.314321480009619,0.254450721912549,0.314321480009619,208423.951802451,0.0,1.0
1992-06-26,2.375,2.5,2.375,2.5,1895,0.284386100961084,0.299353790485352,0.284386100961084,0.299353790485352,15825.7558466821,0.0,1.0
1992-06-29,2.125,2.125,2.125,2.125,131,0.254450721912549,0.254450721912549,0.254450721912549,0.254450721912549,1094.02322739596,0.0,1.0
1992-06-30,2.5,2.5,2.125,2.125,10061,0.299353790485352,0.299353790485352,0.254450721912549,0.254450721912549,84022.6541284793,0.0,1.0
1992-07-01,2.5,2.5,2.25,2.25,1241,0.299353790485352,0.299353790485352,0.269418411436817,0.269418411436817,10363.9910320488,0.0,1.0
1992-07-02,2.25,2.25,2.25,2.25,65,0.269418411436817,0.269418411436817,0.269418411436817,0.269418411436817,542.835952524715,0.0,1.0
1992-07-06,2.25,2.25,2.125,2.125,1829,0.269418411436817,0.269418411436817,0.254450721912549,0.254450721912549,15274.5685718108,0.0,1.0
1992-07-07,2.25,2.5,2.25,2.5,6207,0.269418411436817,0.299353790485352,0.269418411436817,0.299353790485352,51836.657804937,0.0,1.0
1992-07-08,2.375,2.375,2.375,2.375,1307,0.284386100961084,0.284386100961084,0.284386100961084,0.284386100961084,10915.1783069201,0.0,1.0
1992-07-09,2.5,2.5,2.25,2.25,1503,0.299353790485352,0.299353790485352,0.269418411436817,0.269418411436817,12552.0374868407,0.0,1.0
1992-07-10,2.25,2.25,2.25,2.25,2417,0.269418411436817,0.269418411436817,0.269418411436817,0.269418411436817,20185.1461115728,0.0,1.0
1992-07-13,2.25,2.5,2.25,2.5,3071,0.269418411436817,0.299353790485352,0.269418411436817,0.299353790485352,25646.9109262061,0.0,1.0
1992-07-14,2.375,2.375,2.375,2.375,8297,0.284386100961084,0.284386100961084,0.284386100961084,0.284386100961084,69290.9215091933,0.0,1.0
1992-07-15,2.25,2.25,2.25,2.25,261,0.269418411436817,0.269418411436817,0.269418411436817,0.269418411436817,2179.69513244539,0.0,1.0
1992-07-16,2.5,2.5,2.25,2.25,1241,0.299353790485352,0.299353790485352,0.269418411436817,0.269418411436817,10363.9910320488,0.0,1.0
1992-07-17,2.375,2.375,2.25,2.25,9212,0.284386100961084,0.284386100961084,0.269418411436817,0.269418411436817,76932.381456272,0.0,1.0
1992-07-20,2.25,2.5,2.25,2.5,5292,0.269418411436817,0.299353790485352,0.269418411436817,0.299353790485352,44195.1978578583,0.0,1.0
1992-07-21,2.25,2.25,2.25,2.25,0,0.269418411436817,0.269418411436817,0.269418411436817,0.269418411436817,0,0.0,1.0
1992-07-22,2.375,2.5,2.25,2.5,3789,0.284386100961084,0.299353790485352,0.269418411436817,0.299353790485352,31643.1603710177,0.0,1.0
1992-07-23,2.25,2.25,2.25,2.25,1895,0.269418411436817,0.269418411436817,0.269418411436817,0.269418411436817,15825.7558466821,0.0,1.0
1992-07-24,2.375,2.375,2.375,2.375,1307,0.284386100961084,0.284386100961084,0.284386100961084,0.284386100961084,10915.1783069201,0.0,1.0
1992-07-27,2.37,2.37,2.37,2.37,0,0.283787393380113,0.283787393380113,0.283787393380113,0.283787393380113,0,0.0,1.0
1992-07-28,2.25,2.25,2.25,2.25,719,0.269418411436817,0.269418411436817,0.269418411436817,0.269418411436817,6004.600767158,0.0,1.0
1992-07-29,2.25,2.25,2.25,2.25,1895,0.269418411436817,0.269418411436817,0.269418411436817,0.269418411436817,15825.7558466821,0.0,1.0
1992-07-30,2.25,2.313,2.25,2.313,22278,0.269418411436817,0.276962126957047,0.269418411436817,0.276962126957047,186050.759236086,0.0,1.0
1992-07-31,2.25,2.25,2.25,2.25,0,0.269418411436817,0.269418411436817,0.269418411436817,0.269418411436817,0,0.0,1.0
1992-08-03,2.25,2.375,2.25,2.25,1829,0.269418411436817,0.284386100961084,0.269418411436817,0.269418411436817,15274.5685718108,0.0,1.0
1992-08-04,2.25,2.25,2.25,2.25,0,0.269418411436817,0.269418411436817,0.269418411436817,0.269418411436817,0,0.0,1.0
1992-08-05,2.25,2.25,2.25,2.25,849,0.269418411436817,0.269418411436817,0.269418411436817,0.269418411436817,7090.27267220743,0.0,1.0
1992-08-06,2.188,2.25,2.188,2.25,19796,0.26199443743278,0.269418411436817,0.26199443743278,0.269418411436817,165322.777171989,0.0,1.0
1992-08-07,2.188,2.313,2.125,2.188,39134,0.26199443743278,0.276962126957047,0.254450721912549,0.26199443743278,326820.648709265,0.0,1.0
1992-08-10,2.125,2.25,2.125,2.25,14830,0.254450721912549,0.269418411436817,0.254450721912549,0.269418411436817,123850.1103991,0.0,1.0
1992-08-11,2.188,2.188,2.063,2.063,30575,0.26199443743278,0.26199443743278,0.247026747908512,0.247026747908512,255341.680745279,0.0,1.0
1992-08-12,2.125,2.25,2.063,2.063,6990,0.254450721912549,0.269418411436817,0.247026747908512,0.247026747908512,58375.7432022732,0.0,1.0
1992-08-13,2.063,2.125,2.063,2.063,7644,0.247026747908512,0.254450721912549,0.247026747908512,0.247026747908512,63837.5080169066,0.0,1.0
1992-08-14,2.063,2.125,2.063,2.063,10649,0.247026747908512,0.254450721912549,0.247026747908512,0.247026747908512,88933.2316682415,0.0,1.0
1992-08-17,2.063,2.25,2.063,2.063,12348,0.247026747908512,0.269418411436817,0.247026747908512,0.247026747908512,103122.128335003,0.0,1.0
1992-08-18,2.125,2.125,2.063,2.063,5292,0.254450721912549,0.254450721912549,0.247026747908512,0.247026747908512,44195.1978578584,0.0,1.0
1992-08-19,2.063,2.063,2.063,2.063,457,0.247026747908512,0.247026747908512,0.247026747908512,0.247026747908512,3816.55431236608,0.0,1.0
1992-08-20,2.063,2.125,2.063,2.063,4900,0.247026747908512,0.254450721912549,0.247026747908512,0.247026747908512,40921.479498017,0.0,1.0
1992-08-21,2.25,2.25,2.094,2.094,19926,0.269418411436817,0.269418411436817,0.250738734910531,0.250738734910531,166408.449077038,0.0,1.0
1992-08-24,2.063,2.063,2.063,2.063,1307,0.247026747908512,0.247026747908512,0.247026747908512,0.247026747908512,10915.1783069201,0.0,1.0
1992-08-25,2.063,2.063,2.063,2.063,1829,0.247026747908512,0.247026747908512,0.247026747908512,0.247026747908512,15274.5685718109,0.0,1.0
1992-08-26,2.063,2.063,2.063,2.063,3985,0.247026747908512,0.247026747908512,0.247026747908512,0.247026747908512,33280.0195509384,0.0,1.0
1992-08-27,2.063,2.125,2.063,2.063,8820,0.247026747908512,0.254450721912549,0.247026747908512,0.247026747908512,73658.6630964307,0.0,1.0
1992-08-28,2.125,2.125,2.125,2.125,3789,0.254450721912549,0.254450721912549,0.254450721912549,0.254450721912549,31643.1603710176,0.0,1.0
1992-08-31,2.063,2.063,2.063,2.063,1307,0.247026747908512,0.247026747908512,0.247026747908512,0.247026747908512,10915.1783069201,0.0,1.0
1992-09-01,2.063,2.063,2.063,2.063,261,0.247026747908512,0.247026747908512,0.247026747908512,0.247026747908512,2179.6951324454,0.0,1.0
1992-09-02,2.125,2.125,2.125,2.125,2025,0.254450721912549,0.254450721912549,0.254450721912549,0.254450721912549,16911.4277517315,0.0,1.0
1992-09-03,2.12,2.12,2.12,2.12,0,0.253852014331578,0.253852014331578,0.253852014331578,0.253852014331578,0,0.0,1.0
1992-09-04,2.063,2.063,2.063,2.063,1241,0.247026747908512,0.247026747908512,0.247026747908512,0.247026747908512,10363.9910320488,0.0,1.0
1992-09-08,2.063,2.063,2.063,2.063,131,0.247026747908512,0.247026747908512,0.247026747908512,0.247026747908512,1094.02322739597,0.0,1.0
1992-09-09,2.06,2.06,2.06,2.06,0,0.24666752335993,0.24666752335993,0.24666752335993,0.24666752335993,0,0.0,1.0
1992-09-10,2.063,2.063,2.063,2.063,131,0.247026747908512,0.247026747908512,0.247026747908512,0.247026747908512,1094.02322739597,0.0,1.0
1992-09-11,2.063,2.063,2.063,2.063,523,0.247026747908512,0.247026747908512,0.247026747908512,0.247026747908512,4367.74158723733,0.0,1.0
1992-09-14,2.125,2.25,2.063,2.063,11694,0.254450721912549,0.269418411436817,0.247026747908512,0.247026747908512,97660.3635203695,0.0,1.0
1992-09-15,2.188,2.25,2.125,2.125,11629,0.26199443743278,0.269418411436817,0.254450721912549,0.254450721912549,97117.5275678448,0.0,1.0
1992-09-16,2.125,2.125,2.125,2.125,131,0.254450721912549,0.254450721912549,0.254450721912549,0.254450721912549,1094.02322739596,0.0,1.0
1992-09-17,2.12,2.12,2.12,2.12,0,0.253852014331578,0.253852014331578,0.253852014331578,0.253852014331578,0,0.0,1.0
1992-09-18,2.375,2.375,2.375,2.375,719,0.284386100961084,0.284386100961084,0.284386100961084,0.284386100961084,6004.60076715801,0.0,1.0
1992-09-21,2.125,2.375,2.125,2.375,1307,0.254450721912549,0.284386100961084,0.254450721912549,0.284386100961084,10915.17830692,0.0,1.0
1992-09-22,2.188,2.188,2.188,2.188,1241,0.26199443743278,0.26199443743278,0.26199443743278,0.26199443743278,10363.9910320488,0.0,1.0
1992-09-23,2.313,2.313,2.125,2.125,27897,0.276962126957047,0.276962126957047,0.254450721912549,0.254450721912549,232976.839501262,0.0,1.0
1992-09-24,2.31,2.31,2.31,2.31,0,0.276602902408465,0.276602902408465,0.276602902408465,0.276602902408465,0,0.0,1.0
1992-09-25,2.25,2.375,2.25,2.25,1307,0.269418411436817,0.284386100961084,0.269418411436817,0.269418411436817,10915.17830692,0.0,1.0
1992-09-28,2.25,2.375,2.25,2.375,1503,0.269418411436817,0.284386100961084,0.269418411436817,0.284386100961084,12552.0374868407,0.0,1.0
1992-09-29,2.375,2.375,2.375,2.375,523,0.284386100961084,0.284386100961084,0.284386100961084,0.284386100961084,4367.74158723733,0.0,1.0
1992-09-30,2.5,2.5,2.25,2.25,12348,0.299353790485352,0.299353790485352,0.269418411436817,0.269418411436817,103122.128335003,0.0,1.0
1992-10-01,2.5,2.5,2.5,2.5,0,0.299353790485352,0.299353790485352,0.299353790485352,0.299353790485352,0,0.0,1.0
1992-10-02,2.25,2.25,2.25,2.25,6925,0.269418411436817,0.269418411436817,0.269418411436817,0.269418411436817,57832.9072497484,0.0,1.0
1992-10-05,2.25,2.25,2.25,2.25,3789,0.269418411436817,0.269418411436817,0.269418411436817,0.269418411436817,31643.1603710176,0.0,1.0
1992-10-06,2.25,2.25,2.25,2.25,65,0.269418411436817,0.269418411436817,0.269418411436817,0.269418411436817,542.835952524715,0.0,1.0
1992-10-07,2.25,2.313,2.25,2.25,11302,0.269418411436817,0.276962126957047,0.269418411436817,0.269418411436817,94386.6451605281,0.0,1.0
1992-10-08,2.25,2.25,2.25,2.25,0,0.269418411436817,0.269418411436817,0.269418411436817,0.269418411436817,0,0.0,1.0
1992-10-09,2.313,2.313,2.25,2.25,5292,0.276962126957047,0.276962126957047,0.269418411436817,0.269418411436817,44195.1978578584,0.0,1.0
1992-10-12,2.313,2.313,2.25,2.25,3789,0.276962126957047,0.276962126957047,0.269418411436817,0.269418411436817,31643.1603710177,0.0,1.0
1992-10-13,2.31,2.31,2.31,2.31,0,0.276602902408465,0.276602902408465,0.276602902408465,0.276602902408465,0,0.0,1.0
1992-10-14,2.25,2.375,2.25,2.375,12674,0.269418411436817,0.284386100961084,0.269418411436817,0.284386100961084,105844.659419973,0.0,1.0
1992-10-15,2.375,2.5,2.375,2.438,24173,0.284386100961084,0.299353790485352,0.284386100961084,0.291929816481315,201876.515082768,0.0,1.0
1992-10-16,2.438,2.5,2.375,2.5,30575,0.291929816481315,0.299353790485352,0.284386100961084,0.299353790485352,255341.68074528,0.0,1.0
1992-10-19,2.375,2.375,2.375,2.375,719,0.284386100961084,0.284386100961084,0.284386100961084,0.284386100961084,6004.60076715801,0.0,1.0
1992-10-20,2.37,2.37,2.37,2.37,0,0.283787393380113,0.283787393380113,0.283787393380113,0.283787393380113,0,0.0,1.0
1992-10-21,2.375,2.438,2.375,2.375,24238,0.284386100961084,0.291929816481315,0.284386100961084,0.284386100961084,202419.351035293,0.0,1.0
1992-10-22,2.25,2.25,2.25,2.25,457,0.269418411436817,0.269418411436817,0.269418411436817,0.269418411436817,3816.55431236607,0.0,1.0
1992-10-23,2.25,2.25,2.25,2.25,0,0.269418411436817,0.269418411436817,0.269418411436817,0.269418411436817,0,0.0,1.0
1992-10-26,2.5,2.5,2.25,2.25,5749,0.299353790485352,0.299353790485352,0.269418411436817,0.269418411436817,48011.7521702244,0.0,1.0
1992-10-27,2.25,2.25,2.25,2.25,2613,0.269418411436817,0.269418411436817,0.269418411436817,0.269418411436817,21822.0052914935,0.0,1.0
1992-10-28,2.313,2.5,2.25,2.25,17966,0.276962126957047,0.299353790485352,0.269418411436817,0.269418411436817,150039.857277832,0.0,1.0
1992-10-29,2.25,2.25,2.25,2.25,523,0.269418411436817,0.269418411436817,0.269418411436817,0.269418411436817,4367.74158723732,0.0,1.0
1992-10-30,2.5,2.5,2.5,2.5,523,0.299353790485352,0.299353790485352,0.299353790485352,0.299353790485352,4367.74158723732,0.0,1.0
1992-11-02,2.25,2.25,2.25,2.25,1699,0.269418411436817,0.269418411436817,0.269418411436817,0.269418411436817,14188.8966667614,0.0,1.0
1992-11-03,2.25,2.375,2.25,2.375,6141,0.269418411436817,0.284386100961084,0.269418411436817,0.284386100961084,51285.4705300657,0.0,1.0
1992-11-04,2.25,2.375,2.25,2.25,5292,0.269418411436817,0.284386100961084,0.269418411436817,0.269418411436817,44195.1978578583,0.0,1.0
1992-11-05,2.25,2.25,2.25,2.25,131,0.269418411436817,0.269418411436817,0.269418411436817,0.269418411436817,1094.02322739596,0.0,1.0
1992-11-06,2.25,2.5,2.25,2.25,6925,0.269418411436817,0.299353790485352,0.269418411436817,0.269418411436817,57832.9072497484,0.0,1.0
1992-11-09,2.313,2.313,2.25,2.25,3071,0.276962126957047,0.276962126957047,0.269418411436817,0.269418411436817,25646.9109262062,0.0,1.0
1992-11-10,2.375,2.5,2.25,2.25,2417,0.284386100961084,0.299353790485352,0.269418411436817,0.269418411436817,20185.1461115729,0.0,1.0
1992-11-11,2.438,2.438,2.25,2.25,15549,0.291929816481315,0.291929816481315,0.269418411436817,0.269418411436817,129854.711166258,0.0,1.0
1992-11-12,2.25,2.25,2.25,2.25,523,0.269418411436817,0.269418411436817,0.269418411436817,0.269418411436817,4367.74158723732,0.0,1.0
1992-11-13,2.25,2.5,2.25,2.25,5031,0.269418411436817,0.299353790485352,0.269418411436817,0.269418411436817,42015.5027254129,0.0,1.0
1992-11-16,2.375,2.375,2.25,2.25,28681,0.284386100961084,0.284386100961084,0.269418411436817,0.269418411436817,239524.276220944,0.0,1.0
1992-11-17,2.375,2.375,2.375,2.375,261,0.284386100961084,0.284386100961084,0.284386100961084,0.284386100961084,2179.6951324454,0.0,1.0
1992-11-18,2.438,2.5,2.25,2.25,19142,0.291929816481315,0.299353790485352,0.269418411436817,0.269418411436817,159861.012357355,0.0,1.0
1992-11-19,2.75,2.75,2.375,2.625,9212,0.329289169533887,0.329289169533887,0.284386100961084,0.314321480009619,76932.3814562719,0.0,1.0
1992-11-20,2.75,2.75,2.375,2.75,73825,0.329289169533887,0.329289169533887,0.284386100961084,0.329289169533887,616536.372232879,0.0,1.0
1992-11-23,2.875,3.0,2.75,3.0,24761,0.344256859058155,0.359224548582422,0.329289169533887,0.359224548582422,206787.09262253,0.0,1.0
1992-11-24,2.75,3.0,2.75,2.813,11694,0.329289169533887,0.359224548582422,0.329289169533887,0.336832885054118,97660.3635203695,0.0,1.0
1992-11-25,2.75,3.0,2.75,3.0,1503,0.329289169533887,0.359224548582422,0.329289169533887,0.359224548582422,12552.0374868407,0.0,1.0
1992-11-27,2.75,2.75,2.75,2.75,3855,0.329289169533887,0.329289169533887,0.329289169533887,0.329289169533887,32194.3476458889,0.0,1.0
1992-11-30,2.75,2.75,2.75,2.75,3789,0.329289169533887,0.329289169533887,0.329289169533887,0.329289169533887,31643.1603710176,0.0,1.0
1992-12-01,2.625,3.0,2.625,2.75,19142,0.314321480009619,0.359224548582422,0.314321480009619,0.329289169533887,159861.012357356,0.0,1.0
1992-12-02,2.688,2.688,2.625,2.625,12348,0.32186519552985,0.32186519552985,0.314321480009619,0.314321480009619,103122.128335003,0.0,1.0
1992-12-03,2.625,2.75,2.625,2.625,52723,0.314321480009619,0.329289169533887,0.314321480009619,0.314321480009619,440306.768076317,0.0,1.0
1992-12-04,2.63,2.63,2.63,2.63,0,0.31492018759059,0.31492018759059,0.31492018759059,0.31492018759059,0,0.0,1.0
1992-12-07,2.625,2.625,2.625,2.625,65,0.314321480009619,0.314321480009619,0.314321480009619,0.314321480009619,542.835952524716,0.0,1.0
1992-12-08,2.625,2.625,2.625,2.625,523,0.314321480009619,0.314321480009619,0.314321480009619,0.314321480009619,4367.74158723733,0.0,1.0
1992-12-09,2.75,2.75,2.625,2.625,6468,0.329289169533887,0.329289169533887,0.314321480009619,0.314321480009619,54016.3529373824,0.0,1.0
1992-12-10,2.625,2.625,2.625,2.625,457,0.314321480009619,0.314321480009619,0.314321480009619,0.314321480009619,3816.55431236608,0.0,1.0
1992-12-11,2.75,2.875,2.625,2.625,15157,0.329289169533887,0.344256859058155,0.314321480009619,0.314321480009619,126580.992806417,0.0,1.0
1992-12-14,2.625,2.625,2.625,2.625,1503,0.314321480009619,0.314321480009619,0.314321480009619,0.314321480009619,12552.0374868407,0.0,1.0
1992-12-15,2.625,2.625,2.625,2.625,523,0.314321480009619,0.314321480009619,0.314321480009619,0.314321480009619,4367.74158723733,0.0,1.0
1992-12-16,2.625,2.625,2.625,2.625,3267,0.314321480009619,0.314321480009619,0.314321480009619,0.314321480009619,27283.7701061269,0.0,1.0
1992-12-17,2.625,2.75,2.625,2.625,26851,0.314321480009619,0.329289169533887,0.314321480009619,0.314321480009619,224241.356326787,0.0,1.0
1992-12-18,2.625,2.625,2.625,2.625,3071,0.314321480009619,0.314321480009619,0.314321480009619,0.314321480009619,25646.9109262062,0.0,1.0
1992-12-21,2.75,2.875,2.625,2.875,14438,0.329289169533887,0.344256859058155,0.314321480009619,0.344256859058155,120576.392039259,0.0,1.0
1992-12-22,2.5,2.625,2.5,2.625,6990,0.299353790485352,0.314321480009619,0.299353790485352,0.314321480009619,58375.7432022732,0.0,1.0
1992-12-23,2.5,2.75,2.5,2.75,14830,0.299353790485352,0.329289169533887,0.299353790485352,0.329289169533887,123850.1103991,0.0,1.0
1992-12-24,2.688,2.688,2.5,2.5,3593,0.32186519552985,0.32186519552985,0.299353790485352,0.299353790485352,30006.301191097,0.0,1.0
1992-12-28,2.625,2.625,2.5,2.5,6207,0.314321480009619,0.314321480009619,0.299353790485352,0.299353790485352,51836.6578049371,0.0,1.0
1992-12-29,2.563,2.625,2.5,2.5,22931,0.306897506005583,0.314321480009619,0.299353790485352,0.299353790485352,191504.172728373,0.0,1.0
1992-12-30,2.5,2.5,2.5,2.5,7644,0.299353790485352,0.299353790485352,0.299353790485352,0.299353790485352,63837.5080169065,0.0,1.0
1992-12-31,2.563,2.625,2.5,2.5,8101,0.306897506005583,0.314321480009619,0.299353790485352,0.299353790485352,67654.0623292725,0.0,1.0
1993-01-04,2.75,2.75,2.75,2.75,523,0.329289169533887,0.329289169533887,0.329289169533887,0.329289169533887,4367.74158723732,0.0,1.0
1993-01-05,2.75,2.75,2.75,2.75,0,0.329289169533887,0.329289169533887,0.329289169533887,0.329289169533887,0,0.0,1.0
1993-01-06,2.563,2.563,2.5,2.5,11302,0.306897506005583,0.306897506005583,0.299353790485352,0.299353790485352,94386.6451605281,0.0,1.0
1993-01-07,2.375,2.5,2.375,2.5,11041,0.284386100961084,0.299353790485352,0.284386100961084,0.299353790485352,92206.9500280829,0.0,1.0
1993-01-08,2.625,2.625,2.375,2.375,10061,0.314321480009619,0.314321480009619,0.284386100961084,0.284386100961084,84022.6541284795,0.0,1.0
1993-01-11,2.375,2.375,2.375,2.375,5292,0.284386100961084,0.284386100961084,0.284386100961084,0.284386100961084,44195.1978578584,0.0,1.0
1993-01-12,2.5,2.5,2.25,2.5,36651,0.299353790485352,0.299353790485352,0.269418411436817,0.299353790485352,306084.31532282,0.0,1.0
1993-01-13,2.5,2.5,2.5,2.5,4181,0.299353790485352,0.299353790485352,0.299353790485352,0.299353790485352,34916.878730859,0.0,1.0
1993-01-14,2.25,2.5,2.25,2.5,3005,0.269418411436817,0.299353790485352,0.269418411436817,0.299353790485352,25095.7236513349,0.0,1.0
1993-01-15,2.5,2.5,2.5,2.5,457,0.299353790485352,0.299353790485352,0.299353790485352,0.299353790485352,3816.55431236607,0.0,1.0
1993-01-18,2.375,2.5,2.375,2.5,2679,0.284386100961084,0.299353790485352,0.284386100961084,0.299353790485352,22373.1925663648,0.0,1.0
1993-01-19,2.5,2.5,2.5,2.5,523,0.299353790485352,0.299353790485352,0.299353790485352,0.299353790485352,4367.74158723732,0.0,1.0
1993-01-20,2.375,2.375,2.25,2.25,4181,0.284386100961084,0.284386100961084,0.269418411436817,0.269418411436817,34916.878730859,0.0,1.0
1993-01-21,2.25,2.5,2.25,2.5,1307,0.269418411436817,0.299353790485352,0.269418411436817,0.299353790485352,10915.17830692,0.0,1.0
1993-01-22,2.375,2.375,2.375,2.375,1307,0.284386100961084,0.284386100961084,0.284386100961084,0.284386100961084,10915.1783069201,0.0,1.0
1993-01-25,2.25,2.25,2.25,2.25,1111,0.269418411436817,0.269418411436817,0.269418411436817,0.269418411436817,9278.31912699935,0.0,1.0
1993-01-26,2.25,2.25,2.25,2.25,0,0.269418411436817,0.269418411436817,0.269418411436817,0.269418411436817,0,0.0,1.0
1993-01-27,2.625,2.625,2.5,2.5,11890,0.314321480009619,0.314321480009619,0.299353790485352,0.299353790485352,99297.2227002904,0.0,1.0
1993-01-28,2.5,2.563,2.25,2.25,7513,0.299353790485352,0.306897506005583,0.269418411436817,0.269418411436817,62743.4847895105,0.0,1.0
1993-01-29,2.5,2.5,2.5,2.5,0,0.299353790485352,0.299353790485352,0.299353790485352,0.299353790485352,0,0.0,1.0
1993-02-01,2.625,2.75,2.625,2.75,11694,0.314321480009619,0.329289169533887,0.314321480009619,0.329289169533887,97660.3635203697,0.0,1.0
1993-02-02,2.63,2.63,2.63,2.63,0,0.31492018759059,0.31492018759059,0.31492018759059,0.31492018759059,0,0.0,1.0
1993-02-03,2.5,2.5,2.5,2.5,719,0.299353790485352,0.299353790485352,0.299353790485352,0.299353790485352,6004.600767158,0.0,1.0
1993-02-04,2.5,2.5,2.5,2.5,261,0.299353790485352,0.299353790485352,0.299353790485352,0.299353790485352,2179.69513244539,0.0,1.0
1993-02-05,2.625,2.75,2.625,2.75,15549,0.314321480009619,0.329289169533887,0.314321480009619,0.329289169533887,129854.711166259,0.0,1.0
1993-02-08,2.5,2.75,2.5,2.75,39134,0.299353790485352,0.329289169533887,0.299353790485352,0.329289169533887,326820.648709265,0.0,1.0
1993-02-09,2.5,2.75,2.5,2.75,2417,0.299353790485352,0.329289169533887,0.299353790485352,0.329289169533887,20185.1461115729,0.0,1.0
1993-02-10,2.25,2.75,2.25,2.75,64090,0.269418411436817,0.329289169533887,0.269418411436817,0.329289169533887,535236.249189369,0.0,1.0
1993-02-11,2.625,2.625,2.625,2.625,849,0.314321480009619,0.314321480009619,0.314321480009619,0.314321480009619,7090.27267220744,0.0,1.0
1993-02-12,2.625,2.625,2.25,2.25,7317,0.314321480009619,0.314321480009619,0.269418411436817,0.269418411436817,61106.62560959,0.0,1.0
1993-02-16,2.25,2.25,2.25,2.25,3855,0.269418411436817,0.269418411436817,0.269418411436817,0.269418411436817,32194.3476458888,0.0,1.0
1993-02-17,2.25,2.25,2.25,2.25,1829,0.269418411436817,0.269418411436817,0.269418411436817,0.269418411436817,15274.5685718108,0.0,1.0
1993-02-18,2.25,2.25,2.25,2.25,0,0.269418411436817,0.269418411436817,0.269418411436817,0.269418411436817,0,0.0,1.0
1993-02-19,2.313,2.313,2.313,2.313,3005,0.276962126957047,0.276962126957047,0.276962126957047,0.276962126957047,25095.723651335,0.0,1.0
1993-02-22,2.313,2.313,2.25,2.25,6207,0.276962126957047,0.276962126957047,0.269418411436817,0.269418411436817,51836.6578049371,0.0,1.0
1993-02-23,2.5,2.5,2.5,2.5,65,0.299353790485352,0.299353790485352,0.299353790485352,0.299353790485352,542.835952524715,0.0,1.0
1993-02-24,2.313,2.313,2.25,2.25,8558,0.276962126957047,0.276962126957047,0.269418411436817,0.269418411436817,71470.6166416388,0.0,1.0
1993-02-25,2.375,2.5,2.375,2.5,16202,0.284386100961084,0.299353790485352,0.284386100961084,0.299353790485352,135308.124658545,0.0,1.0
1993-02-26,2.375,2.375,2.375,2.375,131,0.284386100961084,0.284386100961084,0.284386100961084,0.284386100961084,1094.02322739597,0.0,1.0
1993-03-01,2.375,2.375,2.25,2.25,16725,0.284386100961084,0.284386100961084,0.269418411436817,0.269418411436817,139675.866245783,0.0,1.0
1993-03-02,2.125,2.125,2.125,2.125,65,0.254450721912549,0.254450721912549,0.254450721912549,0.254450721912549,542.835952524715,0.0,1.0
1993-03-03,2.125,2.375,2.125,2.375,3071,0.254450721912549,0.284386100961084,0.254450721912549,0.284386100961084,25646.9109262062,0.0,1.0
1993-03-04,2.125,2.125,2.125,2.125,1829,0.254450721912549,0.254450721912549,0.254450721912549,0.254450721912549,15274.5685718108,0.0,1.0
1993-03-05,2.125,2.375,2.125,2.375,6990,0.254450721912549,0.284386100961084,0.254450721912549,0.284386100961084,58375.7432022732,0.0,1.0
1993-03-08,2.125,2.125,2.125,2.125,3985,0.254450721912549,0.254450721912549,0.254450721912549,0.254450721912549,33280.0195509383,0.0,1.0
1993-03-09,2.125,2.125,2.125,2.125,131,0.254450721912549,0.254450721912549,0.254450721912549,0.254450721912549,1094.02322739596,0.0,1.0
1993-03-10,2.125,2.25,2.125,2.25,34103,0.254450721912549,0.269418411436817,0.254450721912549,0.269418411436817,284805.145983852,0.0,1.0
1993-03-11,2.125,2.125,2.125,2.125,2483,0.254450721912549,0.254450721912549,0.254450721912549,0.254450721912549,20736.3333864441,0.0,1.0
1993-03-12,2.188,2.188,2.188,2.188,1307,0.26199443743278,0.26199443743278,0.26199443743278,0.26199443743278,10915.17830692,0.0,1.0
1993-03-15,2.125,2.125,2.125,2.125,719,0.254450721912549,0.254450721912549,0.254450721912549,0.254450721912549,6004.600767158,0.0,1.0
1993-03-16,2.25,2.375,2.125,2.375,40310,0.269418411436817,0.284386100961084,0.254450721912549,0.284386100961084,336641.803788788,0.0,1.0
1993-03-17,2.125,2.25,2.125,2.125,9342,0.254450721912549,0.269418411436817,0.254450721912549,0.254450721912549,78018.0533613214,0.0,1.0
1993-03-18,2.125,2.25,2.125,2.25,9212,0.254450721912549,0.269418411436817,0.254450721912549,0.269418411436817,76932.3814562719,0.0,1.0
1993-03-19,2.125,2.188,2.125,2.125,24434,0.254450721912549,0.26199443743278,0.254450721912549,0.254450721912549,204056.210215214,0.0,1.0
1993-03-22,2.125,2.25,2.125,2.188,13066,0.254450721912549,0.269418411436817,0.254450721912549,0.26199443743278,109118.377779814,0.0,1.0
1993-03-23,2.0,2.25,2.0,2.25,104661,0.239483032388281,0.269418411436817,0.239483032388281,0.269418411436817,874057.748110605,0.0,1.0
1993-03-24,2.063,2.125,2.0,2.125,43576,0.247026747908512,0.254450721912549,0.239483032388281,0.254450721912549,363917.22257257,0.0,1.0
1993-03-25,2.375,2.375,2.125,2.125,33972,0.284386100961084,0.284386100961084,0.254450721912549,0.254450721912549,283711.122756456,0.0,1.0
1993-03-26,2.375,2.5,2.25,2.5,13132,0.284386100961084,0.299353790485352,0.269418411436817,0.299353790485352,109669.565054686,0.0,1.0
1993-03-29,2.5,2.5,2.375,2.375,2613,0.299353790485352,0.299353790485352,0.284386100961084,0.284386100961084,21822.0052914935,0.0,1.0
1993-03-30,2.5,2.5,2.5,2.5,0,0.299353790485352,0.299353790485352,0.299353790485352,0.299353790485352,0,0.0,1.0
1993-03-31,2.375,2.5,2.375,2.375,9212,0.284386100961084,0.299353790485352,0.284386100961084,0.284386100961084,76932.381456272,0.0,1.0
1993-04-01,2.375,2.5,2.375,2.5,4965,0.284386100961084,0.299353790485352,0.284386100961084,0.299353790485352,41464.3154505417,0.0,1.0
1993-04-02,2.37,2.37,2.37,2.37,0,0.283787393380113,0.283787393380113,0.283787393380113,0.283787393380113,0,0.0,1.0
1993-04-05,2.25,2.25,2.25,2.25,1307,0.269418411436817,0.269418411436817,0.269418411436817,0.269418411436817,10915.17830692,0.0,1.0
1993-04-06,2.25,2.25,2.25,2.25,0,0.269418411436817,0.269418411436817,0.269418411436817,0.269418411436817,0,0.0,1.0
1993-04-07,2.25,2.5,2.25,2.5,3985,0.269418411436817,0.299353790485352,0.269418411436817,0.299353790485352,33280.0195509383,0.0,1.0
1993-04-08,2.438,2.5,2.25,2.25,34952,0.291929816481315,0.299353790485352,0.269418411436817,0.269418411436817,291895.418656059,0.0,1.0
1993-04-12,2.375,2.375,2.375,2.375,16268,0.284386100961084,0.284386100961084,0.284386100961084,0.284386100961084,135859.311933417,0.0,1.0
1993-04-13,2.375,2.438,2.375,2.375,16790,0.284386100961084,0.291929816481315,0.284386100961084,0.284386100961084,140218.702198307,0.0,1.0
1993-04-14,2.25,2.25,2.25,2.25,10649,0.269418411436817,0.269418411436817,0.269418411436817,0.269418411436817,88933.2316682413,0.0,1.0
1993-04-15,2.5,2.5,2.25,2.25,2417,0.299353790485352,0.299353790485352,0.269418411436817,0.269418411436817,20185.1461115729,0.0,1.0
1993-04-16,2.5,2.5,2.375,2.375,21494,0.299353790485352,0.299353790485352,0.284386100961084,0.284386100961084,179503.322516403,0.0,1.0
1993-04-19,2.375,2.375,2.375,2.375,849,0.284386100961084,0.284386100961084,0.284386100961084,0.284386100961084,7090.27267220744,0.0,1.0
1993-04-20,2.438,2.5,2.375,2.5,30967,0.291929816481315,0.299353790485352,0.284386100961084,0.299353790485352,258615.399105121,0.0,1.0
1993-04-21,2.625,2.625,2.438,2.625,6860,0.314321480009619,0.314321480009619,0.291929816481315,0.314321480009619,57290.0712972239,0.0,1.0
1993-04-22,2.625,2.688,2.438,2.438,68729,0.314321480009619,0.32186519552985,0.291929816481315,0.291929816481315,573978.033554942,0.0,1.0
1993-04-23,2.5,2.625,2.5,2.625,28615,0.299353790485352,0.314321480009619,0.299353790485352,0.314321480009619,238973.088946073,0.0,1.0
1993-04-26,2.5,2.5,2.375,2.438,45340,0.299353790485352,0.299353790485352,0.284386100961084,0.291929816481315,378648.955191855,0.0,1.0
1993-04-27,2.125,2.25,2.125,2.25,3201,0.254450721912549,0.269418411436817,0.254450721912549,0.269418411436817,26732.5828312556,0.0,1.0
1993-04-28,2.563,2.625,2.375,2.5,42139,0.306897506005583,0.314321480009619,0.284386100961084,0.299353790485352,351916.372360599,0.0,1.0
1993-04-29,2.56,2.56,2.56,2.56,0,0.306538281457,0.306538281457,0.306538281457,0.306538281457,0,0.0,1.0
1993-04-30,2.56,2.56,2.56,2.56,0,0.306538281457,0.306538281457,0.306538281457,0.306538281457,0,0.0,1.0
1993-05-03,2.5,2.75,2.375,2.75,7905,0.299353790485352,0.329289169533887,0.284386100961084,0.329289169533887,66017.2031493519,0.0,1.0
1993-05-04,2.5,2.5,2.5,2.5,0,0.299353790485352,0.299353790485352,0.299353790485352,0.299353790485352,0,0.0,1.0
1993-05-05,2.375,2.375,2.375,2.375,849,0.284386100961084,0.284386100961084,0.284386100961084,0.284386100961084,7090.27267220744,0.0,1.0
1993-05-06,2.375,2.375,2.375,2.375,2025,0.284386100961084,0.284386100961084,0.284386100961084,0.284386100961084,16911.4277517315,0.0,1.0
1993-05-07,2.37,2.37,2.37,2.37,0,0.283787393380113,0.283787393380113,0.283787393380113,0.283787393380113,0,0.0,1.0
1993-05-10,2.375,2.375,2.375,2.375,523,0.284386100961084,0.284386100961084,0.284386100961084,0.284386100961084,4367.74158723733,0.0,1.0
1993-05-11,2.5,2.625,2.375,2.375,89308,0.299353790485352,0.314321480009619,0.284386100961084,0.284386100961084,745839.896124265,0.0,1.0
1993-05-12,2.5,2.625,2.375,2.5,5749,0.299353790485352,0.314321480009619,0.284386100961084,0.299353790485352,48011.7521702244,0.0,1.0
1993-05-13,2.375,2.375,2.375,2.375,4508,0.284386100961084,0.284386100961084,0.284386100961084,0.284386100961084,37647.7611381757,0.0,1.0
1993-05-14,2.5,2.625,2.375,2.625,17444,0.299353790485352,0.314321480009619,0.284386100961084,0.314321480009619,145680.46701294,0.0,1.0
1993-05-17,2.5,2.5,2.5,2.5,0,0.299353790485352,0.299353790485352,0.299353790485352,0.299353790485352,0,0.0,1.0
1993-05-18,2.5,2.625,2.375,2.375,12478,0.299353790485352,0.314321480009619,0.284386100961084,0.284386100961084,104207.800240052,0.0,1.0
1993-05-19,2.375,2.375,2.375,2.375,719,0.284386100961084,0.284386100961084,0.284386100961084,0.284386100961084,6004.60076715801,0.0,1.0
1993-05-20,2.5,2.625,2.375,2.375,3071,0.299353790485352,0.314321480009619,0.284386100961084,0.284386100961084,25646.9109262061,0.0,1.0
1993-05-21,2.375,2.375,2.375,2.375,1241,0.284386100961084,0.284386100961084,0.284386100961084,0.284386100961084,10363.9910320488,0.0,1.0
1993-05-24,2.37,2.37,2.37,2.37,0,0.283787393380113,0.283787393380113,0.283787393380113,0.283787393380113,0,0.0,1.0
1993-05-25,2.37,2.37,2.37,2.37,0,0.283787393380113,0.283787393380113,0.283787393380113,0.283787393380113,0,0.0,1.0
1993-05-26,2.37,2.37,2.37,2.37,0,0.283787393380113,0.283787393380113,0.283787393380113,0.283787393380113,0,0.0,1.0
1993-05-27,2.375,2.375,2.375,2.375,1699,0.284386100961084,0.284386100961084,0.284386100961084,0.284386100961084,14188.8966667614,0.0,1.0
1993-05-28,2.5,2.625,2.5,2.625,6141,0.299353790485352,0.314321480009619,0.299353790485352,0.314321480009619,51285.4705300658,0.0,1.0
1993-06-01,2.375,2.375,2.375,2.375,261,0.284386100961084,0.284386100961084,0.284386100961084,0.284386100961084,2179.6951324454,0.0,1.0
1993-06-02,2.375,2.375,2.375,2.375,131,0.284386100961084,0.284386100961084,0.284386100961084,0.284386100961084,1094.02322739597,0.0,1.0
1993-06-03,2.37,2.37,2.37,2.37,0,0.283787393380113,0.283787393380113,0.283787393380113,0.283787393380113,0,0.0,1.0
1993-06-04,2.625,2.625,2.375,2.375,16202,0.314321480009619,0.314321480009619,0.284386100961084,0.284386100961084,135308.124658545,0.0,1.0
1993-06-07,2.375,2.375,2.375,2.375,457,0.284386100961084,0.284386100961084,0.284386100961084,0.284386100961084,3816.55431236608,0.0,1.0
1993-06-08,2.375,2.375,2.375,2.375,849,0.284386100961084,0.284386100961084,0.284386100961084,0.284386100961084,7090.27267220744,0.0,1.0
1993-06-09,2.375,2.375,2.375,2.375,131,0.284386100961084,0.284386100961084,0.284386100961084,0.284386100961084,1094.02322739597,0.0,1.0
1993-06-10,2.625,2.625,2.5,2.625,31229,0.314321480009619,0.314321480009619,0.299353790485352,0.314321480009619,260803.445559913,0.0,1.0
1993-06-11,2.625,2.625,2.5,2.5,9996,0.314321480009619,0.314321480009619,0.299353790485352,0.299353790485352,83479.8181759548,0.0,1.0
1993-06-14,2.5,2.75,2.5,2.5,3267,0.299353790485352,0.329289169533887,0.299353790485352,0.299353790485352,27283.7701061268,0.0,1.0
1993-06-15,2.625,2.75,2.5,2.5,21298,0.314321480009619,0.329289169533887,0.299353790485352,0.299353790485352,177866.463336483,0.0,1.0
1993-06-16,2.75,2.75,2.75,2.75,2025,0.329289169533887,0.329289169533887,0.329289169533887,0.329289169533887,16911.4277517315,0.0,1.0
1993-06-17,2.625,2.625,2.5,2.5,7709,0.314321480009619,0.314321480009619,0.299353790485352,0.299353790485352,64380.3439694313,0.0,1.0
1993-06-18,2.5,2.5,2.5,2.5,131,0.299353790485352,0.299353790485352,0.299353790485352,0.299353790485352,1094.02322739596,0.0,1.0
1993-06-21,2.75,2.75,2.75,2.75,261,0.329289169533887,0.329289169533887,0.329289169533887,0.329289169533887,2179.6951324454,0.0,1.0
1993-06-22,2.75,2.75,2.5,2.5,17378,0.329289169533887,0.329289169533887,0.299353790485352,0.299353790485352,145129.279738069,0.0,1.0
1993-06-23,2.5,2.5,2.5,2.5,719,0.299353790485352,0.299353790485352,0.299353790485352,0.299353790485352,6004.600767158,0.0,1.0
1993-06-24,2.5,2.625,2.5,2.625,20645,0.299353790485352,0.314321480009619,0.299353790485352,0.314321480009619,172413.049844196,0.0,1.0
1993-06-25,2.563,2.563,2.5,2.5,21494,0.306897506005583,0.306897506005583,0.299353790485352,0.299353790485352,179503.322516403,0.0,1.0
1993-06-28,2.5,2.5,2.5,2.5,131,0.299353790485352,0.299353790485352,0.299353790485352,0.299353790485352,1094.02322739596,0.0,1.0
1993-06-29,2.5,2.5,2.5,2.5,6860,0.299353790485352,0.299353790485352,0.299353790485352,0.299353790485352,57290.0712972238,0.0,1.0
1993-06-30,2.5,2.563,2.25,2.5,40963,0.299353790485352,0.306897506005583,0.269418411436817,0.299353790485352,342095.217281075,0.0,1.0
1993-07-01,2.25,2.5,2.25,2.5,10126,0.269418411436817,0.299353790485352,0.269418411436817,0.299353790485352,84565.490081004,0.0,1.0
1993-07-02,2.25,2.375,2.25,2.25,19926,0.269418411436817,0.284386100961084,0.269418411436817,0.269418411436817,166408.449077038,0.0,1.0
1993-07-06,2.25,2.25,2.25,2.25,8036,0.269418411436817,0.269418411436817,0.269418411436817,0.269418411436817,67111.2263767478,0.0,1.0
1993-07-07,2.313,2.313,2.25,2.25,38611,0.276962126957047,0.276962126957047,0.269418411436817,0.269418411436817,322452.907122028,0.0,1.0
1993-07-08,2.25,2.25,2.25,2.25,1241,0.269418411436817,0.269418411436817,0.269418411436817,0.269418411436817,10363.9910320488,0.0,1.0
1993-07-09,2.313,2.313,2.313,2.313,3005,0.276962126957047,0.276962126957047,0.276962126957047,0.276962126957047,25095.723651335,0.0,1.0
1993-07-12,2.5,2.5,2.25,2.25,15418,0.299353790485352,0.299353790485352,0.269418411436817,0.269418411436817,128760.687938862,0.0,1.0
1993-07-13,2.375,2.375,2.25,2.25,17444,0.284386100961084,0.284386100961084,0.269418411436817,0.269418411436817,145680.467012941,0.0,1.0
1993-07-14,2.25,2.25,2.25,2.25,1829,0.269418411436817,0.269418411436817,0.269418411436817,0.269418411436817,15274.5685718108,0.0,1.0
1993-07-15,2.25,2.25,2.25,2.25,1241,0.269418411436817,0.269418411436817,0.269418411436817,0.269418411436817,10363.9910320488,0.0,1.0
1993-07-16,2.25,2.25,2.25,2.25,457,0.269418411436817,0.269418411436817,0.269418411436817,0.269418411436817,3816.55431236607,0.0,1.0
1993-07-19,2.5,2.5,2.25,2.25,6729,0.299353790485352,0.299353790485352,0.269418411436817,0.269418411436817,56196.0480698278,0.0,1.0
1993-07-20,2.5,2.5,2.25,2.25,4900,0.299353790485352,0.299353790485352,0.269418411436817,0.269418411436817,40921.479498017,0.0,1.0
1993-07-21,2.5,2.5,2.25,2.5,6207,0.299353790485352,0.299353790485352,0.269418411436817,0.299353790485352,51836.657804937,0.0,1.0
1993-07-22,2.5,2.5,2.5,2.5,0,0.299353790485352,0.299353790485352,0.299353790485352,0.299353790485352,0,0.0,1.0
1993-07-23,2.375,2.375,2.313,2.375,30967,0.284386100961084,0.284386100961084,0.276962126957047,0.284386100961084,258615.399105121,0.0,1.0
1993-07-26,2.313,2.5,2.313,2.5,6141,0.276962126957047,0.299353790485352,0.276962126957047,0.299353790485352,51285.4705300659,0.0,1.0
1993-07-27,2.5,2.5,2.5,2.5,3005,0.299353790485352,0.299353790485352,0.299353790485352,0.299353790485352,25095.7236513349,0.0,1.0
1993-07-28,2.375,2.375,2.375,2.375,4965,0.284386100961084,0.284386100961084,0.284386100961084,0.284386100961084,41464.3154505417,0.0,1.0
1993-07-29,2.625,2.625,2.375,2.375,8950,0.314321480009619,0.314321480009619,0.284386100961084,0.284386100961084,74744.3350014801,0.0,1.0
1993-07-30,2.375,2.625,2.375,2.375,22605,0.284386100961084,0.314321480009619,0.284386100961084,0.284386100961084,188781.641643403,0.0,1.0
1993-08-02,2.375,2.438,2.375,2.375,13197,0.284386100961084,0.291929816481315,0.284386100961084,0.284386100961084,110212.40100721,0.0,1.0
1993-08-03,2.375,2.625,2.375,2.375,3201,0.284386100961084,0.314321480009619,0.284386100961084,0.284386100961084,26732.5828312556,0.0,1.0
1993-08-04,2.37,2.37,2.37,2.37,0,0.283787393380113,0.283787393380113,0.283787393380113,0.283787393380113,0,0.0,1.0
1993-08-05,2.5,2.5,2.375,2.375,4965,0.299353790485352,0.299353790485352,0.284386100961084,0.284386100961084,41464.3154505417,0.0,1.0
1993-08-06,2.375,2.375,2.375,2.375,131,0.284386100961084,0.284386100961084,0.284386100961084,0.284386100961084,1094.02322739597,0.0,1.0
1993-08-09,2.375,2.438,2.375,2.375,12348,0.284386100961084,0.291929816481315,0.284386100961084,0.284386100961084,103122.128335003,0.0,1.0
1993-08-10,2.375,2.375,2.25,2.25,35344,0.284386100961084,0.284386100961084,0.269418411436817,0.269418411436817,295169.137015901,0.0,1.0
1993-08-11,2.313,2.375,2.125,2.25,25283,0.276962126957047,0.284386100961084,0.254450721912549,0.269418411436817,211146.482887422,0.0,1.0
1993-08-12,2.31,2.31,2.31,2.31,0,0.276602902408465,0.276602902408465,0.276602902408465,0.276602902408465,0,0.0,1.0
1993-08-13,2.313,2.5,2.313,2.5,5749,0.276962126957047,0.299353790485352,0.276962126957047,0.299353790485352,48011.7521702245,0.0,1.0
1993-08-16,2.125,2.125,2.125,2.125,849,0.254450721912549,0.254450721912549,0.254450721912549,0.254450721912549,7090.27267220743,0.0,1.0
1993-08-17,2.12,2.12,2.12,2.12,0,0.253852014331578,0.253852014331578,0.253852014331578,0.253852014331578,0,0.0,1.0
1993-08-18,2.125,2.25,2.125,2.125,8036,0.254450721912549,0.269418411436817,0.254450721912549,0.254450721912549,67111.2263767479,0.0,1.0
1993-08-19,2.12,2.12,2.12,2.12,0,0.253852014331578,0.253852014331578,0.253852014331578,0.253852014331578,0,0.0,1.0
1993-08-20,2.125,2.5,2.125,2.5,4900,0.254450721912549,0.299353790485352,0.254450721912549,0.299353790485352,40921.479498017,0.0,1.0
1993-08-23,2.25,2.25,2.25,2.25,1307,0.269418411436817,0.269418411436817,0.269418411436817,0.269418411436817,10915.17830692,0.0,1.0
1993-08-24,2.25,2.25,2.25,2.25,0,0.269418411436817,0.269418411436817,0.269418411436817,0.269418411436817,0,0.0,1.0
1993-08-25,2.25,2.25,2.25,2.25,1699,0.269418411436817,0.269418411436817,0.269418411436817,0.269418411436817,14188.8966667614,0.0,1.0
1993-08-26,2.25,2.25,2.25,2.25,7644,0.269418411436817,0.269418411436817,0.269418411436817,0.269418411436817,63837.5080169064,0.0,1.0
1993-08-27,2.25,2.25,2.25,2.25,0,0.269418411436817,0.269418411436817,0.269418411436817,0.269418411436817,0,0.0,1.0
1993-08-30,2.25,2.25,2.25,2.25,523,0.269418411436817,0.269418411436817,0.269418411436817,0.269418411436817,4367.74158723732,0.0,1.0
1993-08-31,2.375,2.375,2.25,2.25,9212,0.284386100961084,0.284386100961084,0.269418411436817,0.269418411436817,76932.381456272,0.0,1.0
1993-09-01,2.375,2.375,2.25,2.25,6141,0.284386100961084,0.284386100961084,0.269418411436817,0.269418411436817,51285.4705300658,0.0,1.0
1993-09-02,2.25,2.5,2.25,2.5,2483,0.269418411436817,0.299353790485352,0.269418411436817,0.299353790485352,20736.3333864441,0.0,1.0
1993-09-03,2.25,2.25,2.25,2.25,0,0.269418411436817,0.269418411436817,0.269418411436817,0.269418411436817,0,0.0,1.0
1993-09-07,2.25,2.25,2.25,2.25,0,0.269418411436817,0.269418411436817,0.269418411436817,0.269418411436817,0,0.0,1.0
1993-09-08,2.25,2.25,2.25,2.25,523,0.269418411436817,0.269418411436817,0.269418411436817,0.269418411436817,4367.74158723732,0.0,1.0
1993-09-09,2.25,2.25,2.25,2.25,0,0.269418411436817,0.269418411436817,0.269418411436817,0.269418411436817,0,0.0,1.0
1993-09-10,2.25,2.25,2.25,2.25,0,0.269418411436817,0.269418411436817,0.269418411436817,0.269418411436817,0,0.0,1.0
1993-09-13,2.25,2.25,2.25,2.25,0,0.269418411436817,0.269418411436817,0.269418411436817,0.269418411436817,0,0.0,1.0
1993-09-14,2.25,2.25,2.25,2.25,523,0.269418411436817,0.269418411436817,0.269418411436817,0.269418411436817,4367.74158723732,0.0,1.0
1993-09-15,2.5,2.5,2.25,2.25,3593,0.299353790485352,0.299353790485352,0.269418411436817,0.269418411436817,30006.3011910969,0.0,1.0
1993-09-16,2.5,2.5,2.5,2.5,131,0.299353790485352,0.299353790485352,0.299353790485352,0.299353790485352,1094.02322739596,0.0,1.0
1993-09-17,2.375,2.5,2.25,2.5,6860,0.284386100961084,0.299353790485352,0.269418411436817,0.299353790485352,57290.0712972238,0.0,1.0
1993-09-20,2.25,2.25,2.25,2.25,719,0.269418411436817,0.269418411436817,0.269418411436817,0.269418411436817,6004.600767158,0.0,1.0
1993-09-21,2.375,2.375,2.375,2.375,1307,0.284386100961084,0.284386100961084,0.284386100961084,0.284386100961084,10915.1783069201,0.0,1.0
1993-09-22,2.25,2.5,2.25,2.5,8036,0.269418411436817,0.299353790485352,0.269418411436817,0.299353790485352,67111.2263767478,0.0,1.0
1993-09-23,2.5,2.5,2.375,2.375,3789,0.299353790485352,0.299353790485352,0.284386100961084,0.284386100961084,31643.1603710176,0.0,1.0
1993-09-24,2.5,2.5,2.5,2.5,0,0.299353790485352,0.299353790485352,0.299353790485352,0.299353790485352,0,0.0,1.0
1993-09-27,2.5,2.5,2.5,2.5,0,0.299353790485352,0.299353790485352,0.299353790485352,0.299353790485352,0,0.0,1.0
1993-09-28,2.375,2.625,2.375,2.5,31229,0.284386100961084,0.314321480009619,0.284386100961084,0.299353790485352,260803.445559913,0.0,1.0
1993-09-29,2.625,2.625,2.625,2.625,523,0.314321480009619,0.314321480009619,0.314321480009619,0.314321480009619,4367.74158723733,0.0,1.0
1993-09-30,2.375,2.375,2.375,2.375,65,0.284386100961084,0.284386100961084,0.284386100961084,0.284386100961084,542.835952524716,0.0,1.0
1993-10-01,2.375,2.375,2.375,2.375,19926,0.284386100961084,0.284386100961084,0.284386100961084,0.284386100961084,166408.449077038,0.0,1.0
1993-10-04,2.438,2.5,2.438,2.5,8558,0.291929816481315,0.299353790485352,0.291929816481315,0.299353790485352,71470.6166416387,0.0,1.0
1993-10-05,2.625,2.625,2.375,2.375,1307,0.314321480009619,0.314321480009619,0.284386100961084,0.284386100961084,10915.1783069201,0.0,1.0
1993-10-06,2.63,2.63,2.63,2.63,0,0.31492018759059,0.31492018759059,0.31492018759059,0.31492018759059,0,0.0,1.0
1993-10-07,2.625,2.625,2.625,2.625,65,0.314321480009619,0.314321480009619,0.314321480009619,0.314321480009619,542.835952524716,0.0,1.0
1993-10-08,2.375,2.375,2.375,2.375,457,0.284386100961084,0.284386100961084,0.284386100961084,0.284386100961084,3816.55431236608,0.0,1.0
1993-10-11,2.37,2.37,2.37,2.37,0,0.283787393380113,0.283787393380113,0.283787393380113,0.283787393380113,0,0.0,1.0
1993-10-12,2.37,2.37,2.37,2.37,0,0.283787393380113,0.283787393380113,0.283787393380113,0.283787393380113,0,0.0,1.0
1993-10-13,2.375,2.375,2.375,2.375,1241,0.284386100961084,0.284386100961084,0.284386100961084,0.284386100961084,10363.9910320488,0.0,1.0
1993-10-14,2.37,2.37,2.37,2.37,0,0.283787393380113,0.283787393380113,0.283787393380113,0.283787393380113,0,0.0,1.0
1993-10-15,2.375,2.375,2.375,2.375,131,0.284386100961084,0.284386100961084,0.284386100961084,0.284386100961084,1094.02322739597,0.0,1.0
1993-10-18,2.5,2.5,2.375,2.375,15810,0.299353790485352,0.299353790485352,0.284386100961084,0.284386100961084,132034.406298704,0.0,1.0
1993-10-19,2.5,2.5,2.5,2.5,5292,0.299353790485352,0.299353790485352,0.299353790485352,0.299353790485352,44195.1978578583,0.0,1.0
1993-10-20,2.5,2.5,2.375,2.5,17378,0.299353790485352,0.299353790485352,0.284386100961084,0.299353790485352,145129.279738069,0.0,1.0
1993-10-21,2.5,2.5,2.438,2.5,4181,0.299353790485352,0.299353790485352,0.291929816481315,0.299353790485352,34916.878730859,0.0,1.0
1993-10-22,2.25,2.25,2.25,2.25,2025,0.269418411436817,0.269418411436817,0.269418411436817,0.269418411436817,16911.4277517315,0.0,1.0
1993-10-25,2.438,2.5,2.25,2.25,14830,0.291929816481315,0.299353790485352,0.269418411436817,0.269418411436817,123850.1103991,0.0,1.0
1993-10-26,2.5,2.5,2.25,2.25,8036,0.299353790485352,0.299353790485352,0.269418411436817,0.269418411436817,67111.2263767478,0.0,1.0
1993-10-27,2.75,2.75,2.5,2.625,99435,0.329289169533887,0.329289169533887,0.299353790485352,0.314321480009619,830413.737527616,0.0,1.0
1993-10-28,2.75,3.0,2.625,2.75,25349,0.329289169533887,0.359224548582422,0.314321480009619,0.329289169533887,211697.670162292,0.0,1.0
1993-10-29,2.813,3.0,2.75,3.0,4965,0.336832885054118,0.359224548582422,0.329289169533887,0.359224548582422,41464.3154505417,0.0,1.0
1993-11-01,2.875,3.0,2.875,3.0,6990,0.344256859058155,0.359224548582422,0.344256859058155,0.359224548582422,58375.7432022732,0.0,1.0
1993-11-02,2.75,2.875,2.625,2.625,19338,0.329289169533887,0.344256859058155,0.314321480009619,0.314321480009619,161497.871537276,0.0,1.0
1993-11-03,2.75,2.875,2.625,2.625,14046,0.329289169533887,0.344256859058155,0.314321480009619,0.314321480009619,117302.673679418,0.0,1.0
1993-11-04,2.625,2.875,2.625,2.875,6337,0.314321480009619,0.344256859058155,0.314321480009619,0.344256859058155,52922.3297099865,0.0,1.0
1993-11-05,2.875,3.0,2.625,3.0,23454,0.344256859058155,0.359224548582422,0.314321480009619,0.359224548582422,195871.91431561,0.0,1.0
1993-11-08,3.125,3.125,2.75,3.0,102897,0.37419223810669,0.37419223810669,0.329289169533887,0.359224548582422,859326.015491317,0.0,1.0
1993-11-09,3.125,3.25,2.875,3.125,36847,0.37419223810669,0.389159927630957,0.344256859058155,0.37419223810669,307721.174502741,0.0,1.0
1993-11-10,3.25,3.25,3.0,3.125,18554,0.389159927630957,0.389159927630957,0.359224548582422,0.37419223810669,154950.434817593,0.0,1.0
1993-11-11,3.25,3.25,3.0,3.25,43446,0.389159927630957,0.389159927630957,0.359224548582422,0.389159927630957,362831.55066752,0.0,1.0
1993-11-12,3.25,3.25,3.0,3.25,15549,0.389159927630957,0.389159927630957,0.359224548582422,0.389159927630957,129854.711166259,0.0,1.0
1993-11-15,3.0,3.25,3.0,3.25,6729,0.359224548582422,0.389159927630957,0.359224548582422,0.389159927630957,56196.0480698279,0.0,1.0
1993-11-16,3.0,3.25,3.0,3.25,3985,0.359224548582422,0.389159927630957,0.359224548582422,0.389159927630957,33280.0195509383,0.0,1.0
1993-11-17,3.25,3.25,3.0,3.0,15549,0.389159927630957,0.389159927630957,0.359224548582422,0.359224548582422,129854.711166259,0.0,1.0
1993-11-18,3.25,3.25,3.0,3.0,14438,0.389159927630957,0.389159927630957,0.359224548582422,0.359224548582422,120576.392039259,0.0,1.0
1993-11-19,3.125,3.25,2.875,2.875,19861,0.37419223810669,0.389159927630957,0.344256859058155,0.344256859058155,165865.613124513,0.0,1.0
1993-11-22,2.875,3.25,2.875,2.875,9212,0.344256859058155,0.389159927630957,0.344256859058155,0.344256859058155,76932.3814562719,0.0,1.0
1993-11-23,2.875,3.0,2.875,3.0,6141,0.344256859058155,0.359224548582422,0.344256859058155,0.359224548582422,51285.4705300657,0.0,1.0
1993-11-24,2.938,3.25,2.875,3.0,27243,0.351800574578385,0.389159927630957,0.344256859058155,0.359224548582422,227515.074686628,0.0,1.0
1993-11-26,2.875,2.875,2.875,2.875,65,0.344256859058155,0.344256859058155,0.344256859058155,0.344256859058155,542.835952524715,0.0,1.0
1993-11-29,2.875,3.25,2.875,3.25,1241,0.344256859058155,0.389159927630957,0.344256859058155,0.389159927630957,10363.9910320488,0.0,1.0
1993-11-30,3.125,3.125,3.0,3.0,849,0.37419223810669,0.37419223810669,0.359224548582422,0.359224548582422,7090.27267220743,0.0,1.0
1993-12-01,3.125,3.125,3.125,3.125,523,0.37419223810669,0.37419223810669,0.37419223810669,0.37419223810669,4367.74158723732,0.0,1.0
1993-12-02,3.125,3.125,3.125,3.125,1895,0.37419223810669,0.37419223810669,0.37419223810669,0.37419223810669,15825.7558466821,0.0,1.0
1993-12-03,2.875,3.125,2.875,3.125,11629,0.344256859058155,0.37419223810669,0.344256859058155,0.37419223810669,97117.5275678447,0.0,1.0
1993-12-06,3.125,3.125,2.875,2.875,32927,0.37419223810669,0.37419223810669,0.344256859058155,0.344256859058155,274983.990904328,0.0,1.0
1993-12-07,3.0,3.25,3.0,3.125,36847,0.359224548582422,0.389159927630957,0.359224548582422,0.37419223810669,307721.174502741,0.0,1.0
1993-12-08,3.25,3.25,3.25,3.25,457,0.389159927630957,0.389159927630957,0.389159927630957,0.389159927630957,3816.55431236608,0.0,1.0
1993-12-09,3.25,3.25,3.0,3.0,2613,0.389159927630957,0.389159927630957,0.359224548582422,0.359224548582422,21822.0052914936,0.0,1.0
1993-12-10,3.125,3.25,3.0,3.0,14046,0.37419223810669,0.389159927630957,0.359224548582422,0.359224548582422,117302.673679418,0.0,1.0
1993-12-13,3.0,3.25,3.0,3.25,6990,0.359224548582422,0.389159927630957,0.359224548582422,0.389159927630957,58375.7432022733,0.0,1.0
1993-12-14,3.0,3.25,2.875,3.0,19338,0.359224548582422,0.389159927630957,0.344256859058155,0.359224548582422,161497.871537276,0.0,1.0
1993-12-15,3.0,3.25,2.875,3.25,6337,0.359224548582422,0.389159927630957,0.344256859058155,0.389159927630957,52922.3297099865,0.0,1.0
1993-12-16,2.875,3.0,2.875,3.0,24957,0.344256859058155,0.359224548582422,0.344256859058155,0.359224548582422,208423.951802451,0.0,1.0
1993-12-17,2.875,2.875,2.875,2.875,3005,0.344256859058155,0.344256859058155,0.344256859058155,0.344256859058155,25095.7236513349,0.0,1.0
1993-12-20,3.0,3.0,2.875,2.875,58407,0.359224548582422,0.359224548582422,0.344256859058155,0.344256859058155,487775.684294016,0.0,1.0
1993-12-21,2.875,2.875,2.875,2.875,1111,0.344256859058155,0.344256859058155,0.344256859058155,0.344256859058155,9278.31912699935,0.0,1.0
1993-12-22,2.875,3.25,2.875,3.125,15157,0.344256859058155,0.389159927630957,0.344256859058155,0.37419223810669,126580.992806417,0.0,1.0
1993-12-23,3.0,3.0,2.875,2.875,3789,0.359224548582422,0.359224548582422,0.344256859058155,0.344256859058155,31643.1603710177,0.0,1.0
1993-12-27,3.0,3.0,2.875,2.875,23454,0.359224548582422,0.359224548582422,0.344256859058155,0.344256859058155,195871.91431561,0.0,1.0
1993-12-28,2.875,3.0,2.875,3.0,4573,0.344256859058155,0.359224548582422,0.344256859058155,0.359224548582422,38190.5970907003,0.0,1.0
1993-12-29,2.875,3.0,2.75,2.75,52069,0.344256859058155,0.359224548582422,0.329289169533887,0.329289169533887,434845.003261683,0.0,1.0
1993-12-30,3.0,3.0,2.625,2.75,13850,0.359224548582422,0.359224548582422,0.314321480009619,0.329289169533887,115665.814499497,0.0,1.0
1993-12-31,3.0,3.0,2.625,2.625,16986,0.359224548582422,0.359224548582422,0.314321480009619,0.314321480009619,141855.561378228,0.0,1.0
1994-01-03,2.875,2.875,2.625,2.625,3985,0.344256859058155,0.344256859058155,0.314321480009619,0.314321480009619,33280.0195509383,0.0,1.0
1994-01-04,2.625,2.625,2.625,2.625,7905,0.314321480009619,0.314321480009619,0.314321480009619,0.314321480009619,66017.203149352,0.0,1.0
1994-01-05,2.75,2.875,2.625,2.625,13066,0.329289169533887,0.344256859058155,0.314321480009619,0.314321480009619,109118.377779814,0.0,1.0
1994-01-06,2.875,2.875,2.875,2.875,3005,0.344256859058155,0.344256859058155,0.344256859058155,0.344256859058155,25095.7236513349,0.0,1.0
1994-01-07,2.875,2.875,2.625,2.625,849,0.344256859058155,0.344256859058155,0.314321480009619,0.314321480009619,7090.27267220743,0.0,1.0
1994-01-10,2.625,2.875,2.625,2.875,4508,0.314321480009619,0.344256859058155,0.314321480009619,0.344256859058155,37647.7611381757,0.0,1.0
1994-01-11,3.0,3.0,3.0,3.0,2417,0.359224548582422,0.359224548582422,0.359224548582422,0.359224548582422,20185.1461115729,0.0,1.0
1994-01-12,2.813,2.813,2.625,2.625,4965,0.336832885054118,0.336832885054118,0.314321480009619,0.314321480009619,41464.3154505417,0.0,1.0
1994-01-13,3.0,3.0,2.625,3.0,6141,0.359224548582422,0.359224548582422,0.314321480009619,0.359224548582422,51285.4705300658,0.0,1.0
1994-01-14,3.0,3.0,3.0,3.0,65,0.359224548582422,0.359224548582422,0.359224548582422,0.359224548582422,542.835952524716,0.0,1.0
1994-01-17,3.0,3.0,3.0,3.0,0,0.359224548582422,0.359224548582422,0.359224548582422,0.359224548582422,0,0.0,1.0
1994-01-18,3.0,3.0,3.0,3.0,0,0.359224548582422,0.359224548582422,0.359224548582422,0.359224548582422,0,0.0,1.0
1994-01-19,3.0,3.0,3.0,3.0,457,0.359224548582422,0.359224548582422,0.359224548582422,0.359224548582422,3816.55431236608,0.0,1.0
1994-01-20,3.0,3.0,2.625,2.625,6468,0.359224548582422,0.359224548582422,0.314321480009619,0.314321480009619,54016.3529373825,0.0,1.0
1994-01-21,2.625,2.625,2.625,2.625,1829,0.314321480009619,0.314321480009619,0.314321480009619,0.314321480009619,15274.5685718109,0.0,1.0
1994-01-24,2.688,2.688,2.625,2.625,4965,0.32186519552985,0.32186519552985,0.314321480009619,0.314321480009619,41464.3154505417,0.0,1.0
1994-01-25,2.75,2.75,2.625,2.625,7513,0.330486584695828,0.330486584695828,0.315464467209654,0.315464467209654,62516.153322882,0.01,1.0
1994-01-26,2.75,2.75,2.75,2.75,0,0.330486584695828,0.330486584695828,0.330486584695828,0.330486584695828,0,0.0,1.0
1994-01-27,2.75,2.75,2.75,2.75,0,0.330486584695828,0.330486584695828,0.330486584695828,0.330486584695828,0,0.0,1.0
1994-01-28,2.75,2.75,2.625,2.625,6141,0.330486584695828,0.330486584695828,0.315464467209654,0.315464467209654,51099.6536078555,0.0,1.0
1994-01-31,3.125,3.125,2.75,2.75,14830,0.37555293715435,0.37555293715435,0.330486584695828,0.330486584695828,123401.378115046,0.0,1.0
1994-02-01,3.125,3.125,2.75,2.875,33581,0.37555293715435,0.37555293715435,0.330486584695828,0.345508702182002,279429.647908385,0.0,1.0
1994-02-02,3.125,3.125,2.75,2.75,3985,0.37555293715435,0.37555293715435,0.330486584695828,0.330486584695828,33159.4397699567,0.0,1.0
1994-02-03,2.75,2.75,2.75,2.75,131,0.330486584695828,0.330486584695828,0.330486584695828,0.330486584695828,1090.05937512279,0.0,1.0
1994-02-04,3.125,3.125,2.75,2.75,719,0.37555293715435,0.37555293715435,0.330486584695828,0.330486584695828,5982.844967277,0.0,1.0
1994-02-07,2.625,2.75,2.625,2.75,39656,0.315464467209654,0.330486584695828,0.315464467209654,0.330486584695828,329980.111296713,0.0,1.0
1994-02-08,2.625,2.875,2.5,2.5,23650,0.315464467209654,0.345508702182002,0.30044234972348,0.30044234972348,196793.161997359,0.0,1.0
1994-02-09,2.875,2.875,2.875,2.875,1111,0.345508702182002,0.345508702182002,0.345508702182002,0.345508702182002,9244.70202871315,0.0,1.0
1994-02-10,2.625,2.625,2.625,2.625,2679,0.315464467209654,0.315464467209654,0.315464467209654,0.315464467209654,22292.1302744577,0.0,1.0
1994-02-11,2.625,2.625,2.625,2.625,131,0.315464467209654,0.315464467209654,0.315464467209654,0.315464467209654,1090.05937512279,0.0,1.0
1994-02-14,2.625,2.875,2.625,2.875,719,0.315464467209654,0.345508702182002,0.315464467209654,0.345508702182002,5982.844967277,0.0,1.0
1994-02-15,2.875,2.875,2.875,2.875,261,0.345508702182002,0.345508702182002,0.345508702182002,0.345508702182002,2171.79768631335,0.0,1.0
1994-02-16,2.625,2.625,2.625,2.625,719,0.315464467209654,0.315464467209654,0.315464467209654,0.315464467209654,5982.844967277,0.0,1.0
1994-02-17,2.875,2.875,2.625,2.875,19077,0.345508702182002,0.345508702182002,0.315464467209654,0.345508702182002,158740.936635248,0.0,1.0
1994-02-18,2.625,2.875,2.625,2.875,3593,0.315464467209654,0.345508702182002,0.315464467209654,0.345508702182002,29897.5827085206,0.0,1.0
1994-02-22,2.625,2.625,2.625,2.625,1699,0.315464467209654,0.315464467209654,0.315464467209654,0.315464467209654,14137.4876208674,0.0,1.0
1994-02-23,2.63,2.63,2.63,2.63,0,0.316065351909101,0.316065351909101,0.316065351909101,0.316065351909101,0,0.0,1.0
1994-02-24,2.5,2.5,2.5,2.5,1503,0.30044234972348,0.30044234972348,0.30044234972348,0.30044234972348,12506.5590901493,0.0,1.0
1994-02-25,2.5,2.5,2.5,2.5,0,0.30044234972348,0.30044234972348,0.30044234972348,0.30044234972348,0,0.0,1.0
1994-02-28,2.5,2.875,2.5,2.5,1241,0.30044234972348,0.345508702182002,0.30044234972348,0.30044234972348,10326.4403399037,0.0,1.0
1994-03-01,2.5,2.5,2.5,2.5,131,0.30044234972348,0.30044234972348,0.30044234972348,0.30044234972348,1090.05937512279,0.0,1.0
1994-03-02,2.5,2.875,2.5,2.875,3005,0.30044234972348,0.345508702182002,0.30044234972348,0.345508702182002,25004.7971163663,0.0,1.0
1994-03-03,2.5,2.5,2.5,2.5,0,0.30044234972348,0.30044234972348,0.30044234972348,0.30044234972348,0,0.0,1.0
1994-03-04,2.5,2.5,2.5,2.5,1241,0.30044234972348,0.30044234972348,0.30044234972348,0.30044234972348,10326.4403399037,0.0,1.0
1994-03-07,2.5,2.875,2.5,2.875,2025,0.30044234972348,0.345508702182002,0.30044234972348,0.345508702182002,16850.154462776,0.0,1.0
1994-03-08,2.875,2.875,2.5,2.875,4508,0.345508702182002,0.345508702182002,0.30044234972348,0.345508702182002,37511.3562065156,0.0,1.0
1994-03-09,2.5,2.5,2.5,2.5,1829,0.30044234972348,0.30044234972348,0.30044234972348,0.30044234972348,15219.2259320579,0.0,1.0
1994-03-10,2.5,2.5,2.5,2.5,0,0.30044234972348,0.30044234972348,0.30044234972348,0.30044234972348,0,0.0,1.0
1994-03-11,2.875,2.875,2.5,2.5,1111,0.345508702182002,0.345508702182002,0.30044234972348,0.30044234972348,9244.70202871315,0.0,1.0
1994-03-14,2.625,2.625,2.625,2.625,719,0.315464467209654,0.315464467209654,0.315464467209654,0.315464467209654,5982.844967277,0.0,1.0
1994-03-15,2.5,2.5,2.5,2.5,3005,0.30044234972348,0.30044234972348,0.30044234972348,0.30044234972348,25004.7971163663,0.0,1.0
1994-03-16,2.5,2.5,2.5,2.5,0,0.30044234972348,0.30044234972348,0.30044234972348,0.30044234972348,0,0.0,1.0
1994-03-17,2.5,2.5,2.5,2.5,0,0.30044234972348,0.30044234972348,0.30044234972348,0.30044234972348,0,0.0,1.0
1994-03-18,2.5,2.75,2.5,2.5,6729,0.30044234972348,0.330486584695828,0.30044234972348,0.30044234972348,55992.4392000097,0.0,1.0
1994-03-21,2.5,2.5,2.5,2.5,6141,0.30044234972348,0.30044234972348,0.30044234972348,0.30044234972348,51099.6536078555,0.0,1.0
1994-03-22,2.75,2.75,2.75,2.75,457,0.330486584695828,0.330486584695828,0.330486584695828,0.330486584695828,3802.72621703142,0.0,1.0
1994-03-23,2.5,2.75,2.5,2.5,4900,0.30044234972348,0.330486584695828,0.30044234972348,0.30044234972348,40773.2132679518,0.0,1.0
1994-03-24,2.75,2.75,2.75,2.75,7644,0.330486584695828,0.330486584695828,0.330486584695828,0.330486584695828,63606.2126980048,0.0,1.0
1994-03-25,2.75,2.75,2.5,2.5,4900,0.330486584695828,0.330486584695828,0.30044234972348,0.30044234972348,40773.2132679518,0.0,1.0
1994-03-28,2.5,2.5,2.5,2.5,65,0.30044234972348,0.30044234972348,0.30044234972348,0.30044234972348,540.869155595278,0.0,1.0
1994-03-29,2.5,2.5,2.5,2.5,0,0.30044234972348,0.30044234972348,0.30044234972348,0.30044234972348,0,0.0,1.0
1994-03-30,2.5,2.5,2.5,2.5,457,0.30044234972348,0.30044234972348,0.30044234972348,0.30044234972348,3802.72621703142,0.0,1.0
1994-03-31,2.75,2.75,2.5,2.5,2679,0.330486584695828,0.330486584695828,0.30044234972348,0.30044234972348,22292.1302744577,0.0,1.0
1994-04-04,2.5,2.75,2.5,2.5,5684,0.30044234972348,0.330486584695828,0.30044234972348,0.30044234972348,47296.9273908241,0.0,1.0
1994-04-05,2.625,2.75,2.625,2.75,10126,0.315464467209654,0.330486584695828,0.315464467209654,0.330486584695828,84259.0933778122,0.0,1.0
1994-04-06,2.625,2.625,2.625,2.625,523,0.315464467209654,0.315464467209654,0.315464467209654,0.315464467209654,4351.91643655893,0.0,1.0
1994-04-07,2.625,2.75,2.625,2.625,11433,0.315464467209654,0.330486584695828,0.315464467209654,0.315464467209654,95134.7239372434,0.0,1.0
1994-04-08,2.625,2.625,2.625,2.625,457,0.315464467209654,0.315464467209654,0.315464467209654,0.315464467209654,3802.72621703142,0.0,1.0
1994-04-11,2.75,2.75,2.625,2.625,18750,0.330486584695828,0.330486584695828,0.315464467209654,0.315464467209654,156019.948729407,0.0,1.0
1994-04-12,2.75,2.75,2.625,2.625,3789,0.330486584695828,0.330486584695828,0.315464467209654,0.315464467209654,31528.5112392386,0.0,1.0
1994-04-13,2.625,2.625,2.625,2.625,523,0.315464467209654,0.315464467209654,0.315464467209654,0.315464467209654,4351.91643655893,0.0,1.0
1994-04-14,2.63,2.63,2.63,2.63,0,0.316065351909101,0.316065351909101,0.316065351909101,0.316065351909101,0,0.0,1.0
1994-04-15,2.63,2.63,2.63,2.63,0,0.316065351909101,0.316065351909101,0.316065351909101,0.316065351909101,0,0.0,1.0
1994-04-18,2.75,2.875,2.75,2.875,2025,0.330486584695828,0.345508702182002,0.330486584695828,0.345508702182002,16850.154462776,0.0,1.0
1994-04-19,2.625,2.625,2.625,2.625,3267,0.315464467209654,0.315464467209654,0.315464467209654,0.315464467209654,27184.9158666119,0.0,1.0
1994-04-20,2.875,2.875,2.625,2.875,3593,0.345508702182002,0.345508702182002,0.315464467209654,0.345508702182002,29897.5827085205,0.0,1.0
1994-04-21,2.625,2.625,2.625,2.625,10780,0.315464467209654,0.315464467209654,0.315464467209654,0.315464467209654,89701.0691894939,0.0,1.0
1994-04-22,2.875,2.875,2.75,2.75,5749,0.345508702182002,0.345508702182002,0.330486584695828,0.330486584695828,47837.7965464193,0.0,1.0
1994-04-25,2.375,2.375,2.375,2.375,1241,0.285420232237306,0.285420232237306,0.285420232237306,0.285420232237306,10326.4403399037,0.0,1.0
1994-04-26,2.625,2.625,2.375,2.375,5423,0.315464467209654,0.315464467209654,0.285420232237306,0.285420232237306,45125.1297045107,0.0,1.0
1994-04-28,2.375,2.375,2.375,2.375,2417,0.285420232237306,0.285420232237306,0.285420232237306,0.285420232237306,20112.0115242121,0.0,1.0
1994-04-29,2.375,2.375,2.375,2.375,3005,0.285420232237306,0.285420232237306,0.285420232237306,0.285420232237306,25004.7971163663,0.0,1.0
1994-05-02,2.625,2.625,2.375,2.375,6141,0.315464467209654,0.315464467209654,0.285420232237306,0.285420232237306,51099.6536078555,0.0,1.0
1994-05-03,2.625,2.625,2.375,2.375,2483,0.315464467209654,0.315464467209654,0.285420232237306,0.285420232237306,20661.2017437396,0.0,1.0
1994-05-04,2.63,2.63,2.63,2.63,0,0.316065351909101,0.316065351909101,0.316065351909101,0.316065351909101,0,0.0,1.0
1994-05-05,2.375,2.375,2.375,2.375,3071,0.285420232237306,0.285420232237306,0.285420232237306,0.285420232237306,25553.9873358939,0.0,1.0
1994-05-06,2.625,2.625,2.625,2.625,3005,0.315464467209654,0.315464467209654,0.315464467209654,0.315464467209654,25004.7971163663,0.0,1.0
1994-05-09,2.375,2.375,2.375,2.375,18750,0.285420232237306,0.285420232237306,0.285420232237306,0.285420232237306,156019.948729407,0.0,1.0
1994-05-10,2.37,2.37,2.37,2.37,0,0.284819347537859,0.284819347537859,0.284819347537859,0.284819347537859,0,0.0,1.0
1994-05-11,2.375,2.375,2.375,2.375,15092,0.285420232237306,0.285420232237306,0.285420232237306,0.285420232237306,125581.496865291,0.0,1.0
1994-05-12,2.375,2.375,2.375,2.375,5292,0.285420232237306,0.285420232237306,0.285420232237306,0.285420232237306,44035.0703293879,0.0,1.0
1994-05-13,2.375,2.5,2.375,2.375,20579,0.285420232237306,0.30044234972348,0.285420232237306,0.285420232237306,171239.174661465,0.0,1.0
1994-05-16,2.5,2.625,2.5,2.5,11302,0.30044234972348,0.315464467209654,0.30044234972348,0.30044234972348,94044.6645621206,0.0,1.0
1994-05-17,2.375,2.375,2.375,2.375,9212,0.285420232237306,0.285420232237306,0.285420232237306,0.285420232237306,76653.6409437493,0.0,1.0
1994-05-18,2.375,2.625,2.375,2.625,6729,0.285420232237306,0.315464467209654,0.285420232237306,0.315464467209654,55992.4392000097,0.0,1.0
1994-05-19,2.375,2.375,2.375,2.375,7644,0.285420232237306,0.285420232237306,0.285420232237306,0.285420232237306,63606.2126980048,0.0,1.0
1994-05-20,2.5,2.5,2.375,2.5,19796,0.30044234972348,0.30044234972348,0.285420232237306,0.30044234972348,164723.781602525,0.0,1.0
1994-05-23,2.375,2.5,2.375,2.375,55205,0.285420232237306,0.30044234972348,0.285420232237306,0.285420232237306,459364.334379036,0.0,1.0
1994-05-24,2.375,2.375,2.375,2.375,3005,0.285420232237306,0.285420232237306,0.285420232237306,0.285420232237306,25004.7971163663,0.0,1.0
1994-05-25,2.375,2.375,2.375,2.375,9996,0.285420232237306,0.285420232237306,0.285420232237306,0.285420232237306,83177.3550666216,0.0,1.0
1994-05-26,2.375,2.5,2.375,2.375,49064,0.285420232237306,0.30044234972348,0.285420232237306,0.285420232237306,408264.680771181,0.0,1.0
1994-05-27,2.375,2.375,2.375,2.375,1307,0.285420232237306,0.285420232237306,0.285420232237306,0.285420232237306,10875.6305594312,0.0,1.0
1994-05-31,2.375,2.375,2.375,2.375,65,0.285420232237306,0.285420232237306,0.285420232237306,0.285420232237306,540.869155595278,0.0,1.0
1994-06-01,2.375,2.5,2.375,2.5,2025,0.285420232237306,0.30044234972348,0.285420232237306,0.30044234972348,16850.154462776,0.0,1.0
1994-06-02,2.5,2.5,2.5,2.5,523,0.30044234972348,0.30044234972348,0.30044234972348,0.30044234972348,4351.91643655893,0.0,1.0
1994-06-03,2.5,2.625,2.5,2.625,1699,0.30044234972348,0.315464467209654,0.30044234972348,0.315464467209654,14137.4876208674,0.0,1.0
1994-06-06,2.625,2.625,2.375,2.375,6337,0.315464467209654,0.315464467209654,0.285420232237306,0.285420232237306,52730.5821385735,0.0,1.0
1994-06-07,2.375,2.5,2.375,2.375,16333,0.285420232237306,0.30044234972348,0.285420232237306,0.285420232237306,135907.937205195,0.0,1.0
1994-06-08,2.625,2.625,2.625,2.625,2025,0.315464467209654,0.315464467209654,0.315464467209654,0.315464467209654,16850.154462776,0.0,1.0
1994-06-09,2.63,2.63,2.63,2.63,0,0.316065351909101,0.316065351909101,0.316065351909101,0.316065351909101,0,0.0,1.0
1994-06-10,2.63,2.63,2.63,2.63,0,0.316065351909101,0.316065351909101,0.316065351909101,0.316065351909101,0,0.0,1.0
1994-06-13,2.5,2.5,2.5,2.5,1699,0.30044234972348,0.30044234972348,0.30044234972348,0.30044234972348,14137.4876208674,0.0,1.0
1994-06-14,2.5,2.5,2.5,2.5,0,0.30044234972348,0.30044234972348,0.30044234972348,0.30044234972348,0,0.0,1.0
1994-06-15,2.625,2.625,2.625,2.625,65,0.315464467209654,0.315464467209654,0.315464467209654,0.315464467209654,540.869155595279,0.0,1.0
1994-06-16,2.5,2.5,2.375,2.375,8297,0.30044234972348,0.30044234972348,0.285420232237306,0.285420232237306,69039.8674457543,0.0,1.0
1994-06-17,2.375,2.5,2.375,2.5,5423,0.285420232237306,0.30044234972348,0.285420232237306,0.30044234972348,45125.1297045107,0.0,1.0
1994-06-20,2.37,2.37,2.37,2.37,0,0.284819347537859,0.284819347537859,0.284819347537859,0.284819347537859,0,0.0,1.0
1994-06-21,2.37,2.37,2.37,2.37,0,0.284819347537859,0.284819347537859,0.284819347537859,0.284819347537859,0,0.0,1.0
1994-06-22,2.375,2.5,2.375,2.5,1307,0.285420232237306,0.30044234972348,0.285420232237306,0.30044234972348,10875.6305594312,0.0,1.0
1994-06-23,2.375,2.375,2.375,2.375,2025,0.285420232237306,0.285420232237306,0.285420232237306,0.285420232237306,16850.154462776,0.0,1.0
1994-06-24,2.375,2.375,2.375,2.375,65,0.285420232237306,0.285420232237306,0.285420232237306,0.285420232237306,540.869155595278,0.0,1.0
1994-06-27,2.375,2.375,2.375,2.375,849,0.285420232237306,0.285420232237306,0.285420232237306,0.285420232237306,7064.58327846756,0.0,1.0
1994-06-28,2.375,2.5,2.375,2.375,50893,0.285420232237306,0.30044234972348,0.285420232237306,0.285420232237306,423483.906703239,0.0,1.0
1994-06-29,2.375,2.406,2.375,2.406,11433,0.285420232237306,0.289145717373877,0.285420232237306,0.289145717373877,95134.7239372434,0.0,1.0
1994-06-30,2.375,2.375,2.375,2.375,4508,0.285420232237306,0.285420232237306,0.285420232237306,0.285420232237306,37511.3562065156,0.0,1.0
1994-07-01,2.375,2.375,2.375,2.375,15418,0.285420232237306,0.285420232237306,0.285420232237306,0.285420232237306,128294.1637072,0.0,1.0
1994-07-05,2.5,2.5,2.375,2.375,29073,0.30044234972348,0.30044234972348,0.285420232237306,0.285420232237306,241918.29170187,0.0,1.0
1994-07-06,2.375,2.375,2.375,2.375,1307,0.285420232237306,0.285420232237306,0.285420232237306,0.285420232237306,10875.6305594312,0.0,1.0
1994-07-07,2.37,2.37,2.37,2.37,0,0.284819347537859,0.284819347537859,0.284819347537859,0.284819347537859,0,0.0,1.0
1994-07-08,2.37,2.37,2.37,2.37,0,0.284819347537859,0.284819347537859,0.284819347537859,0.284819347537859,0,0.0,1.0
1994-07-11,2.375,2.375,2.375,2.375,523,0.285420232237306,0.285420232237306,0.285420232237306,0.285420232237306,4351.91643655893,0.0,1.0
1994-07-12,2.375,2.375,2.375,2.375,3855,0.285420232237306,0.285420232237306,0.285420232237306,0.285420232237306,32077.7014587661,0.0,1.0
1994-07-13,2.375,2.375,2.375,2.375,125176,0.285420232237306,0.285420232237306,0.285420232237306,0.285420232237306,1041597.49878146,0.0,1.0
1994-07-14,2.5,2.625,2.375,2.375,18946,0.30044234972348,0.315464467209654,0.285420232237306,0.285420232237306,157650.877260125,0.0,1.0
1994-07-15,2.375,2.375,2.375,2.375,5031,0.285420232237306,0.285420232237306,0.285420232237306,0.285420232237306,41863.2726430746,0.0,1.0
1994-07-18,2.375,2.375,2.375,2.375,1307,0.285420232237306,0.285420232237306,0.285420232237306,0.285420232237306,10875.6305594312,0.0,1.0
1994-07-19,2.375,2.375,2.375,2.375,12478,0.285420232237306,0.285420232237306,0.285420232237306,0.285420232237306,103830.235746429,0.0,1.0
1994-07-20,2.5,2.5,2.375,2.375,21886,0.30044234972348,0.30044234972348,0.285420232237306,0.285420232237306,182114.805220896,0.0,1.0
1994-07-21,2.5,2.5,2.5,2.5,6141,0.30044234972348,0.30044234972348,0.30044234972348,0.30044234972348,51099.6536078555,0.0,1.0
1994-07-22,2.375,2.625,2.25,2.625,5553,0.285420232237306,0.315464467209654,0.270398114751132,0.315464467209654,46206.8680157013,0.0,1.0
1994-07-25,2.375,2.375,2.375,2.375,1111,0.285420232237306,0.285420232237306,0.285420232237306,0.285420232237306,9244.70202871315,0.0,1.0
1994-07-26,2.375,2.375,2.375,2.375,2613,0.285420232237306,0.285420232237306,0.285420232237306,0.285420232237306,21742.9400549302,0.0,1.0
1994-07-27,2.375,2.375,2.375,2.375,849,0.285420232237306,0.285420232237306,0.285420232237306,0.285420232237306,7064.58327846756,0.0,1.0
1994-07-28,2.375,2.375,2.375,2.375,8689,0.285420232237306,0.285420232237306,0.285420232237306,0.285420232237306,72301.7245071904,0.0,1.0
1994-07-29,2.375,2.5,2.375,2.375,8689,0.285420232237306,0.30044234972348,0.285420232237306,0.285420232237306,72301.7245071904,0.0,1.0
1994-08-01,2.375,2.5,2.375,2.375,16660,0.285420232237306,0.30044234972348,0.285420232237306,0.285420232237306,138628.925111036,0.0,1.0
1994-08-02,2.375,2.5,2.375,2.375,86434,0.285420232237306,0.30044234972348,0.285420232237306,0.285420232237306,719222.839918805,0.0,1.0
1994-08-03,2.375,2.375,2.375,2.375,17378,0.285420232237306,0.285420232237306,0.285420232237306,0.285420232237306,144603.449014381,0.0,1.0
1994-08-04,2.5,2.5,2.375,2.375,2025,0.30044234972348,0.30044234972348,0.285420232237306,0.285420232237306,16850.154462776,0.0,1.0
1994-08-05,2.375,2.375,2.375,2.375,6141,0.285420232237306,0.285420232237306,0.285420232237306,0.285420232237306,51099.6536078555,0.0,1.0
1994-08-08,2.375,2.5,2.375,2.375,35344,0.285420232237306,0.30044234972348,0.285420232237306,0.285420232237306,294099.683620916,0.0,1.0
1994-08-09,2.375,2.625,2.375,2.625,10780,0.285420232237306,0.315464467209654,0.285420232237306,0.315464467209654,89701.0691894939,0.0,1.0
1994-08-10,2.375,2.375,2.375,2.375,3005,0.285420232237306,0.285420232237306,0.285420232237306,0.285420232237306,25004.7971163663,0.0,1.0
1994-08-11,2.375,2.375,2.375,2.375,6860,0.285420232237306,0.285420232237306,0.285420232237306,0.285420232237306,57082.4985751325,0.0,1.0
1994-08-12,2.5,2.5,2.375,2.375,1699,0.30044234972348,0.30044234972348,0.285420232237306,0.285420232237306,14137.4876208674,0.0,1.0
1994-08-15,2.5,2.5,2.375,2.375,49521,0.30044234972348,0.30044234972348,0.285420232237306,0.285420232237306,412067.406988212,0.0,1.0
1994-08-16,2.5,2.5,2.5,2.5,3071,0.30044234972348,0.30044234972348,0.30044234972348,0.30044234972348,25553.9873358939,0.0,1.0
1994-08-17,2.375,2.375,2.375,2.375,1307,0.285420232237306,0.285420232237306,0.285420232237306,0.285420232237306,10875.6305594312,0.0,1.0
1994-08-18,2.37,2.37,2.37,2.37,0,0.284819347537859,0.284819347537859,0.284819347537859,0.284819347537859,0,0.0,1.0
1994-08-19,2.5,2.5,2.375,2.375,8950,0.30044234972348,0.30044234972348,0.285420232237306,0.285420232237306,74473.5221935037,0.0,1.0
1994-08-22,2.375,2.375,2.375,2.375,4508,0.285420232237306,0.285420232237306,0.285420232237306,0.285420232237306,37511.3562065156,0.0,1.0
1994-08-23,2.37,2.37,2.37,2.37,0,0.284819347537859,0.284819347537859,0.284819347537859,0.284819347537859,0,0.0,1.0
1994-08-24,2.375,2.375,2.375,2.375,457,0.285420232237306,0.285420232237306,0.285420232237306,0.285420232237306,3802.72621703142,0.0,1.0
1994-08-25,2.375,2.375,2.375,2.375,3005,0.285420232237306,0.285420232237306,0.285420232237306,0.285420232237306,25004.7971163663,0.0,1.0
1994-08-26,2.375,2.375,2.375,2.375,3005,0.285420232237306,0.285420232237306,0.285420232237306,0.285420232237306,25004.7971163663,0.0,1.0
1994-08-29,2.375,2.375,2.375,2.375,7709,0.285420232237306,0.285420232237306,0.285420232237306,0.285420232237306,64147.0818536,0.0,1.0
1994-08-30,2.375,2.375,2.375,2.375,2483,0.285420232237306,0.285420232237306,0.285420232237306,0.285420232237306,20661.2017437396,0.0,1.0
1994-08-31,2.375,2.375,2.375,2.375,4181,0.285420232237306,0.285420232237306,0.285420232237306,0.285420232237306,34790.3683006748,0.0,1.0
1994-09-01,2.375,2.375,2.375,2.375,523,0.285420232237306,0.285420232237306,0.285420232237306,0.285420232237306,4351.91643655893,0.0,1.0
1994-09-02,2.37,2.37,2.37,2.37,0,0.284819347537859,0.284819347537859,0.284819347537859,0.284819347537859,0,0.0,1.0
1994-09-06,2.375,2.375,2.375,2.375,16986,0.285420232237306,0.285420232237306,0.285420232237306,0.285420232237306,141341.591952945,0.0,1.0
1994-09-07,2.37,2.37,2.37,2.37,0,0.284819347537859,0.284819347537859,0.284819347537859,0.284819347537859,0,0.0,1.0
1994-09-08,2.375,2.375,2.375,2.375,131,0.285420232237306,0.285420232237306,0.285420232237306,0.285420232237306,1090.05937512279,0.0,1.0
1994-09-09,2.375,2.375,2.375,2.375,261,0.285420232237306,0.285420232237306,0.285420232237306,0.285420232237306,2171.79768631335,0.0,1.0
1994-09-12,2.375,2.375,2.375,2.375,1503,0.285420232237306,0.285420232237306,0.285420232237306,0.285420232237306,12506.5590901493,0.0,1.0
1994-09-13,2.37,2.37,2.37,2.37,0,0.284819347537859,0.284819347537859,0.284819347537859,0.284819347537859,0,0.0,1.0
1994-09-14,2.5,2.5,2.375,2.375,25675,0.30044234972348,0.30044234972348,0.285420232237306,0.285420232237306,213643.316460135,0.0,1.0
1994-09-15,2.5,2.5,2.5,2.5,0,0.30044234972348,0.30044234972348,0.30044234972348,0.30044234972348,0,0.0,1.0
1994-09-16,2.375,2.375,2.375,2.375,65,0.285420232237306,0.285420232237306,0.285420232237306,0.285420232237306,540.869155595278,0.0,1.0
1994-09-19,2.37,2.37,2.37,2.37,0,0.284819347537859,0.284819347537859,0.284819347537859,0.284819347537859,0,0.0,1.0
1994-09-20,2.37,2.37,2.37,2.37,0,0.284819347537859,0.284819347537859,0.284819347537859,0.284819347537859,0,0.0,1.0
1994-09-21,2.375,2.375,2.375,2.375,523,0.285420232237306,0.285420232237306,0.285420232237306,0.285420232237306,4351.91643655893,0.0,1.0
1994-09-22,2.375,2.375,2.25,2.25,3005,0.285420232237306,0.285420232237306,0.270398114751132,0.270398114751132,25004.7971163663,0.0,1.0
1994-09-23,2.37,2.37,2.37,2.37,0,0.284819347537859,0.284819347537859,0.284819347537859,0.284819347537859,0,0.0,1.0
1994-09-26,2.125,2.125,2.125,2.125,131,0.255375997264958,0.255375997264958,0.255375997264958,0.255375997264958,1090.05937512279,0.0,1.0
1994-09-27,2.12,2.12,2.12,2.12,0,0.254775112565511,0.254775112565511,0.254775112565511,0.254775112565511,0,0.0,1.0
1994-09-28,2.25,2.25,2.25,2.25,65,0.270398114751132,0.270398114751132,0.270398114751132,0.270398114751132,540.869155595278,0.0,1.0
1994-09-29,2.0,2.375,2.0,2.125,18750,0.240353879778784,0.285420232237306,0.240353879778784,0.255375997264958,156019.948729407,0.0,1.0
1994-09-30,2.125,2.125,2.0,2.0,3985,0.255375997264958,0.255375997264958,0.240353879778784,0.240353879778784,33159.4397699567,0.0,1.0
1994-10-03,2.0,2.0,1.875,1.875,1503,0.240353879778784,0.240353879778784,0.22533176229261,0.22533176229261,12506.5590901493,0.0,1.0
1994-10-04,2.0,2.0,2.0,2.0,0,0.240353879778784,0.240353879778784,0.240353879778784,0.240353879778784,0,0.0,1.0
1994-10-05,1.875,1.875,1.875,1.875,1307,0.22533176229261,0.22533176229261,0.22533176229261,0.22533176229261,10875.6305594312,0.0,1.0
1994-10-06,2.0,2.0,2.0,2.0,4573,0.240353879778784,0.240353879778784,0.240353879778784,0.240353879778784,38052.2253621109,0.0,1.0
1994-10-07,2.125,2.125,1.875,1.875,9212,0.255375997264958,0.255375997264958,0.22533176229261,0.22533176229261,76653.6409437493,0.0,1.0
1994-10-10,2.125,2.125,2.125,2.125,3789,0.255375997264958,0.255375997264958,0.255375997264958,0.255375997264958,31528.5112392386,0.0,1.0
1994-10-11,2.25,2.25,1.875,2.125,15484,0.270398114751132,0.270398114751132,0.22533176229261,0.255375997264958,128843.353926728,0.0,1.0
1994-10-12,1.875,1.875,1.875,1.875,131,0.22533176229261,0.22533176229261,0.22533176229261,0.22533176229261,1090.05937512279,0.0,1.0
1994-10-13,1.875,1.875,1.875,1.875,131,0.22533176229261,0.22533176229261,0.22533176229261,0.22533176229261,1090.05937512279,0.0,1.0
1994-10-14,1.88,1.88,1.88,1.88,0,0.225932646992057,0.225932646992057,0.225932646992057,0.225932646992057,0,0.0,1.0
1994-10-17,1.88,1.88,1.88,1.88,0,0.225932646992057,0.225932646992057,0.225932646992057,0.225932646992057,0,0.0,1.0
1994-10-18,1.88,1.88,1.88,1.88,0,0.225932646992057,0.225932646992057,0.225932646992057,0.225932646992057,0,0.0,1.0
1994-10-19,1.875,1.875,1.875,1.875,1307,0.22533176229261,0.22533176229261,0.22533176229261,0.22533176229261,10875.6305594312,0.0,1.0
1994-10-20,1.875,1.875,1.875,1.875,523,0.22533176229261,0.22533176229261,0.22533176229261,0.22533176229261,4351.91643655893,0.0,1.0
1994-10-21,2.0,2.0,2.0,2.0,131,0.240353879778784,0.240353879778784,0.240353879778784,0.240353879778784,1090.05937512279,0.0,1.0
1994-10-24,1.875,2.125,1.875,1.875,3071,0.22533176229261,0.255375997264958,0.22533176229261,0.22533176229261,25553.9873358939,0.0,1.0
1994-10-25,2.0,2.25,1.875,2.25,8297,0.240353879778784,0.270398114751132,0.22533176229261,0.270398114751132,69039.8674457543,0.0,1.0
1994-10-26,2.125,2.125,2.125,2.125,1307,0.255375997264958,0.255375997264958,0.255375997264958,0.255375997264958,10875.6305594312,0.0,1.0
1994-10-27,2.125,2.125,2.0,2.0,6860,0.255375997264958,0.255375997264958,0.240353879778784,0.240353879778784,57082.4985751325,0.0,1.0
1994-10-28,2.0,2.0,2.0,2.0,719,0.240353879778784,0.240353879778784,0.240353879778784,0.240353879778784,5982.844967277,0.0,1.0
1994-10-31,2.25,2.25,2.25,2.25,523,0.270398114751132,0.270398114751132,0.270398114751132,0.270398114751132,4351.91643655893,0.0,1.0
1994-11-01,2.125,2.25,2.125,2.25,9212,0.255375997264958,0.270398114751132,0.255375997264958,0.270398114751132,76653.6409437493,0.0,1.0
1994-11-02,2.12,2.12,2.12,2.12,0,0.254775112565511,0.254775112565511,0.254775112565511,0.254775112565511,0,0.0,1.0
1994-11-03,2.0,2.0,2.0,2.0,1699,0.240353879778784,0.240353879778784,0.240353879778784,0.240353879778784,14137.4876208674,0.0,1.0
1994-11-04,2.0,2.0,2.0,2.0,131,0.240353879778784,0.240353879778784,0.240353879778784,0.240353879778784,1090.05937512279,0.0,1.0
1994-11-07,2.0,2.0,2.0,2.0,0,0.240353879778784,0.240353879778784,0.240353879778784,0.240353879778784,0,0.0,1.0
1994-11-08,2.0,2.0,2.0,2.0,261,0.240353879778784,0.240353879778784,0.240353879778784,0.240353879778784,2171.79768631335,0.0,1.0
1994-11-09,2.0,2.0,2.0,2.0,0,0.240353879778784,0.240353879778784,0.240353879778784,0.240353879778784,0,0.0,1.0
1994-11-10,2.25,2.25,2.0,2.0,1895,0.270398114751132,0.270398114751132,0.240353879778784,0.240353879778784,15768.4161515854,0.0,1.0
1994-11-11,2.0,2.0,2.0,2.0,457,0.240353879778784,0.240353879778784,0.240353879778784,0.240353879778784,3802.72621703142,0.0,1.0
1994-11-14,2.125,2.125,2.125,2.125,523,0.255375997264958,0.255375997264958,0.255375997264958,0.255375997264958,4351.91643655893,0.0,1.0
1994-11-15,2.0,2.125,2.0,2.125,3593,0.240353879778784,0.255375997264958,0.240353879778784,0.255375997264958,29897.5827085205,0.0,1.0
1994-11-16,2.0,2.25,2.0,2.25,3201,0.240353879778784,0.270398114751132,0.240353879778784,0.270398114751132,26635.7256470844,0.0,1.0
1994-11-17,2.0,2.0,2.0,2.0,0,0.240353879778784,0.240353879778784,0.240353879778784,0.240353879778784,0,0.0,1.0
1994-11-18,2.0,2.0,2.0,2.0,1307,0.240353879778784,0.240353879778784,0.240353879778784,0.240353879778784,10875.6305594312,0.0,1.0
1994-11-21,2.0,2.0,2.0,2.0,0,0.240353879778784,0.240353879778784,0.240353879778784,0.240353879778784,0,0.0,1.0
1994-11-22,2.125,2.125,2.0,2.0,1241,0.255375997264958,0.255375997264958,0.240353879778784,0.240353879778784,10326.4403399037,0.0,1.0
1994-11-23,2.0,2.125,2.0,2.125,8689,0.240353879778784,0.255375997264958,0.240353879778784,0.255375997264958,72301.7245071904,0.0,1.0
1994-11-25,2.0,2.0,2.0,2.0,0,0.240353879778784,0.240353879778784,0.240353879778784,0.240353879778784,0,0.0,1.0
1994-11-28,2.0,2.125,2.0,2.125,19926,0.240353879778784,0.255375997264958,0.240353879778784,0.255375997264958,165805.519913716,0.0,1.0
1994-11-29,2.0,2.0,2.0,2.0,5292,0.240353879778784,0.240353879778784,0.240353879778784,0.240353879778784,44035.0703293879,0.0,1.0
1994-11-30,2.0,2.25,2.0,2.25,457,0.240353879778784,0.270398114751132,0.240353879778784,0.270398114751132,3802.72621703142,0.0,1.0
1994-12-01,2.0,2.0,2.0,2.0,719,0.240353879778784,0.240353879778784,0.240353879778784,0.240353879778784,5982.844967277,0.0,1.0
1994-12-02,2.0,2.0,2.0,2.0,65,0.240353879778784,0.240353879778784,0.240353879778784,0.240353879778784,540.869155595278,0.0,1.0
1994-12-05,2.125,2.125,2.0,2.0,8297,0.255375997264958,0.255375997264958,0.240353879778784,0.240353879778784,69039.8674457543,0.0,1.0
1994-12-06,2.0,2.0,2.0,2.0,719,0.240353879778784,0.240353879778784,0.240353879778784,0.240353879778784,5982.844967277,0.0,1.0
1994-12-07,2.0,2.0,2.0,2.0,0,0.240353879778784,0.240353879778784,0.240353879778784,0.240353879778784,0,0.0,1.0
1994-12-08,2.0,2.0,2.0,2.0,849,0.240353879778784,0.240353879778784,0.240353879778784,0.240353879778784,7064.58327846756,0.0,1.0
1994-12-09,2.0,2.0,2.0,2.0,719,0.240353879778784,0.240353879778784,0.240353879778784,0.240353879778784,5982.844967277,0.0,1.0
1994-12-12,2.0,2.063,2.0,2.0,21494,0.240353879778784,0.247925026991816,0.240353879778784,0.240353879778784,178852.94815946,0.0,1.0
1994-12-13,2.0,2.0,2.0,2.0,3005,0.240353879778784,0.240353879778784,0.240353879778784,0.240353879778784,25004.7971163663,0.0,1.0
1994-12-14,2.0,2.0,2.0,2.0,65,0.240353879778784,0.240353879778784,0.240353879778784,0.240353879778784,540.869155595278,0.0,1.0
1994-12-15,2.0,2.25,2.0,2.0,6141,0.240353879778784,0.270398114751132,0.240353879778784,0.240353879778784,51099.6536078555,0.0,1.0
1994-12-16,2.0,2.0,2.0,2.0,4508,0.240353879778784,0.240353879778784,0.240353879778784,0.240353879778784,37511.3562065156,0.0,1.0
1994-12-19,2.0,2.25,2.0,2.25,10780,0.240353879778784,0.270398114751132,0.240353879778784,0.270398114751132,89701.0691894939,0.0,1.0
1994-12-20,2.0,2.125,2.0,2.0,16202,0.240353879778784,0.255375997264958,0.240353879778784,0.240353879778784,134817.877830072,0.0,1.0
1994-12-21,2.0,2.25,2.0,2.25,20579,0.240353879778784,0.270398114751132,0.240353879778784,0.270398114751132,171239.174661465,0.0,1.0
1994-12-22,2.25,2.25,2.0,2.0,25283,0.270398114751132,0.270398114751132,0.240353879778784,0.240353879778784,210381.459398699,0.0,1.0
1994-12-23,2.125,2.125,2.0,2.0,6207,0.255375997264958,0.255375997264958,0.240353879778784,0.240353879778784,51648.843827383,0.0,1.0
1994-12-27,2.0,2.25,2.0,2.0,7905,0.240353879778784,0.270398114751132,0.240353879778784,0.240353879778784,65778.0103843181,0.0,1.0
1994-12-28,2.0,2.0,2.0,2.0,6207,0.240353879778784,0.240353879778784,0.240353879778784,0.240353879778784,51648.843827383,0.0,1.0
1994-12-29,2.0,2.0,2.0,2.0,849,0.240353879778784,0.240353879778784,0.240353879778784,0.240353879778784,7064.58327846756,0.0,1.0
1994-12-30,2.25,2.25,2.0,2.0,7644,0.270398114751132,0.270398114751132,0.240353879778784,0.240353879778784,63606.2126980048,0.0,1.0
1995-01-03,2.0,2.25,2.0,2.0,17966,0.240353879778784,0.270398114751132,0.240353879778784,0.240353879778784,149496.234606535,0.0,1.0
1995-01-04,2.0,2.063,2.0,2.0,21494,0.240353879778784,0.247925026991816,0.240353879778784,0.240353879778784,178852.94815946,0.0,1.0
1995-01-05,2.0,2.0,2.0,2.0,0,0.240353879778784,0.240353879778784,0.240353879778784,0.240353879778784,0,0.0,1.0
1995-01-06,2.0,2.0,2.0,2.0,523,0.240353879778784,0.240353879778784,0.240353879778784,0.240353879778784,4351.91643655893,0.0,1.0
1995-01-09,2.0,2.0,2.0,2.0,261,0.240353879778784,0.240353879778784,0.240353879778784,0.240353879778784,2171.79768631335,0.0,1.0
1995-01-10,2.0,2.125,2.0,2.125,22997,0.240353879778784,0.255375997264958,0.240353879778784,0.255375997264958,191359.50724961,0.0,1.0
1995-01-11,2.25,2.25,2.0,2.0,6925,0.270398114751132,0.270398114751132,0.240353879778784,0.240353879778784,57623.3677307277,0.0,1.0
1995-01-12,2.0,2.0,2.0,2.0,1307,0.240353879778784,0.240353879778784,0.240353879778784,0.240353879778784,10875.6305594312,0.0,1.0
1995-01-13,2.25,2.25,2.0,2.0,8101,0.270398114751132,0.270398114751132,0.240353879778784,0.240353879778784,67408.9389150362,0.0,1.0
1995-01-16,2.25,2.25,2.0,2.125,15092,0.270398114751132,0.270398114751132,0.240353879778784,0.255375997264958,125581.496865291,0.0,1.0
1995-01-17,2.375,2.375,2.125,2.125,10061,0.285420232237306,0.285420232237306,0.255375997264958,0.255375997264958,83718.2242222169,0.0,1.0
1995-01-18,2.125,2.125,2.125,2.125,719,0.255375997264958,0.255375997264958,0.255375997264958,0.255375997264958,5982.844967277,0.0,1.0
1995-01-19,2.5,2.5,2.25,2.375,6925,0.30044234972348,0.30044234972348,0.270398114751132,0.285420232237306,57623.3677307277,0.0,1.0
1995-01-20,2.25,2.375,2.25,2.25,3201,0.270398114751132,0.285420232237306,0.270398114751132,0.270398114751132,26635.7256470844,0.0,1.0
1995-01-23,2.375,2.5,2.375,2.375,13654,0.285420232237306,0.30044234972348,0.285420232237306,0.285420232237306,113615.806930737,0.0,1.0
1995-01-24,2.813,2.813,2.375,2.375,67226,0.33805773190886,0.33805773190886,0.285420232237306,0.285420232237306,559391.843908433,0.0,1.0
1995-01-25,2.625,2.875,2.625,2.75,55336,0.315464467209654,0.345508702182002,0.315464467209654,0.330486584695828,460454.393754159,0.0,1.0
1995-01-26,2.625,2.625,2.5,2.5,849,0.315464467209654,0.315464467209654,0.30044234972348,0.30044234972348,7064.58327846756,0.0,1.0
1995-01-27,2.5,2.75,2.5,2.625,24957,0.30044234972348,0.330486584695828,0.30044234972348,0.315464467209654,207668.79255679,0.0,1.0
1995-01-30,2.625,2.75,2.5,2.75,11890,0.315464467209654,0.330486584695828,0.30044234972348,0.330486584695828,98937.4501542748,0.0,1.0
1995-01-31,2.5,2.5,2.5,2.5,10388,0.30044234972348,0.30044234972348,0.30044234972348,0.30044234972348,86439.2121280577,0.0,1.0
1995-02-01,2.625,2.75,2.5,2.5,7513,0.315464467209654,0.330486584695828,0.30044234972348,0.30044234972348,62516.153322882,0.0,1.0
1995-02-02,2.5,2.5,2.5,2.5,3071,0.30044234972348,0.30044234972348,0.30044234972348,0.30044234972348,25553.9873358939,0.0,1.0
1995-02-03,2.375,2.5,2.375,2.5,16986,0.285420232237306,0.30044234972348,0.285420232237306,0.30044234972348,141341.591952945,0.0,1.0
1995-02-06,2.375,2.375,2.375,2.375,4508,0.285420232237306,0.285420232237306,0.285420232237306,0.285420232237306,37511.3562065156,0.0,1.0
1995-02-07,2.375,2.5,2.375,2.438,18620,0.285420232237306,0.30044234972348,0.285420232237306,0.292991379450338,154938.210418217,0.0,1.0
1995-02-08,2.625,2.625,2.625,2.625,457,0.315464467209654,0.315464467209654,0.315464467209654,0.315464467209654,3802.72621703142,0.0,1.0
1995-02-09,2.63,2.63,2.63,2.63,0,0.316065351909101,0.316065351909101,0.316065351909101,0.316065351909101,0,0.0,1.0
1995-02-10,2.375,2.375,2.375,2.375,65,0.285420232237306,0.285420232237306,0.285420232237306,0.285420232237306,540.869155595278,0.0,1.0
1995-02-13,2.625,2.625,2.375,2.625,9996,0.315464467209654,0.315464467209654,0.285420232237306,0.315464467209654,83177.3550666216,0.0,1.0
1995-02-14,2.63,2.63,2.63,2.63,0,0.316065351909101,0.316065351909101,0.316065351909101,0.316065351909101,0,0.0,1.0
1995-02-15,2.375,2.375,2.375,2.375,4508,0.285420232237306,0.285420232237306,0.285420232237306,0.285420232237306,37511.3562065156,0.0,1.0
1995-02-16,2.37,2.37,2.37,2.37,0,0.284819347537859,0.284819347537859,0.284819347537859,0.284819347537859,0,0.0,1.0
1995-02-17,2.375,2.375,2.375,2.375,1503,0.285420232237306,0.285420232237306,0.285420232237306,0.285420232237306,12506.5590901493,0.0,1.0
1995-02-21,2.375,2.375,2.375,2.375,6337,0.285420232237306,0.285420232237306,0.285420232237306,0.285420232237306,52730.5821385735,0.0,1.0
1995-02-22,2.375,2.625,2.375,2.375,2417,0.285420232237306,0.315464467209654,0.285420232237306,0.285420232237306,20112.0115242121,0.0,1.0
1995-02-23,2.375,2.375,2.375,2.375,9212,0.285420232237306,0.285420232237306,0.285420232237306,0.285420232237306,76653.6409437493,0.0,1.0
1995-02-24,2.375,2.625,2.375,2.625,6141,0.285420232237306,0.315464467209654,0.285420232237306,0.315464467209654,51099.6536078555,0.0,1.0
1995-02-27,2.37,2.37,2.37,2.37,0,0.284819347537859,0.284819347537859,0.284819347537859,0.284819347537859,0,0.0,1.0
1995-02-28,2.37,2.37,2.37,2.37,0,0.284819347537859,0.284819347537859,0.284819347537859,0.284819347537859,0,0.0,1.0
1995-03-01,2.375,2.375,2.375,2.375,65,0.285420232237306,0.285420232237306,0.285420232237306,0.285420232237306,540.869155595278,0.0,1.0
1995-03-02,2.375,2.625,2.375,2.625,16202,0.285420232237306,0.315464467209654,0.285420232237306,0.315464467209654,134817.877830072,0.0,1.0
1995-03-03,2.37,2.37,2.37,2.37,0,0.284819347537859,0.284819347537859,0.284819347537859,0.284819347537859,0,0.0,1.0
1995-03-06,2.5,2.5,2.375,2.375,6141,0.30044234972348,0.30044234972348,0.285420232237306,0.285420232237306,51099.6536078555,0.0,1.0
1995-03-07,2.5,2.5,2.5,2.5,1307,0.30044234972348,0.30044234972348,0.30044234972348,0.30044234972348,10875.6305594312,0.0,1.0
1995-03-08,2.375,2.375,2.375,2.375,1111,0.285420232237306,0.285420232237306,0.285420232237306,0.285420232237306,9244.70202871315,0.0,1.0
1995-03-09,2.375,2.5,2.375,2.375,8820,0.285420232237306,0.30044234972348,0.285420232237306,0.285420232237306,73391.7838823132,0.0,1.0
1995-03-10,2.5,2.5,2.375,2.5,13132,0.30044234972348,0.30044234972348,0.285420232237306,0.30044234972348,109272.211558111,0.0,1.0
1995-03-13,2.5,2.625,2.375,2.375,19142,0.30044234972348,0.315464467209654,0.285420232237306,0.285420232237306,159281.805790843,0.0,1.0
1995-03-14,2.625,2.625,2.375,2.375,35148,0.315464467209654,0.315464467209654,0.285420232237306,0.285420232237306,292468.755090198,0.0,1.0
1995-03-15,2.5,2.75,2.5,2.75,6729,0.30044234972348,0.330486584695828,0.30044234972348,0.330486584695828,55992.4392000097,0.0,1.0
1995-03-16,2.5,2.5,2.5,2.5,7513,0.30044234972348,0.30044234972348,0.30044234972348,0.30044234972348,62516.153322882,0.0,1.0
1995-03-17,2.5,2.5,2.5,2.5,3005,0.30044234972348,0.30044234972348,0.30044234972348,0.30044234972348,25004.7971163663,0.0,1.0
1995-03-20,2.5,2.5,2.5,2.5,0,0.30044234972348,0.30044234972348,0.30044234972348,0.30044234972348,0,0.0,1.0
1995-03-21,2.5,2.75,2.5,2.5,16333,0.30044234972348,0.330486584695828,0.30044234972348,0.30044234972348,135907.937205195,0.0,1.0
1995-03-22,2.5,2.5,2.5,2.5,1307,0.30044234972348,0.30044234972348,0.30044234972348,0.30044234972348,10875.6305594312,0.0,1.0
1995-03-23,2.5,2.5,2.5,2.5,1241,0.30044234972348,0.30044234972348,0.30044234972348,0.30044234972348,10326.4403399037,0.0,1.0
1995-03-24,2.5,2.5,2.5,2.5,0,0.30044234972348,0.30044234972348,0.30044234972348,0.30044234972348,0,0.0,1.0
1995-03-27,2.5,2.5,2.5,2.5,1307,0.30044234972348,0.30044234972348,0.30044234972348,0.30044234972348,10875.6305594312,0.0,1.0
1995-03-28,2.5,2.75,2.5,2.5,7644,0.30044234972348,0.330486584695828,0.30044234972348,0.30044234972348,63606.2126980048,0.0,1.0
1995-03-29,2.5,2.5,2.5,2.5,8558,0.30044234972348,0.30044234972348,0.30044234972348,0.30044234972348,71211.6651320676,0.0,1.0
1995-03-30,2.5,2.625,2.5,2.625,8297,0.30044234972348,0.315464467209654,0.30044234972348,0.315464467209654,69039.8674457543,0.0,1.0
1995-03-31,2.5,2.625,2.5,2.5,18620,0.30044234972348,0.315464467209654,0.30044234972348,0.30044234972348,154938.210418217,0.0,1.0
1995-04-03,2.5,2.5,2.5,2.5,2613,0.30044234972348,0.30044234972348,0.30044234972348,0.30044234972348,21742.9400549302,0.0,1.0
1995-04-04,2.5,2.5,2.5,2.5,457,0.30044234972348,0.30044234972348,0.30044234972348,0.30044234972348,3802.72621703142,0.0,1.0
1995-04-05,2.5,2.5,2.5,2.5,3985,0.30044234972348,0.30044234972348,0.30044234972348,0.30044234972348,33159.4397699567,0.0,1.0
1995-04-06,2.625,2.625,2.625,2.625,9212,0.315464467209654,0.315464467209654,0.315464467209654,0.315464467209654,76653.6409437493,0.0,1.0
1995-04-07,2.5,2.5,2.5,2.5,1111,0.30044234972348,0.30044234972348,0.30044234972348,0.30044234972348,9244.70202871315,0.0,1.0
1995-04-10,2.5,2.5,2.5,2.5,131,0.30044234972348,0.30044234972348,0.30044234972348,0.30044234972348,1090.05937512279,0.0,1.0
1995-04-11,2.5,2.563,2.5,2.5,4181,0.30044234972348,0.308013496936512,0.30044234972348,0.30044234972348,34790.3683006748,0.0,1.0
1995-04-12,2.625,2.625,2.563,2.625,20122,0.315464467209654,0.315464467209654,0.308013496936512,0.315464467209654,167436.448444434,0.0,1.0
1995-04-13,2.75,2.75,2.5,2.625,21886,0.330486584695828,0.330486584695828,0.30044234972348,0.315464467209654,182114.805220896,0.0,1.0
1995-04-17,2.75,2.75,2.75,2.75,1307,0.330486584695828,0.330486584695828,0.330486584695828,0.330486584695828,10875.6305594312,0.0,1.0
1995-04-18,2.5,2.75,2.5,2.5,9212,0.30044234972348,0.330486584695828,0.30044234972348,0.30044234972348,76653.6409437493,0.0,1.0
1995-04-19,2.5,2.75,2.5,2.75,1895,0.30044234972348,0.330486584695828,0.30044234972348,0.330486584695828,15768.4161515854,0.0,1.0
1995-04-20,2.5,2.5,2.5,2.5,0,0.30044234972348,0.30044234972348,0.30044234972348,0.30044234972348,0,0.0,1.0
1995-04-21,2.5,2.5,2.5,2.5,131,0.30044234972348,0.30044234972348,0.30044234972348,0.30044234972348,1090.05937512279,0.0,1.0
1995-04-24,2.875,2.875,2.625,2.75,23062,0.345508702182002,0.345508702182002,0.315464467209654,0.330486584695828,191900.376405205,0.0,1.0
1995-04-25,2.75,2.875,2.75,2.813,6925,0.330486584695828,0.345508702182002,0.330486584695828,0.33805773190886,57623.3677307278,0.0,1.0
1995-04-26,2.75,2.875,2.625,2.875,3201,0.330486584695828,0.345508702182002,0.315464467209654,0.345508702182002,26635.7256470844,0.0,1.0
1995-04-27,2.625,2.625,2.625,2.625,5292,0.315464467209654,0.315464467209654,0.315464467209654,0.315464467209654,44035.0703293879,0.0,1.0
1995-04-28,2.625,2.875,2.625,2.875,11041,0.315464467209654,0.345508702182002,0.315464467209654,0.345508702182002,91872.8668758072,0.0,1.0
1995-05-01,2.75,2.875,2.75,2.875,4573,0.330486584695828,0.345508702182002,0.330486584695828,0.345508702182002,38052.2253621109,0.0,1.0
1995-05-02,2.75,2.875,2.75,2.875,131,0.330486584695828,0.345508702182002,0.330486584695828,0.345508702182002,1090.05937512279,0.0,1.0
1995-05-03,2.625,2.75,2.625,2.625,94404,0.315464467209654,0.330486584695828,0.315464467209654,0.315464467209654,785541.719458718,0.0,1.0
1995-05-04,2.625,2.875,2.625,2.875,48999,0.315464467209654,0.345508702182002,0.315464467209654,0.345508702182002,407723.811615586,0.0,1.0
1995-05-05,2.625,2.75,2.625,2.625,49064,0.315464467209654,0.330486584695828,0.315464467209654,0.315464467209654,408264.680771181,0.0,1.0
1995-05-08,2.75,2.875,2.625,2.625,47039,0.330486584695828,0.345508702182002,0.315464467209654,0.315464467209654,391414.526308405,0.0,1.0
1995-05-09,2.875,2.875,2.625,2.875,76177,0.345508702182002,0.345508702182002,0.315464467209654,0.345508702182002,633873.68716587,0.0,1.0
1995-05-10,3.125,3.125,2.875,2.875,82514,0.37555293715435,0.37555293715435,0.345508702182002,0.345508702182002,686604.269304443,0.0,1.0
1995-05-11,3.0,3.25,2.875,3.125,63894,0.360530819668176,0.390575054640524,0.345508702182002,0.37555293715435,531666.058886226,0.0,1.0
1995-05-12,2.875,3.0,2.875,2.875,27505,0.345508702182002,0.360530819668176,0.345508702182002,0.345508702182002,228870.863456125,0.0,1.0
1995-05-15,3.0,3.0,2.875,3.0,20122,0.360530819668176,0.360530819668176,0.345508702182002,0.360530819668176,167436.448444434,0.0,1.0
1995-05-16,3.125,3.125,2.875,2.875,11629,0.37555293715435,0.37555293715435,0.345508702182002,0.345508702182002,96765.6524679614,0.0,1.0
1995-05-17,2.875,3.125,2.875,3.125,38742,0.345508702182002,0.37555293715435,0.345508702182002,0.37555293715435,322374.65886265,0.0,1.0
1995-05-18,3.125,3.125,2.875,2.875,3855,0.37555293715435,0.37555293715435,0.345508702182002,0.345508702182002,32077.7014587661,0.0,1.0
1995-05-19,3.0,3.0,3.0,3.0,3855,0.360530819668176,0.360530819668176,0.360530819668176,0.360530819668176,32077.7014587661,0.0,1.0
1995-05-22,2.938,3.125,2.875,3.0,16660,0.353079849395034,0.37555293715435,0.345508702182002,0.360530819668176,138628.925111036,0.0,1.0
1995-05-23,3.0,3.125,3.0,3.125,2025,0.360530819668176,0.37555293715435,0.360530819668176,0.37555293715435,16850.154462776,0.0,1.0
1995-05-24,3.0,3.0,3.0,3.0,0,0.360530819668176,0.360530819668176,0.360530819668176,0.360530819668176,0,0.0,1.0
1995-05-25,2.875,3.125,2.875,3.125,9865,0.345508702182002,0.37555293715435,0.345508702182002,0.37555293715435,82087.2956914988,0.0,1.0
1995-05-26,3.0,3.063,2.875,2.875,849,0.360530819668176,0.368101966881208,0.345508702182002,0.345508702182002,7064.58327846756,0.0,1.0
1995-05-30,2.938,2.938,2.938,2.938,1241,0.353079849395034,0.353079849395034,0.353079849395034,0.353079849395034,10326.4403399037,0.0,1.0
1995-05-31,2.938,3.063,2.938,3.063,11890,0.353079849395034,0.368101966881208,0.353079849395034,0.368101966881208,98937.4501542747,0.0,1.0
1995-06-01,3.0,3.063,2.938,3.0,8950,0.360530819668176,0.368101966881208,0.353079849395034,0.360530819668176,74473.5221935037,0.0,1.0
1995-06-02,2.938,3.0,2.938,2.938,12413,0.353079849395034,0.360530819668176,0.353079849395034,0.353079849395034,103289.366590834,0.0,1.0
1995-06-05,2.938,3.063,2.938,3.063,6860,0.353079849395034,0.368101966881208,0.353079849395034,0.368101966881208,57082.4985751324,0.0,1.0
1995-06-06,2.938,2.938,2.938,2.938,4508,0.353079849395034,0.353079849395034,0.353079849395034,0.353079849395034,37511.3562065156,0.0,1.0
1995-06-07,2.938,3.0,2.938,3.0,3005,0.353079849395034,0.360530819668176,0.353079849395034,0.360530819668176,25004.7971163663,0.0,1.0
1995-06-08,3.063,3.063,2.938,2.938,8820,0.368101966881208,0.368101966881208,0.353079849395034,0.353079849395034,73391.7838823131,0.0,1.0
1995-06-09,3.063,3.063,3.063,3.063,2483,0.368101966881208,0.368101966881208,0.368101966881208,0.368101966881208,20661.2017437396,0.0,1.0
1995-06-12,2.938,3.0,2.938,2.938,15810,0.353079849395034,0.360530819668176,0.353079849395034,0.353079849395034,131556.020768636,0.0,1.0
1995-06-13,3.0,3.063,2.938,2.938,5684,0.360530819668176,0.368101966881208,0.353079849395034,0.353079849395034,47296.9273908241,0.0,1.0
1995-06-14,2.938,3.0,2.938,3.0,8820,0.353079849395034,0.360530819668176,0.353079849395034,0.360530819668176,73391.7838823131,0.0,1.0
1995-06-15,2.938,2.938,2.938,2.938,1699,0.353079849395034,0.353079849395034,0.353079849395034,0.353079849395034,14137.4876208673,0.0,1.0
1995-06-16,2.938,3.0,2.938,2.938,68729,0.353079849395034,0.360530819668176,0.353079849395034,0.353079849395034,571898.402998583,0.0,1.0
1995-06-19,2.938,3.0,2.938,3.0,17378,0.353079849395034,0.360530819668176,0.353079849395034,0.360530819668176,144603.449014381,0.0,1.0
1995-06-20,3.0,3.063,2.938,3.063,55728,0.360530819668176,0.368101966881208,0.353079849395034,0.368101966881208,463716.250815595,0.0,1.0
1995-06-21,2.938,2.938,2.938,2.938,13916,0.353079849395034,0.353079849395034,0.353079849395034,0.353079849395034,115795.925680983,0.0,1.0
1995-06-22,2.94,2.94,2.94,2.94,0,0.353320203274813,0.353320203274813,0.353320203274813,0.353320203274813,0,0.0,1.0
1995-06-23,3.063,3.063,2.938,2.938,23715,0.368101966881208,0.368101966881208,0.353079849395034,0.353079849395034,197334.031152954,0.0,1.0
1995-06-26,3.0,3.0,2.938,2.938,1699,0.360530819668176,0.360530819668176,0.353079849395034,0.353079849395034,14137.4876208674,0.0,1.0
1995-06-27,2.938,2.938,2.938,2.938,2613,0.353079849395034,0.353079849395034,0.353079849395034,0.353079849395034,21742.9400549302,0.0,1.0
1995-06-28,3.0,3.063,2.938,2.938,13197,0.360530819668176,0.368101966881208,0.353079849395034,0.353079849395034,109813.080713706,0.0,1.0
1995-06-29,3.0,3.063,2.938,3.0,25283,0.360530819668176,0.368101966881208,0.353079849395034,0.360530819668176,210381.459398699,0.0,1.0
1995-06-30,2.938,2.969,2.938,2.969,4508,0.353079849395034,0.356805334531605,0.353079849395034,0.356805334531605,37511.3562065156,0.0,1.0
1995-07-03,2.94,2.94,2.94,2.94,0,0.353320203274813,0.353320203274813,0.353320203274813,0.353320203274813,0,0.0,1.0
1995-07-05,3.0,3.063,3.0,3.063,16006,0.360530819668176,0.368101966881208,0.360530819668176,0.368101966881208,133186.949299354,0.0,1.0
1995-07-06,2.938,3.063,2.938,3.063,2483,0.353079849395034,0.368101966881208,0.353079849395034,0.368101966881208,20661.2017437396,0.0,1.0
1995-07-07,2.94,2.94,2.94,2.94,0,0.353320203274813,0.353320203274813,0.353320203274813,0.353320203274813,0,0.0,1.0
1995-07-10,2.938,2.938,2.938,2.938,719,0.353079849395034,0.353079849395034,0.353079849395034,0.353079849395034,5982.844967277,0.0,1.0
1995-07-11,3.063,3.063,2.938,2.938,4247,0.368101966881208,0.368101966881208,0.353079849395034,0.353079849395034,35339.5585202023,0.0,1.0
1995-07-12,2.938,2.938,2.938,2.938,6860,0.353079849395034,0.353079849395034,0.353079849395034,0.353079849395034,57082.4985751324,0.0,1.0
1995-07-13,3.0,3.0,2.938,2.938,24957,0.360530819668176,0.360530819668176,0.353079849395034,0.353079849395034,207668.79255679,0.0,1.0
1995-07-14,2.938,2.938,2.938,2.938,131,0.353079849395034,0.353079849395034,0.353079849395034,0.353079849395034,1090.05937512279,0.0,1.0
1995-07-17,2.938,3.063,2.938,3.063,3267,0.353079849395034,0.368101966881208,0.353079849395034,0.368101966881208,27184.9158666119,0.0,1.0
1995-07-18,3.0,3.063,2.938,2.938,10780,0.360530819668176,0.368101966881208,0.353079849395034,0.353079849395034,89701.0691894939,0.0,1.0
1995-07-19,2.938,2.938,2.938,2.938,1829,0.353079849395034,0.353079849395034,0.353079849395034,0.353079849395034,15219.2259320579,0.0,1.0
1995-07-20,2.938,3.063,2.938,3.063,6729,0.353079849395034,0.368101966881208,0.353079849395034,0.368101966881208,55992.4392000096,0.0,1.0
1995-07-21,2.938,2.938,2.938,2.938,1241,0.353079849395034,0.353079849395034,0.353079849395034,0.353079849395034,10326.4403399037,0.0,1.0
1995-07-24,3.063,3.063,2.938,2.938,849,0.368101966881208,0.368101966881208,0.353079849395034,0.353079849395034,7064.58327846756,0.0,1.0
1995-07-25,3.0,3.063,3.0,3.063,7317,0.360530819668176,0.368101966881208,0.360530819668176,0.368101966881208,60885.2247921639,0.0,1.0
1995-07-26,3.063,3.063,2.938,2.938,17378,0.368101966881208,0.368101966881208,0.353079849395034,0.353079849395034,144603.449014381,0.0,1.0
1995-07-27,3.063,3.063,3.063,3.063,7644,0.368101966881208,0.368101966881208,0.368101966881208,0.368101966881208,63606.2126980047,0.0,1.0
1995-07-28,3.0,3.313,2.938,3.063,45863,0.360530819668176,0.398146201853556,0.353079849395034,0.368101966881208,381628.955124096,0.0,1.0
1995-07-31,2.938,2.938,2.938,2.938,1111,0.353079849395034,0.353079849395034,0.353079849395034,0.353079849395034,9244.70202871314,0.0,1.0
1995-08-01,3.313,3.313,3.313,3.313,2025,0.398146201853556,0.398146201853556,0.398146201853556,0.398146201853556,16850.154462776,0.0,1.0
1995-08-02,3.0,3.063,2.938,2.938,4508,0.360530819668176,0.368101966881208,0.353079849395034,0.353079849395034,37511.3562065156,0.0,1.0
1995-08-03,3.188,3.313,3.188,3.313,4573,0.383124084367382,0.398146201853556,0.383124084367382,0.398146201853556,38052.2253621109,0.0,1.0
1995-08-04,3.0,3.125,3.0,3.0,9473,0.360530819668176,0.37555293715435,0.360530819668176,0.360530819668176,78825.4386300627,0.0,1.0
1995-08-07,3.0,3.0,2.938,2.938,4900,0.360530819668176,0.360530819668176,0.353079849395034,0.353079849395034,40773.2132679518,0.0,1.0
1995-08-08,2.938,3.25,2.938,3.25,5749,0.353079849395034,0.390575054640524,0.353079849395034,0.390575054640524,47837.7965464193,0.0,1.0
1995-08-09,3.0,3.0,2.938,2.938,1241,0.360530819668176,0.360530819668176,0.353079849395034,0.353079849395034,10326.4403399037,0.0,1.0
1995-08-10,3.0,3.0,3.0,3.0,131,0.360530819668176,0.360530819668176,0.360530819668176,0.360530819668176,1090.05937512279,0.0,1.0
1995-08-11,3.063,3.063,2.938,2.938,3201,0.368101966881208,0.368101966881208,0.353079849395034,0.353079849395034,26635.7256470844,0.0,1.0
1995-08-14,3.06,3.06,3.06,3.06,0,0.36774143606154,0.36774143606154,0.36774143606154,0.36774143606154,0,0.0,1.0
1995-08-15,3.063,3.063,2.938,2.938,1307,0.368101966881208,0.368101966881208,0.353079849395034,0.353079849395034,10875.6305594312,0.0,1.0
1995-08-16,2.938,3.25,2.938,3.25,4181,0.353079849395034,0.390575054640524,0.353079849395034,0.390575054640524,34790.3683006747,0.0,1.0
1995-08-17,3.0,3.0,3.0,3.0,3855,0.360530819668176,0.360530819668176,0.360530819668176,0.360530819668176,32077.7014587661,0.0,1.0
1995-08-18,3.0,3.0,3.0,3.0,0,0.360530819668176,0.360530819668176,0.360530819668176,0.360530819668176,0,0.0,1.0
1995-08-21,3.188,3.188,3.188,3.188,1307,0.383124084367382,0.383124084367382,0.383124084367382,0.383124084367382,10875.6305594312,0.0,1.0
1995-08-22,3.313,3.313,3.063,3.188,11041,0.398146201853556,0.398146201853556,0.368101966881208,0.383124084367382,91872.8668758072,0.0,1.0
1995-08-23,2.938,3.313,2.938,3.313,9865,0.353079849395034,0.398146201853556,0.353079849395034,0.398146201853556,82087.2956914987,0.0,1.0
1995-08-24,3.0,3.063,2.938,2.938,4508,0.360530819668176,0.368101966881208,0.353079849395034,0.353079849395034,37511.3562065156,0.0,1.0
1995-08-25,3.0,3.25,2.938,2.938,2613,0.360530819668176,0.390575054640524,0.353079849395034,0.353079849395034,21742.9400549302,0.0,1.0
1995-08-28,3.125,3.25,3.125,3.25,1307,0.37555293715435,0.390575054640524,0.37555293715435,0.390575054640524,10875.6305594312,0.0,1.0
1995-08-29,3.125,3.25,2.938,3.0,5749,0.37555293715435,0.390575054640524,0.353079849395034,0.360530819668176,47837.7965464193,0.0,1.0
1995-08-30,3.125,3.125,2.938,2.938,3789,0.37555293715435,0.37555293715435,0.353079849395034,0.353079849395034,31528.5112392386,0.0,1.0
1995-08-31,3.125,3.125,2.938,2.938,9342,0.37555293715435,0.37555293715435,0.353079849395034,0.353079849395034,77735.3792549399,0.0,1.0
1995-09-01,3.0,3.125,3.0,3.125,23781,0.360530819668176,0.37555293715435,0.360530819668176,0.37555293715435,197883.221372482,0.0,1.0
1995-09-05,2.938,2.938,2.938,2.938,1503,0.353079849395034,0.353079849395034,0.353079849395034,0.353079849395034,12506.5590901493,0.0,1.0
1995-09-06,2.938,3.0,2.938,3.0,457,0.353079849395034,0.360530819668176,0.353079849395034,0.360530819668176,3802.72621703142,0.0,1.0
1995-09-07,2.938,2.938,2.938,2.938,1699,0.353079849395034,0.353079849395034,0.353079849395034,0.353079849395034,14137.4876208673,0.0,1.0
1995-09-08,2.94,2.94,2.94,2.94,0,0.353320203274813,0.353320203274813,0.353320203274813,0.353320203274813,0,0.0,1.0
1995-09-11,3.125,3.125,3.125,3.125,849,0.37555293715435,0.37555293715435,0.37555293715435,0.37555293715435,7064.58327846756,0.0,1.0
1995-09-12,3.25,3.313,2.938,2.938,13066,0.390575054640524,0.398146201853556,0.353079849395034,0.353079849395034,108723.021338583,0.0,1.0
1995-09-13,2.938,2.938,2.938,2.938,1699,0.353079849395034,0.353079849395034,0.353079849395034,0.353079849395034,14137.4876208673,0.0,1.0
1995-09-14,3.0,3.0,3.0,3.0,1829,0.360530819668176,0.360530819668176,0.360530819668176,0.360530819668176,15219.2259320579,0.0,1.0
1995-09-15,3.0,3.125,3.0,3.0,2483,0.360530819668176,0.37555293715435,0.360530819668176,0.360530819668176,20661.2017437396,0.0,1.0
1995-09-18,2.938,3.0,2.938,3.0,6337,0.353079849395034,0.360530819668176,0.353079849395034,0.360530819668176,52730.5821385735,0.0,1.0
1995-09-19,2.94,2.94,2.94,2.94,0,0.353320203274813,0.353320203274813,0.353320203274813,0.353320203274813,0,0.0,1.0
1995-09-20,2.94,2.94,2.94,2.94,0,0.353320203274813,0.353320203274813,0.353320203274813,0.353320203274813,0,0.0,1.0
1995-09-21,2.938,3.25,2.938,3.25,457,0.353079849395034,0.390575054640524,0.353079849395034,0.390575054640524,3802.72621703142,0.0,1.0
1995-09-22,2.938,2.938,2.938,2.938,1829,0.353079849395034,0.353079849395034,0.353079849395034,0.353079849395034,15219.2259320579,0.0,1.0
1995-09-25,3.25,3.25,3.25,3.25,849,0.390575054640524,0.390575054640524,0.390575054640524,0.390575054640524,7064.58327846756,0.0,1.0
1995-09-26,3.25,3.25,3.25,3.25,0,0.390575054640524,0.390575054640524,0.390575054640524,0.390575054640524,0,0.0,1.0
1995-09-27,2.938,2.938,2.938,2.938,65,0.353079849395034,0.353079849395034,0.353079849395034,0.353079849395034,540.869155595278,0.0,1.0
1995-09-28,2.938,2.938,2.938,2.938,1307,0.353079849395034,0.353079849395034,0.353079849395034,0.353079849395034,10875.6305594312,0.0,1.0
1995-09-29,3.0,3.063,2.938,2.938,8820,0.360530819668176,0.368101966881208,0.353079849395034,0.353079849395034,73391.7838823132,0.0,1.0
1995-10-02,3.188,3.188,3.188,3.188,1111,0.383124084367382,0.383124084367382,0.383124084367382,0.383124084367382,9244.70202871314,0.0,1.0
1995-10-03,3.0,3.188,2.938,3.188,30575,0.360530819668176,0.383124084367382,0.353079849395034,0.383124084367382,254416.529728087,0.0,1.0
1995-10-04,3.125,3.125,2.938,2.938,26525,0.37555293715435,0.37555293715435,0.353079849395034,0.353079849395034,220716.220802535,0.0,1.0
1995-10-05,2.938,3.125,2.938,3.125,14308,0.353079849395034,0.37555293715435,0.353079849395034,0.37555293715435,119057.782742419,0.0,1.0
1995-10-06,2.938,3.125,2.938,2.938,11237,0.353079849395034,0.37555293715435,0.353079849395034,0.353079849395034,93503.7954065252,0.0,1.0
1995-10-09,2.94,2.94,2.94,2.94,0,0.353320203274813,0.353320203274813,0.353320203274813,0.353320203274813,0,0.0,1.0
1995-10-10,2.938,2.938,2.938,2.938,3985,0.353079849395034,0.353079849395034,0.353079849395034,0.353079849395034,33159.4397699567,0.0,1.0
1995-10-11,2.94,2.94,2.94,2.94,0,0.353320203274813,0.353320203274813,0.353320203274813,0.353320203274813,0,0.0,1.0
1995-10-12,3.125,3.125,3.125,3.125,131,0.37555293715435,0.37555293715435,0.37555293715435,0.37555293715435,1090.05937512279,0.0,1.0
1995-10-13,3.125,3.125,3.125,3.125,3005,0.37555293715435,0.37555293715435,0.37555293715435,0.37555293715435,25004.7971163663,0.0,1.0
1995-10-16,2.938,3.125,2.938,2.938,6860,0.353079849395034,0.37555293715435,0.353079849395034,0.353079849395034,57082.4985751324,0.0,1.0
1995-10-17,2.94,2.94,2.94,2.94,0,0.353320203274813,0.353320203274813,0.353320203274813,0.353320203274813,0,0.0,1.0
1995-10-18,2.938,2.938,2.938,2.938,1307,0.353079849395034,0.353079849395034,0.353079849395034,0.353079849395034,10875.6305594312,0.0,1.0
1995-10-19,2.94,2.94,2.94,2.94,0,0.353320203274813,0.353320203274813,0.353320203274813,0.353320203274813,0,0.0,1.0
1995-10-20,3.0,3.0,2.938,2.938,10061,0.360530819668176,0.360530819668176,0.353079849395034,0.353079849395034,83718.2242222169,0.0,1.0
1995-10-23,3.0,3.0,2.938,2.938,8950,0.360530819668176,0.360530819668176,0.353079849395034,0.353079849395034,74473.5221935037,0.0,1.0
1995-10-24,3.0,3.0,2.938,2.938,44752,0.360530819668176,0.360530819668176,0.353079849395034,0.353079849395034,372384.253095383,0.0,1.0
1995-10-25,2.938,2.938,2.938,2.938,131,0.353079849395034,0.353079849395034,0.353079849395034,0.353079849395034,1090.05937512279,0.0,1.0
1995-10-26,2.938,2.969,2.938,2.938,7644,0.353079849395034,0.356805334531605,0.353079849395034,0.353079849395034,63606.2126980047,0.0,1.0
1995-10-27,3.0,3.0,2.938,3.0,5423,0.360530819668176,0.360530819668176,0.353079849395034,0.360530819668176,45125.1297045107,0.0,1.0
1995-10-30,3.0,3.0,3.0,3.0,0,0.360530819668176,0.360530819668176,0.360530819668176,0.360530819668176,0,0.0,1.0
1995-10-31,3.0,3.0,3.0,3.0,6925,0.360530819668176,0.360530819668176,0.360530819668176,0.360530819668176,57623.3677307277,0.0,1.0
1995-11-01,3.063,3.125,2.938,2.938,12674,0.368101966881208,0.37555293715435,0.353079849395034,0.353079849395034,105461.164277147,0.0,1.0
1995-11-02,3.25,3.25,3.25,3.25,457,0.390575054640524,0.390575054640524,0.390575054640524,0.390575054640524,3802.72621703142,0.0,1.0
1995-11-03,3.0,3.0,2.938,3.0,22539,0.360530819668176,0.360530819668176,0.353079849395034,0.360530819668176,187548.459968646,0.0,1.0
1995-11-06,3.0,3.0,3.0,3.0,1307,0.360530819668176,0.360530819668176,0.360530819668176,0.360530819668176,10875.6305594312,0.0,1.0
1995-11-07,2.938,3.063,2.938,3.063,7644,0.353079849395034,0.368101966881208,0.353079849395034,0.368101966881208,63606.2126980047,0.0,1.0
1995-11-08,2.938,3.0,2.938,3.0,13589,0.353079849395034,0.360530819668176,0.353079849395034,0.360530819668176,113074.937775142,0.0,1.0
1995-11-09,2.938,3.0,2.938,3.0,24891,0.353079849395034,0.360530819668176,0.353079849395034,0.360530819668176,207119.602337263,0.0,1.0
1995-11-10,3.0,3.0,3.0,3.0,1829,0.360530819668176,0.360530819668176,0.360530819668176,0.360530819668176,15219.2259320579,0.0,1.0
1995-11-13,3.0,3.0,3.0,3.0,7644,0.360530819668176,0.360530819668176,0.360530819668176,0.360530819668176,63606.2126980048,0.0,1.0
1995-11-14,3.0,3.125,2.938,3.125,8689,0.360530819668176,0.37555293715435,0.353079849395034,0.37555293715435,72301.7245071904,0.0,1.0
1995-11-15,2.938,2.938,2.938,2.938,523,0.353079849395034,0.353079849395034,0.353079849395034,0.353079849395034,4351.91643655893,0.0,1.0
1995-11-16,2.938,3.0,2.938,3.0,11890,0.353079849395034,0.360530819668176,0.353079849395034,0.360530819668176,98937.4501542747,0.0,1.0
1995-11-17,2.938,2.938,2.938,2.938,6141,0.353079849395034,0.353079849395034,0.353079849395034,0.353079849395034,51099.6536078554,0.0,1.0
1995-11-20,2.938,3.125,2.938,2.938,6207,0.353079849395034,0.37555293715435,0.353079849395034,0.353079849395034,51648.8438273829,0.0,1.0
1995-11-21,3.125,3.125,3.125,3.125,131,0.37555293715435,0.37555293715435,0.37555293715435,0.37555293715435,1090.05937512279,0.0,1.0
1995-11-22,3.0,3.0,2.938,2.938,8036,0.360530819668176,0.360530819668176,0.353079849395034,0.353079849395034,66868.0697594409,0.0,1.0
1995-11-24,2.938,2.938,2.938,2.938,3005,0.353079849395034,0.353079849395034,0.353079849395034,0.353079849395034,25004.7971163663,0.0,1.0
1995-11-27,3.063,3.063,2.938,2.938,3005,0.368101966881208,0.368101966881208,0.353079849395034,0.353079849395034,25004.7971163663,0.0,1.0
1995-11-28,3.06,3.06,3.06,3.06,0,0.36774143606154,0.36774143606154,0.36774143606154,0.36774143606154,0,0.0,1.0
1995-11-29,3.0,3.063,2.938,2.938,25349,0.360530819668176,0.368101966881208,0.353079849395034,0.353079849395034,210930.649618226,0.0,1.0
1995-11-30,3.188,3.25,3.0,3.063,29073,0.383124084367382,0.390575054640524,0.360530819668176,0.368101966881208,241918.29170187,0.0,1.0
1995-12-01,3.25,3.25,3.0,3.188,22866,0.390575054640524,0.390575054640524,0.360530819668176,0.383124084367382,190269.447874487,0.0,1.0
1995-12-04,3.063,3.25,3.0,3.0,9212,0.368101966881208,0.390575054640524,0.360530819668176,0.360530819668176,76653.6409437493,0.0,1.0
1995-12-05,3.063,3.25,3.063,3.25,12413,0.368101966881208,0.390575054640524,0.368101966881208,0.390575054640524,103289.366590834,0.0,1.0
1995-12-06,3.875,3.875,3.063,3.25,104139,0.465685642071394,0.465685642071394,0.368101966881208,0.390575054640524,866547.276839026,0.0,1.0
1995-12-07,3.75,3.875,3.5,3.875,6207,0.45066352458522,0.465685642071394,0.420619289612872,0.465685642071394,51648.843827383,0.0,1.0
1995-12-08,3.5,3.875,3.5,3.875,7513,0.420619289612872,0.465685642071394,0.420619289612872,0.465685642071394,62516.153322882,0.0,1.0
1995-12-11,3.688,3.875,3.5,3.875,13197,0.443212554312078,0.465685642071394,0.420619289612872,0.465685642071394,109813.080713706,0.0,1.0
1995-12-12,3.75,3.875,3.625,3.625,9342,0.45066352458522,0.465685642071394,0.435641407099046,0.435641407099046,77735.3792549399,0.0,1.0
1995-12-13,3.75,3.75,3.625,3.625,10061,0.45066352458522,0.45066352458522,0.435641407099046,0.435641407099046,83718.2242222169,0.0,1.0
1995-12-14,3.625,3.875,3.625,3.625,9473,0.435641407099046,0.465685642071394,0.435641407099046,0.435641407099046,78825.4386300627,0.0,1.0
1995-12-15,3.625,3.625,3.625,3.625,457,0.435641407099046,0.435641407099046,0.435641407099046,0.435641407099046,3802.72621703142,0.0,1.0
1995-12-18,3.625,3.625,3.625,3.625,9996,0.435641407099046,0.435641407099046,0.435641407099046,0.435641407099046,83177.3550666216,0.0,1.0
1995-12-19,3.5,3.5,3.25,3.375,65397,0.420619289612872,0.420619289612872,0.390575054640524,0.405597172126698,544172.617976376,0.0,1.0
1995-12-20,3.375,3.563,3.375,3.563,3985,0.405597172126698,0.428190436825904,0.405597172126698,0.428190436825904,33159.4397699567,0.0,1.0
1995-12-21,3.38,3.38,3.38,3.38,0,0.406198056826145,0.406198056826145,0.406198056826145,0.406198056826145,0,0.0,1.0
1995-12-22,3.625,3.75,3.625,3.75,14308,0.435641407099046,0.45066352458522,0.435641407099046,0.45066352458522,119057.782742419,0.0,1.0
1995-12-26,3.625,3.625,3.625,3.625,2613,0.435641407099046,0.435641407099046,0.435641407099046,0.435641407099046,21742.9400549302,0.0,1.0
1995-12-27,3.75,3.75,3.5,3.5,8820,0.45066352458522,0.45066352458522,0.420619289612872,0.420619289612872,73391.7838823132,0.0,1.0
1995-12-28,3.5,3.625,3.5,3.5,4247,0.420619289612872,0.435641407099046,0.420619289612872,0.420619289612872,35339.5585202023,0.0,1.0
1995-12-29,3.5,3.5,3.5,3.5,2417,0.420619289612872,0.420619289612872,0.420619289612872,0.420619289612872,20112.0115242121,0.0,1.0
1996-01-02,3.75,3.87,3.5,3.87,2456,0.45066352458522,0.465084757371947,0.420619289612872,0.465084757371947,20436.5330175693,0.0,1.0
1996-01-03,3.75,3.75,3.5,3.5,27178,0.45066352458522,0.45066352458522,0.420619289612872,0.420619289612872,226149.875550284,0.0,1.0
1996-01-04,3.75,3.875,3.5,3.875,4508,0.45066352458522,0.465685642071394,0.420619289612872,0.465685642071394,37511.3562065156,0.0,1.0
1996-01-05,3.75,3.75,3.5,3.5,0,0.45066352458522,0.45066352458522,0.420619289612872,0.420619289612872,0,0.0,1.0
1996-01-08,3.5,3.5,3.5,3.5,679,0.420619289612872,0.420619289612872,0.420619289612872,0.420619289612872,5650.0024099876,0.0,1.0
1996-01-09,3.56,3.62,3.5,3.5,9042,0.427829906006236,0.435040522399599,0.420619289612872,0.420619289612872,75239.0600752693,0.0,1.0
1996-01-10,3.5,3.5,3.5,3.5,3267,0.420619289612872,0.420619289612872,0.420619289612872,0.420619289612872,27184.9158666119,0.0,1.0
1996-01-11,3.5625,3.625,3.5,3.5,131,0.428130348355959,0.435641407099046,0.420619289612872,0.420619289612872,1090.05937512279,0.0,1.0
1996-01-12,3.5625,3.75,3.5,3.75,6729,0.428130348355959,0.45066352458522,0.420619289612872,0.45066352458522,55992.4392000097,0.0,1.0
1996-01-15,3.75,3.75,3.75,3.75,1045,0.45066352458522,0.45066352458522,0.45066352458522,0.45066352458522,8695.51180918563,0.0,1.0
1996-01-16,3.75,3.75,3.75,3.75,0,0.45066352458522,0.45066352458522,0.45066352458522,0.45066352458522,0,0.0,1.0
1996-01-17,3.75,3.75,3.75,3.75,1895,0.45066352458522,0.45066352458522,0.45066352458522,0.45066352458522,15768.4161515854,0.0,1.0
1996-01-18,3.56,3.56,3.5,3.5,7892,0.427829906006236,0.427829906006236,0.420619289612872,0.420619289612872,65669.836553199,0.0,1.0
1996-01-19,3.75,3.75,3.5,3.5,0,0.45066352458522,0.45066352458522,0.420619289612872,0.420619289612872,0,0.0,1.0
1996-01-22,3.75,3.75,3.5,3.5,4547,0.45066352458522,0.45066352458522,0.420619289612872,0.420619289612872,37835.8776998728,0.0,1.0
1996-01-23,3.75,3.75,3.75,3.75,3084,0.45066352458522,0.45066352458522,0.45066352458522,0.45066352458522,25662.1611670129,0.0,1.0
1996-01-24,3.75,3.75,3.5,3.5,13066,0.45066352458522,0.45066352458522,0.420619289612872,0.420619289612872,108723.021338583,0.0,1.0
1996-01-25,3.75,3.75,3.75,3.75,0,0.45066352458522,0.45066352458522,0.45066352458522,0.45066352458522,0,0.0,1.0
1996-01-26,3.75,3.75,3.75,3.75,1895,0.45066352458522,0.45066352458522,0.45066352458522,0.45066352458522,15768.4161515854,0.0,1.0
1996-01-29,4.0,4.13,3.75,3.87,57544,0.480707759557568,0.496330761743189,0.45066352458522,0.465084757371947,478827.302916534,0.0,1.0
1996-01-30,4.0,4.13,3.75,4.0,36743,0.480707759557568,0.496330761743189,0.45066352458522,0.480707759557568,305740.852062113,0.0,1.0
1996-01-31,4.0,4.125,3.75,3.875,16006,0.480707759557568,0.495729877043742,0.45066352458522,0.465685642071394,133186.949299354,0.0,1.0
1996-02-01,4.0,4.125,3.75,4.0,3985,0.480707759557568,0.495729877043742,0.45066352458522,0.480707759557568,33159.4397699567,0.0,1.0
1996-02-02,4.125,4.25,4.0,4.0625,50175,0.495729877043742,0.510751994529916,0.480707759557568,0.488218818300655,417509.382799894,0.0,1.0
1996-02-05,4.5,4.5,4.125,4.25,25545,0.540796229502264,0.540796229502264,0.495729877043742,0.510751994529916,212561.578148944,0.0,1.0
1996-02-06,4.4375,4.4375,4.1875,4.1875,6337,0.533285170759177,0.533285170759177,0.503240935786829,0.503240935786829,52730.5821385735,0.0,1.0
1996-02-07,4.5,4.625,4.1875,4.375,61477,0.540796229502264,0.555818346988438,0.503240935786829,0.52577411201609,511554.047362014,0.0,1.0
1996-02-08,4.875,5.0,4.5,4.5,93555,0.585862581960787,0.600884699446961,0.540796229502264,0.540796229502264,778477.136180249,0.0,1.0
1996-02-09,5.125,5.125,4.8125,5.0,30575,0.615906816933135,0.615906816933135,0.5783515232177,0.600884699446961,254416.529728086,0.0,1.0
1996-02-12,5.5,5.75,5.125,5.3125,142227,0.660973169391657,0.691017404364005,0.615906816933135,0.638439993162396,1183479.95988999,0.0,1.0
1996-02-13,5.5,5.625,5.25,5.5,110541,0.660973169391657,0.675995286877831,0.630928934419309,0.660973169391657,919818.728133194,0.0,1.0
1996-02-14,5.5,5.625,5.25,5.625,12413,0.660973169391657,0.675995286877831,0.630928934419309,0.675995286877831,103289.366590834,0.0,1.0
1996-02-15,5.5,5.625,5.25,5.5,12413,0.660973169391657,0.675995286877831,0.630928934419309,0.660973169391657,103289.366590834,0.0,1.0
1996-02-16,5.0,5.625,5.0,5.25,37958,0.600884699446961,0.675995286877831,0.600884699446961,0.630928934419309,315850.944739778,0.0,1.0
1996-02-20,4.875,5.0,4.125,5.0,116094,0.585862581960787,0.600884699446961,0.495729877043742,0.600884699446961,966025.596148895,0.0,1.0
1996-02-21,5.0,5.0,4.75,4.875,51677,0.600884699446961,0.600884699446961,0.570840464474613,0.585862581960787,430007.62082611,0.0,1.0
1996-02-22,4.75,5.0,4.75,5.0,22213,0.570840464474613,0.600884699446961,0.570840464474613,0.600884699446961,184835.793126737,0.0,1.0
1996-02-23,5.0,5.0,4.75,4.75,12348,0.600884699446961,0.600884699446961,0.570840464474613,0.570840464474613,102748.497435238,0.0,1.0
1996-02-26,4.75,5.0,4.75,5.0,6860,0.570840464474613,0.600884699446961,0.570840464474613,0.600884699446961,57082.4985751324,0.0,1.0
1996-02-27,4.75,5.0,4.75,5.0,3985,0.570840464474613,0.600884699446961,0.570840464474613,0.600884699446961,33159.4397699566,0.0,1.0
1996-02-28,4.75,4.75,4.75,4.75,3593,0.570840464474613,0.570840464474613,0.570840464474613,0.570840464474613,29897.5827085205,0.0,1.0
1996-02-29,4.875,4.875,4.75,4.75,5031,0.585862581960787,0.585862581960787,0.570840464474613,0.570840464474613,41863.2726430745,0.0,1.0
1996-03-01,4.88,5.0,4.75,4.75,16882,0.586463466660234,0.600884699446961,0.570840464474613,0.570840464474613,140476.201303992,0.0,1.0
1996-03-04,5.0,5.0,4.75,4.75,8519,0.600884699446961,0.600884699446961,0.570840464474613,0.570840464474613,70887.1436387103,0.0,1.0
1996-03-05,4.75,5.0,4.75,5.0,4913,0.570840464474613,0.600884699446961,0.570840464474613,0.600884699446961,40881.3870990708,0.0,1.0
1996-03-06,5.0,5.0,4.75,4.75,1307,0.600884699446961,0.600884699446961,0.570840464474613,0.570840464474613,10875.6305594312,0.0,1.0
1996-03-07,4.75,5.0,4.75,5.0,6207,0.570840464474613,0.600884699446961,0.570840464474613,0.600884699446961,51648.8438273829,0.0,1.0
1996-03-08,5.0,5.0,5.0,5.0,6860,0.600884699446961,0.600884699446961,0.600884699446961,0.600884699446961,57082.4985751324,0.0,1.0
1996-03-11,4.88,5.0,4.62,4.75,10923,0.586463466660234,0.600884699446961,0.555217462288992,0.570840464474613,90890.9813318033,0.0,1.0
1996-03-12,4.88,4.88,4.62,4.62,3972,0.586463466660234,0.586463466660234,0.555217462288992,0.555217462288992,33051.2659388376,0.0,1.0
1996-03-13,4.875,5.0,4.625,4.75,51547,0.585862581960787,0.600884699446961,0.555818346988438,0.570840464474613,428925.88251492,0.0,1.0
1996-03-14,4.875,4.875,4.625,4.625,13916,0.585862581960787,0.585862581960787,0.555818346988438,0.555818346988438,115795.925680983,0.0,1.0
1996-03-15,4.625,4.875,4.625,4.625,0,0.555818346988438,0.585862581960787,0.555818346988438,0.555818346988438,0,0.0,1.0
1996-03-18,4.62,4.62,4.62,4.62,6429,0.555217462288992,0.555217462288992,0.555217462288992,0.555217462288992,53496.1200203391,0.0,1.0
1996-03-19,4.88,4.88,4.88,4.88,105,0.586463466660234,0.586463466660234,0.586463466660234,0.586463466660234,873.711712884679,0.0,1.0
1996-03-20,4.625,4.625,4.625,4.625,2025,0.555818346988438,0.555818346988438,0.555818346988438,0.555818346988438,16850.154462776,0.0,1.0
1996-03-21,4.875,4.875,4.875,4.875,14438,0.585862581960787,0.585862581960787,0.585862581960787,0.585862581960787,120139.52105361,0.0,1.0
1996-03-22,4.75,4.875,4.625,4.625,12413,0.570840464474613,0.585862581960787,0.555818346988438,0.555818346988438,103289.366590834,0.0,1.0
1996-03-25,4.69,4.75,4.62,4.62,5488,0.563629848081249,0.570840464474613,0.555217462288992,0.555217462288992,45665.9988601059,0.0,1.0
1996-03-26,4.62,4.62,4.62,4.62,1359,0.555217462288992,0.555217462288992,0.555217462288992,0.555217462288992,11308.3258839074,0.0,1.0
1996-03-27,4.6875,4.75,4.625,4.625,4573,0.563329405731526,0.570840464474613,0.555818346988438,0.555818346988438,38052.2253621108,0.0,1.0
1996-03-28,4.625,4.625,4.625,4.625,3593,0.555818346988438,0.555818346988438,0.555818346988438,0.555818346988438,29897.5827085205,0.0,1.0
1996-03-29,4.875,4.875,4.625,4.625,261,0.585862581960787,0.585862581960787,0.555818346988438,0.555818346988438,2171.79768631335,0.0,1.0
1996-04-01,4.62,4.88,4.62,4.88,366,0.555217462288992,0.586463466660234,0.555217462288992,0.586463466660234,3045.50939919802,0.0,1.0
1996-04-02,4.625,4.875,4.625,4.875,0,0.555818346988438,0.585862581960787,0.555818346988438,0.585862581960787,0,0.0,1.0
1996-04-03,4.88,4.88,4.75,4.88,7369,0.586463466660234,0.586463466660234,0.570840464474613,0.586463466660234,61317.92011664,0.0,1.0
1996-04-04,4.875,4.875,4.75,4.875,3855,0.585862581960787,0.585862581960787,0.570840464474613,0.585862581960787,32077.7014587661,0.0,1.0
1996-04-08,4.75,4.88,4.62,4.88,1934,0.570840464474613,0.586463466660234,0.555217462288992,0.586463466660234,16092.9376449426,0.0,1.0
1996-04-09,4.75,4.875,4.625,4.875,0,0.570840464474613,0.585862581960787,0.555818346988438,0.585862581960787,0,0.0,1.0
1996-04-10,4.69,4.69,4.62,4.62,3606,0.563629848081249,0.563629848081249,0.555217462288992,0.555217462288992,30005.7565396396,0.0,1.0
1996-04-11,4.6875,4.6875,4.625,4.625,14373,0.563329405731526,0.563329405731526,0.555818346988438,0.555818346988438,119598.651898014,0.0,1.0
1996-04-12,4.875,5.0,4.75,4.875,128312,0.585862581960787,0.600884699446961,0.570840464474613,0.585862581960787,1067692.35527294,0.0,1.0
1996-04-15,5.06,5.38,5.0,5.38,9617,0.608095315840324,0.64655193660493,0.600884699446961,0.64655193660493,80023.6718363045,0.0,1.0
1996-04-16,5.0625,5.375,5.0,5.375,28681,0.608395758190048,0.645951051905483,0.600884699446961,0.645951051905483,238656.434640433,0.0,1.0
1996-04-17,5.375,5.375,5.0,5.0,10649,0.645951051905483,0.645951051905483,0.600884699446961,0.600884699446961,88611.009814371,0.0,1.0
1996-04-18,5.125,5.375,5.125,5.25,0,0.615906816933135,0.645951051905483,0.615906816933135,0.630928934419309,0,0.0,1.0
1996-04-19,5.38,5.38,5.13,5.38,17195,0.64655193660493,0.64655193660493,0.616507701632582,0.64655193660493,143080.694314782,0.0,1.0
1996-04-22,5.38,5.38,5.13,5.38,20279,0.64655193660493,0.64655193660493,0.616507701632582,0.64655193660493,168742.855481794,0.0,1.0
1996-04-23,5.375,5.375,5.125,5.375,17509,0.645951051905483,0.645951051905483,0.615906816933135,0.645951051905483,145693.508389503,0.0,1.0
1996-04-24,5.1875,5.375,5.125,5.375,3789,0.623417875676222,0.645951051905483,0.615906816933135,0.645951051905483,31528.5112392386,0.0,1.0
1996-04-25,5.125,5.125,5.125,5.125,5423,0.615906816933135,0.615906816933135,0.615906816933135,0.615906816933135,45125.1297045106,0.0,1.0
1996-04-26,5.125,5.375,5.125,5.375,14308,0.615906816933135,0.645951051905483,0.615906816933135,0.645951051905483,119057.782742419,0.0,1.0
1996-04-29,5.38,5.38,5.13,5.13,20279,0.64655193660493,0.64655193660493,0.616507701632582,0.616507701632582,168742.855481794,0.0,1.0
1996-04-30,5.375,5.375,5.125,5.125,6337,0.645951051905483,0.645951051905483,0.615906816933135,0.615906816933135,52730.5821385735,0.0,1.0
1996-05-01,5.375,5.375,5.125,5.375,7905,0.645951051905483,0.645951051905483,0.615906816933135,0.645951051905483,65778.010384318,0.0,1.0
1996-05-02,5.38,5.38,5.13,5.13,8624,0.64655193660493,0.64655193660493,0.616507701632582,0.616507701632582,71760.855351595,0.0,1.0
1996-05-03,5.375,5.375,5.375,5.375,457,0.645951051905483,0.645951051905483,0.645951051905483,0.645951051905483,3802.72621703141,0.0,1.0
1996-05-06,5.13,5.38,5.13,5.13,4965,0.616507701632582,0.64655193660493,0.616507701632582,0.616507701632582,41314.082423547,0.0,1.0
1996-05-07,5.19,5.19,5.13,5.13,6011,0.623718318025945,0.623718318025945,0.616507701632582,0.616507701632582,50017.9152966649,0.0,1.0
1996-05-08,5.125,5.375,5.125,5.125,6729,0.615906816933135,0.645951051905483,0.615906816933135,0.615906816933135,55992.4392000096,0.0,1.0
1996-05-09,5.1875,5.1875,5.125,5.125,0,0.623417875676222,0.623417875676222,0.615906816933135,0.615906816933135,0,0.0,1.0
1996-05-10,5.125,5.25,5.125,5.125,3855,0.615906816933135,0.630928934419309,0.615906816933135,0.615906816933135,32077.7014587661,0.0,1.0
1996-05-13,5.13,5.38,5.13,5.13,11551,0.616507701632582,0.64655193660493,0.616507701632582,0.616507701632582,96116.609481247,0.0,1.0
1996-05-14,5.13,5.25,5.13,5.13,6167,0.616507701632582,0.630928934419309,0.616507701632582,0.616507701632582,51316.0012700935,0.0,1.0
1996-05-15,5.125,5.375,5.125,5.125,21494,0.615906816933135,0.645951051905483,0.615906816933135,0.615906816933135,178852.94815946,0.0,1.0
1996-05-16,5.125,5.25,5.125,5.125,10061,0.615906816933135,0.630928934419309,0.615906816933135,0.615906816933135,83718.2242222168,0.0,1.0
1996-05-17,5.1875,5.375,5.125,5.375,9996,0.623417875676222,0.645951051905483,0.615906816933135,0.645951051905483,83177.3550666215,0.0,1.0
1996-05-20,5.75,5.75,5.25,5.5,57231,0.691017404364005,0.691017404364005,0.630928934419309,0.660973169391657,476222.809905744,0.0,1.0
1996-05-21,6.5,6.62,5.63,5.75,96221,0.781150109281049,0.795571342067776,0.676596171577278,0.691017404364005,800661.092623588,0.0,1.0
1996-05-22,5.75,5.75,5.25,5.5,146931,0.691017404364005,0.691017404364005,0.630928934419309,0.660973169391657,1222622.24462723,0.0,1.0
1996-05-23,6.5,6.625,5.625,5.75,145167,0.781150109281049,0.796172226767223,0.675995286877831,0.691017404364005,1207943.88785076,0.0,1.0
1996-05-24,7.0,7.0,6.125,6.25,40310,0.841238579225745,0.841238579225745,0.736083756822527,0.751105874308701,335422.087108395,0.0,1.0
1996-05-28,6.62,6.75,6.37,6.75,18763,0.795571342067776,0.811194344253397,0.765527107095428,0.811194344253397,156128.122560526,0.0,1.0
1996-05-29,6.5,6.75,6.5,6.75,11498,0.781150109281049,0.811194344253397,0.781150109281049,0.811194344253397,95675.5930928385,0.0,1.0
1996-05-30,6.625,6.75,6.375,6.75,3005,0.796172226767223,0.811194344253397,0.766127991794875,0.811194344253397,25004.7971163663,0.0,1.0
1996-05-31,6.5,6.75,6.5,6.75,29073,0.781150109281049,0.811194344253397,0.781150109281049,0.811194344253397,241918.291701869,0.0,1.0
1996-06-03,6.25,6.62,6.25,6.62,5070,0.751105874308701,0.795571342067776,0.751105874308701,0.795571342067776,42187.7941364317,0.0,1.0
1996-06-04,6.25,6.625,6.25,6.625,51677,0.751105874308701,0.796172226767223,0.751105874308701,0.796172226767223,430007.62082611,0.0,1.0
1996-06-05,6.125,6.5,5.875,6.5,6729,0.736083756822527,0.781150109281049,0.706039521850179,0.781150109281049,55992.4392000096,0.0,1.0
1996-06-06,6.0,6.0,5.875,5.875,5292,0.721061639336353,0.721061639336353,0.706039521850179,0.706039521850179,44035.0703293878,0.0,1.0
1996-06-07,5.875,6.125,5.875,6.125,9473,0.706039521850179,0.736083756822527,0.706039521850179,0.736083756822527,78825.4386300625,0.0,1.0
1996-06-10,5.75,6.0,5.63,5.63,14373,0.691017404364005,0.721061639336353,0.676596171577278,0.676596171577278,119598.651898014,0.0,1.0
1996-06-11,5.75,6.13,5.75,6.0,2875,0.691017404364005,0.736684641521974,0.691017404364005,0.721061639336353,23923.0588051757,0.0,1.0
1996-06-12,5.75,6.125,5.75,6.0,2679,0.691017404364005,0.736083756822527,0.691017404364005,0.721061639336353,22292.1302744577,0.0,1.0
1996-06-13,6.0,6.0,5.75,5.75,22539,0.721061639336353,0.721061639336353,0.691017404364005,0.691017404364005,187548.459968646,0.0,1.0
1996-06-14,6.375,6.375,6.0,6.125,43968,0.766127991794875,0.766127991794875,0.721061639336353,0.736083756822527,365860.53897251,0.0,1.0
1996-06-17,5.63,6.0,5.63,6.0,42910,0.676596171577278,0.721061639336353,0.676596171577278,0.721061639336353,357056.853332206,0.0,1.0
1996-06-18,5.625,6.0,5.625,6.0,98716,0.675995286877831,0.721061639336353,0.675995286877831,0.721061639336353,821422.147134515,0.0,1.0
1996-06-19,5.0,5.875,4.75,5.625,32927,0.600884699446961,0.706039521850179,0.570840464474613,0.675995286877831,273987.672096703,0.0,1.0
1996-06-20,5.5,5.625,4.875,5.25,2679,0.660973169391657,0.675995286877831,0.585862581960787,0.630928934419309,22292.1302744577,0.0,1.0
1996-06-21,5.0,5.5,5.0,5.5,2613,0.600884699446961,0.660973169391657,0.600884699446961,0.660973169391657,21742.9400549302,0.0,1.0
1996-06-24,5.5,5.5,5.5,5.5,993,0.660973169391657,0.660973169391657,0.660973169391657,0.660973169391657,8262.8164847094,0.0,1.0
1996-06-25,5.5,5.5,5.5,5.5,719,0.660973169391657,0.660973169391657,0.660973169391657,0.660973169391657,5982.844967277,0.0,1.0
1996-06-26,5.125,5.5,5.125,5.5,1699,0.615906816933135,0.660973169391657,0.615906816933135,0.660973169391657,14137.4876208673,0.0,1.0
1996-06-27,5.5,5.5,5.5,5.5,3855,0.660973169391657,0.660973169391657,0.660973169391657,0.660973169391657,32077.7014587661,0.0,1.0
1996-06-28,5.375,5.5,5.125,5.5,1307,0.645951051905483,0.660973169391657,0.615906816933135,0.660973169391657,10875.6305594312,0.0,1.0
1996-07-01,6.0,6.0,5.25,5.25,9878,0.721061639336353,0.721061639336353,0.630928934419309,0.630928934419309,82195.4695226178,0.0,1.0
1996-07-02,5.5,5.88,5.5,5.5,7578,0.660973169391657,0.706640406549626,0.660973169391657,0.660973169391657,63057.0224784772,0.0,1.0
1996-07-03,6.0,6.0,5.25,5.25,2417,0.721061639336353,0.721061639336353,0.630928934419309,0.630928934419309,20112.0115242121,0.0,1.0
1996-07-05,5.5,6.0,5.5,6.0,0,0.660973169391657,0.721061639336353,0.660973169391657,0.721061639336353,0,0.0,1.0
1996-07-08,5.5,5.5,5.5,5.5,2404,0.660973169391657,0.660973169391657,0.660973169391657,0.660973169391657,20003.837693093,0.0,1.0
1996-07-09,5.5,5.5,5.5,5.5,1934,0.660973169391657,0.660973169391657,0.660973169391657,0.660973169391657,16092.9376449426,0.0,1.0
1996-07-10,5.5,5.5,5.5,5.5,6860,0.660973169391657,0.660973169391657,0.660973169391657,0.660973169391657,57082.4985751324,0.0,1.0
1996-07-11,5.5,5.5,5.5,5.5,4965,0.660973169391657,0.660973169391657,0.660973169391657,0.660973169391657,41314.082423547,0.0,1.0
1996-07-12,5.875,6.0,5.875,6.0,3267,0.706039521850179,0.721061639336353,0.706039521850179,0.721061639336353,27184.9158666119,0.0,1.0
1996-07-15,5.75,5.75,5.63,5.63,13066,0.691017404364005,0.691017404364005,0.676596171577278,0.676596171577278,108723.021338583,0.0,1.0
1996-07-16,5.69,5.69,5.63,5.63,22265,0.683806787970641,0.683806787970641,0.676596171577278,0.676596171577278,185268.488451213,0.0,1.0
1996-07-17,5.75,5.75,5.625,5.625,43968,0.691017404364005,0.691017404364005,0.675995286877831,0.675995286877831,365860.53897251,0.0,1.0
1996-07-18,5.6875,5.6875,5.625,5.625,2483,0.683506345620918,0.683506345620918,0.675995286877831,0.675995286877831,20661.2017437396,0.0,1.0
1996-07-19,5.625,5.875,5.625,5.625,24891,0.675995286877831,0.706039521850179,0.675995286877831,0.675995286877831,207119.602337262,0.0,1.0
1996-07-22,5.88,5.88,5.63,5.63,5540,0.706640406549626,0.706640406549626,0.676596171577278,0.676596171577278,46098.6941845821,0.0,1.0
1996-07-23,5.63,5.88,5.63,5.69,47300,0.676596171577278,0.706640406549626,0.676596171577278,0.683806787970641,393586.323994717,0.0,1.0
1996-07-24,5.875,5.875,5.625,5.625,11237,0.706039521850179,0.706039521850179,0.675995286877831,0.675995286877831,93503.7954065252,0.0,1.0
1996-07-25,5.625,5.875,5.625,5.6875,4900,0.675995286877831,0.706039521850179,0.675995286877831,0.683506345620918,40773.2132679517,0.0,1.0
1996-07-26,5.625,5.75,5.625,5.625,16790,0.675995286877831,0.691017404364005,0.675995286877831,0.675995286877831,139710.663422226,0.0,1.0
1996-07-29,5.63,6.13,5.63,6.13,1516,0.676596171577278,0.736684641521974,0.676596171577278,0.736684641521974,12614.7329212683,0.0,1.0
1996-07-30,5.63,6.13,5.63,6.13,6011,0.676596171577278,0.736684641521974,0.676596171577278,0.736684641521974,50017.9152966648,0.0,1.0
1996-07-31,5.625,6.125,5.625,6.125,3855,0.675995286877831,0.736083756822527,0.675995286877831,0.736083756822527,32077.7014587661,0.0,1.0
1996-08-01,5.625,6.125,5.625,6.125,0,0.675995286877831,0.736083756822527,0.675995286877831,0.736083756822527,0,0.0,1.0
1996-08-02,6.13,6.13,5.75,5.75,6847,0.736684641521974,0.736684641521974,0.691017404364005,0.691017404364005,56974.3247440133,0.0,1.0
1996-08-05,6.13,6.13,6.13,6.13,366,0.736684641521974,0.736684641521974,0.736684641521974,0.736684641521974,3045.50939919803,0.0,1.0
1996-08-06,6.13,6.13,6.13,6.13,1934,0.736684641521974,0.736684641521974,0.736684641521974,0.736684641521974,16092.9376449426,0.0,1.0
1996-08-07,6.125,6.125,6.125,6.125,1111,0.736083756822527,0.736083756822527,0.736083756822527,0.736083756822527,9244.70202871313,0.0,1.0
1996-08-08,6.125,6.125,6.125,6.125,0,0.736083756822527,0.736083756822527,0.736083756822527,0.736083756822527,0,0.0,1.0
1996-08-09,5.75,6.125,5.75,5.75,2417,0.691017404364005,0.736083756822527,0.691017404364005,0.691017404364005,20112.0115242121,0.0,1.0
1996-08-12,5.75,6.0,5.75,5.75,5488,0.691017404364005,0.721061639336353,0.691017404364005,0.691017404364005,45665.9988601059,0.0,1.0
1996-08-13,6.13,6.13,5.75,5.75,4599,0.736684641521974,0.736684641521974,0.691017404364005,0.691017404364005,38268.573024349,0.0,1.0
1996-08-14,5.75,6.0,5.75,5.75,11694,0.691017404364005,0.721061639336353,0.691017404364005,0.691017404364005,97306.5216235566,0.0,1.0
1996-08-15,6.125,6.125,5.75,5.75,11041,0.736083756822527,0.736083756822527,0.691017404364005,0.691017404364005,91872.8668758071,0.0,1.0
1996-08-16,6.0,6.25,6.0,6.25,52200,0.721061639336353,0.751105874308701,0.721061639336353,0.751105874308701,434359.537262669,0.0,1.0
1996-08-19,6.62,7.13,6.5,6.75,36899,0.795571342067776,0.856861581411366,0.781150109281049,0.811194344253397,307038.938035541,0.0,1.0
1996-08-20,6.5,6.75,6.25,6.75,11446,0.781150109281049,0.811194344253397,0.751105874308701,0.811194344253397,95242.8977683623,0.0,1.0
1996-08-21,6.625,7.125,6.5,6.75,11694,0.796172226767223,0.856260696711919,0.781150109281049,0.811194344253397,97306.5216235566,0.0,1.0
1996-08-22,6.5,6.75,6.25,6.5,3985,0.781150109281049,0.811194344253397,0.751105874308701,0.781150109281049,33159.4397699566,0.0,1.0
1996-08-23,6.375,6.5,6.125,6.125,12478,0.766127991794875,0.781150109281049,0.736083756822527,0.736083756822527,103830.235746429,0.0,1.0
1996-08-26,6.81,7.0,6.81,6.88,2561,0.81840496064676,0.841238579225745,0.81840496064676,0.826817346439018,21310.244730454,0.0,1.0
1996-08-27,6.62,6.88,6.5,6.5,4913,0.795571342067776,0.826817346439018,0.781150109281049,0.781150109281049,40881.3870990708,0.0,1.0
1996-08-28,6.8125,7.0,6.8125,6.875,0,0.818705402996484,0.841238579225745,0.818705402996484,0.826216461739571,0,0.0,1.0
1996-08-29,6.625,6.875,6.5,6.5,6337,0.796172226767223,0.826216461739571,0.781150109281049,0.781150109281049,52730.5821385735,0.0,1.0
1996-08-30,7.0,7.0,6.62,6.62,3397,0.841238579225745,0.841238579225745,0.795571342067776,0.795571342067776,28266.6541778024,0.0,1.0
1996-09-03,6.25,6.75,6.25,6.62,19913,0.751105874308701,0.811194344253397,0.751105874308701,0.795571342067776,165697.346082596,0.0,1.0
1996-09-04,6.25,6.75,6.25,6.625,27505,0.751105874308701,0.811194344253397,0.751105874308701,0.796172226767223,228870.863456125,0.0,1.0
1996-09-05,6.125,6.375,6.125,6.125,13589,0.736083756822527,0.766127991794875,0.736083756822527,0.736083756822527,113074.937775142,0.0,1.0
1996-09-06,6.125,6.25,6.125,6.125,13654,0.736083756822527,0.751105874308701,0.736083756822527,0.736083756822527,113615.806930737,0.0,1.0
1996-09-09,6.25,6.5,6.25,6.5,3188,0.751105874308701,0.781150109281049,0.751105874308701,0.781150109281049,26527.5518159653,0.0,1.0
1996-09-10,6.25,6.5,6.25,6.5,14438,0.751105874308701,0.781150109281049,0.751105874308701,0.781150109281049,120139.52105361,0.0,1.0
1996-09-11,6.25,6.5,6.125,6.5,2483,0.751105874308701,0.781150109281049,0.736083756822527,0.781150109281049,20661.2017437396,0.0,1.0
1996-09-12,6.5,6.5,6.125,6.5,8558,0.781150109281049,0.781150109281049,0.736083756822527,0.781150109281049,71211.6651320675,0.0,1.0
1996-09-13,6.1875,6.1875,6.125,6.125,3855,0.743594815565614,0.743594815565614,0.736083756822527,0.736083756822527,32077.7014587661,0.0,1.0
1996-09-16,6.25,6.25,6.25,6.25,3188,0.751105874308701,0.751105874308701,0.751105874308701,0.751105874308701,26527.5518159653,0.0,1.0
1996-09-17,6.25,6.25,6.25,6.25,6729,0.751105874308701,0.751105874308701,0.751105874308701,0.751105874308701,55992.4392000096,0.0,1.0
1996-09-18,6.25,6.375,6.125,6.25,261,0.751105874308701,0.766127991794875,0.736083756822527,0.751105874308701,2171.79768631335,0.0,1.0
1996-09-19,6.125,6.5,6.125,6.5,65,0.736083756822527,0.781150109281049,0.736083756822527,0.781150109281049,540.869155595278,0.0,1.0
1996-09-20,6.5,6.5,6.5,6.5,9212,0.781150109281049,0.781150109281049,0.781150109281049,0.781150109281049,76653.6409437492,0.0,1.0
1996-09-23,6.37,6.37,6.37,6.37,6324,0.765527107095428,0.765527107095428,0.765527107095428,0.765527107095428,52622.4083074544,0.0,1.0
1996-09-24,6.375,6.375,6.375,6.375,523,0.766127991794875,0.766127991794875,0.766127991794875,0.766127991794875,4351.91643655893,0.0,1.0
1996-09-25,6.375,6.375,6.375,6.375,10780,0.766127991794875,0.766127991794875,0.766127991794875,0.766127991794875,89701.0691894938,0.0,1.0
1996-09-26,6.125,6.375,6.125,6.375,10649,0.736083756822527,0.766127991794875,0.736083756822527,0.766127991794875,88611.009814371,0.0,1.0
1996-09-27,6.5,6.5,6.25,6.5,6207,0.781150109281049,0.781150109281049,0.751105874308701,0.781150109281049,51648.8438273829,0.0,1.0
1996-09-30,6.25,6.25,6.25,6.25,0,0.751105874308701,0.751105874308701,0.751105874308701,0.751105874308701,0,0.0,1.0
1996-10-01,5.13,5.13,5.13,5.13,679,0.770634627040727,0.770634627040727,0.770634627040727,0.770634627040727,4520.00192799008,0.0,1.25
1996-10-02,5.5,5.5,5.13,5.13,9473,0.826216461739571,0.826216461739571,0.770634627040727,0.770634627040727,63060.3509040501,0.0,1.0
1996-10-03,5.125,5.125,5.125,5.125,6207,0.769883521166418,0.769883521166418,0.769883521166418,0.769883521166418,41319.0750619064,0.0,1.0
1996-10-04,5.5,5.5,5.125,5.375,14308,0.826216461739571,0.826216461739571,0.769883521166418,0.807438814881853,95246.2261939352,0.0,1.0
1996-10-07,5.75,6.0,5.62,5.75,51285,0.863771755455006,0.901327049170441,0.84424300272298,0.863771755455006,341396.611011739,0.0,1.0
1996-10-08,5.69,6.0,5.62,6.0,21037,0.854758484963301,0.901327049170441,0.84424300272298,0.901327049170441,140040.177553943,0.0,1.0
1996-10-09,5.75,6.0,5.625,5.75,12413,0.863771755455006,0.901327049170441,0.844994108597288,0.863771755455006,82631.4932726669,0.0,1.0
1996-10-10,5.6875,6.0,5.625,5.875,327,0.854382932026147,0.901327049170441,0.844994108597288,0.882549402312723,2176.79032467269,0.0,1.0
1996-10-11,5.25,5.625,5.25,5.5,3005,0.788661168024136,0.844994108597288,0.788661168024136,0.826216461739571,20003.837693093,0.0,1.0
1996-10-14,5.13,5.13,5.13,5.13,3201,0.770634627040727,0.770634627040727,0.770634627040727,0.770634627040727,21308.5805176675,0.0,1.0
1996-10-15,5.19,5.19,5.13,5.13,3267,0.779647897532431,0.779647897532431,0.770634627040727,0.770634627040727,21747.9326932895,0.0,1.0
1996-10-16,5.125,5.125,5.125,5.125,131,0.769883521166418,0.769883521166418,0.769883521166418,0.769883521166418,872.047500098233,0.0,1.0
1996-10-17,5.1875,5.1875,5.125,5.125,13850,0.779272344595277,0.779272344595277,0.769883521166418,0.769883521166418,92197.3883691643,0.0,1.0
1996-10-18,5.5,5.5,5.5,5.5,2221,0.826216461739571,0.826216461739571,0.826216461739571,0.826216461739571,14784.8663947952,0.0,1.0
1996-10-21,5.62,5.62,5.62,5.62,4247,0.84424300272298,0.84424300272298,0.84424300272298,0.84424300272298,28271.6468161618,0.0,1.0
1996-10-22,5.37,5.37,5.25,5.25,3005,0.806687709007544,0.806687709007544,0.788661168024136,0.788661168024136,20003.8376930931,0.0,1.0
1996-10-23,5.625,5.625,5.625,5.625,8820,0.844994108597288,0.844994108597288,0.844994108597288,0.844994108597288,58713.4271058505,0.0,1.0
1996-10-24,5.375,5.375,5.25,5.25,7121,0.807438814881853,0.807438814881853,0.788661168024136,0.788661168024136,47403.4370091566,0.0,1.0
1996-10-25,5.4375,5.5,5.125,5.125,1307,0.816827638310712,0.826216461739571,0.769883521166418,0.769883521166418,8700.50444754496,0.0,1.0
1996-10-28,5.5,5.5,5.13,5.13,9865,0.826216461739571,0.826216461739571,0.770634627040727,0.770634627040727,65669.836553199,0.0,1.0
1996-10-29,5.19,5.5,5.13,5.5,25675,0.779647897532431,0.826216461739571,0.770634627040727,0.826216461739571,170914.653168108,0.0,1.0
1996-10-30,5.5,5.5,5.125,5.125,6337,0.826216461739571,0.826216461739571,0.769883521166418,0.769883521166418,42184.4657108588,0.0,1.0
1996-10-31,5.1875,5.5,5.125,5.5,11041,0.779272344595277,0.826216461739571,0.769883521166418,0.826216461739571,73498.2935006457,0.0,1.0
1996-11-01,5.125,5.375,5.125,5.375,1241,0.769883521166418,0.807438814881853,0.769883521166418,0.807438814881853,8261.15227192296,0.0,1.0
1996-11-04,5.13,5.13,5.13,5.13,3267,0.770634627040727,0.770634627040727,0.770634627040727,0.770634627040727,21747.9326932895,0.0,1.0
1996-11-05,5.125,5.125,5.125,5.125,42139,0.769883521166418,0.769883521166418,0.769883521166418,0.769883521166418,280513.050432362,0.0,1.0
1996-11-06,5.125,5.25,5.125,5.125,33581,0.769883521166418,0.788661168024136,0.769883521166418,0.769883521166418,223543.718326708,0.0,1.0
1996-11-07,5.125,5.25,5.125,5.25,1633,0.769883521166418,0.788661168024136,0.769883521166418,0.788661168024136,10870.6379210719,0.0,1.0
1996-11-08,5.0,5.0,4.875,4.875,21494,0.751105874308701,0.751105874308701,0.732328227450983,0.732328227450983,143082.358527568,0.0,1.0
1996-11-11,5.13,5.13,4.87,4.87,457,0.770634627040727,0.770634627040727,0.731577121576674,0.731577121576674,3042.18097362513,0.0,1.0
1996-11-12,5.125,5.125,4.875,4.875,1633,0.769883521166418,0.769883521166418,0.732328227450983,0.732328227450983,10870.6379210719,0.0,1.0
1996-11-13,4.875,4.875,4.875,4.875,0,0.732328227450983,0.732328227450983,0.732328227450983,0.732328227450983,0,0.0,1.0
1996-11-14,4.87,5.13,4.87,4.87,1633,0.731577121576674,0.770634627040727,0.731577121576674,0.731577121576674,10870.6379210719,0.0,1.0
1996-11-15,4.875,5.125,4.875,4.875,523,0.732328227450983,0.769883521166418,0.732328227450983,0.732328227450983,3481.53314924714,0.0,1.0
1996-11-18,4.87,4.94,4.87,4.87,5553,0.731577121576674,0.742092603816996,0.731577121576674,0.731577121576674,36965.494412561,0.0,1.0
1996-11-19,4.875,4.9375,4.875,4.875,6533,0.732328227450983,0.741717050879842,0.732328227450983,0.732328227450983,43489.2085354333,0.0,1.0
1996-11-20,4.875,5.0,4.875,4.875,22278,0.732328227450983,0.751105874308701,0.732328227450983,0.732328227450983,148301.329825866,0.0,1.0
1996-11-21,4.875,5.0,4.875,4.875,26982,0.732328227450983,0.751105874308701,0.732328227450983,0.732328227450983,179615.157615653,0.0,1.0
1996-11-22,4.75,4.9375,4.625,4.875,5553,0.713550580593266,0.741717050879842,0.694772933735548,0.732328227450983,36965.494412561,0.0,1.0
1996-11-25,4.75,5.13,4.62,4.62,15876,0.713550580593266,0.770634627040727,0.694021827861239,0.694021827861239,105684.168790531,0.0,1.0
1996-11-26,4.75,5.125,4.625,4.625,12348,0.713550580593266,0.769883521166418,0.694772933735548,0.694772933735548,82198.7979481906,0.0,1.0
1996-11-27,4.8125,5.0,4.75,4.9375,1241,0.722939404022124,0.751105874308701,0.713550580593266,0.741717050879842,8261.15227192296,0.0,1.0
1996-11-29,4.81,4.81,4.75,4.81,22866,0.72256385108497,0.72256385108497,0.713550580593266,0.72256385108497,152215.558299589,0.0,1.0
1996-12-02,4.69,4.81,4.62,4.75,15810,0.704537310101561,0.72256385108497,0.694021827861239,0.713550580593266,105244.816614909,0.0,1.0
1996-12-03,4.62,4.81,4.5,4.81,11433,0.694021827861239,0.72256385108497,0.675995286877831,0.72256385108497,76107.7791497947,0.0,1.0
1996-12-04,4.81,4.87,4.5,4.5,67488,0.72256385108497,0.731577121576674,0.675995286877831,0.675995286877831,449257.570126943,0.0,1.0
1996-12-05,5.06,5.25,4.87,4.87,29661,0.760119144800405,0.788661168024136,0.731577121576674,0.731577121576674,197448.861835219,0.0,1.0
1996-12-06,5.0,5.0,4.87,4.87,4247,0.751105874308701,0.751105874308701,0.731577121576674,0.731577121576674,28271.6468161618,0.0,1.0
1996-12-09,5.25,5.25,5.0,5.06,33123,0.788661168024136,0.788661168024136,0.751105874308701,0.760119144800405,220494.880501937,0.0,1.0
1996-12-10,5.25,5.25,5.0,5.0,8101,0.788661168024136,0.788661168024136,0.751105874308701,0.751105874308701,53927.1511320289,0.0,1.0
1996-12-11,5.13,5.62,5.13,5.25,19404,0.770634627040727,0.84424300272298,0.770634627040727,0.788661168024136,129169.539632871,0.0,1.0
1996-12-12,5.0,5.25,4.87,5.25,21429,0.751105874308701,0.788661168024136,0.731577121576674,0.788661168024136,142649.663203092,0.0,1.0
1996-12-13,4.75,5.0,4.75,4.87,4573,0.713550580593266,0.751105874308701,0.713550580593266,0.731577121576674,30441.7802896887,0.0,1.0
1996-12-16,5.06,5.06,5.0,5.06,9212,0.760119144800405,0.760119144800405,0.751105874308701,0.760119144800405,61322.9127549994,0.0,1.0
1996-12-17,4.75,5.06,4.75,5.06,1241,0.713550580593266,0.760119144800405,0.713550580593266,0.760119144800405,8261.15227192295,0.0,1.0
1996-12-18,5.06,5.13,4.75,5.13,4247,0.760119144800405,0.770634627040727,0.713550580593266,0.770634627040727,28271.6468161618,0.0,1.0
1996-12-19,5.13,5.13,5.13,5.13,1699,0.770634627040727,0.770634627040727,0.770634627040727,0.770634627040727,11309.9900966939,0.0,1.0
1996-12-20,4.87,5.13,4.87,5.13,3397,0.731577121576674,0.770634627040727,0.731577121576674,0.770634627040727,22613.323342242,0.0,1.0
1996-12-23,5.0,5.13,4.87,4.87,4965,0.751105874308701,0.770634627040727,0.731577121576674,0.731577121576674,33051.2659388376,0.0,1.0
1996-12-24,5.06,5.13,4.87,4.87,32601,0.760119144800405,0.770634627040727,0.731577121576674,0.731577121576674,217020.004203836,0.0,1.0
1996-12-26,5.06,5.06,5.06,5.06,0,0.760119144800405,0.760119144800405,0.760119144800405,0.760119144800405,0,0.0,1.0
1996-12-27,5.13,5.13,5.13,5.13,131,0.770634627040727,0.770634627040727,0.770634627040727,0.770634627040727,872.047500098233,0.0,1.0
1996-12-30,5.25,5.25,5.13,5.13,6990,0.788661168024136,0.788661168024136,0.770634627040727,0.770634627040727,46531.3895090584,0.0,1.0
1996-12-31,5.0,5.37,5.0,5.37,7121,0.751105874308701,0.806687709007544,0.751105874308701,0.806687709007544,47403.4370091566,0.0,1.0
1997-01-02,5.188,5.188,5.0,5.0,4965,0.779347455182708,0.779347455182708,0.751105874308701,0.751105874308701,33051.2659388376,0.0,1.0
1997-01-03,5.063,5.063,5.0,5.0,2679,0.76056980832499,0.76056980832499,0.751105874308701,0.751105874308701,17833.7042195662,0.0,1.0
1997-01-06,5.125,5.25,4.875,5.063,9865,0.769883521166418,0.788661168024136,0.732328227450983,0.76056980832499,65669.836553199,0.0,1.0
1997-01-07,5.0,5.375,5.0,5.0,2221,0.751105874308701,0.807438814881853,0.751105874308701,0.751105874308701,14784.8663947952,0.0,1.0
1997-01-08,4.875,5.375,4.875,5.0,4247,0.732328227450983,0.807438814881853,0.732328227450983,0.751105874308701,28271.6468161618,0.0,1.0
1997-01-09,4.875,5.125,4.875,5.125,8820,0.732328227450983,0.769883521166418,0.732328227450983,0.769883521166418,58713.4271058505,0.0,1.0
1997-01-10,5.125,5.25,5.0,5.125,5815,0.769883521166418,0.788661168024136,0.751105874308701,0.769883521166418,38709.5894127575,0.0,1.0
1997-01-13,5.0,5.25,4.875,5.25,15418,0.751105874308701,0.788661168024136,0.732328227450983,0.788661168024136,102635.33096576,0.0,1.0
1997-01-14,5.25,5.25,4.875,4.875,20318,0.788661168024136,0.788661168024136,0.732328227450983,0.732328227450983,135253.901580121,0.0,1.0
1997-01-15,5.0,5.125,4.875,4.875,6860,0.751105874308701,0.769883521166418,0.732328227450983,0.732328227450983,45665.9988601059,0.0,1.0
1997-01-16,5.0,5.25,4.875,5.125,9212,0.751105874308701,0.788661168024136,0.732328227450983,0.769883521166418,61322.9127549994,0.0,1.0
1997-01-17,5.5,5.5,5.0,5.25,16660,0.826216461739571,0.826216461739571,0.751105874308701,0.788661168024136,110903.140088829,0.0,1.0
1997-01-20,6.75,7.0,5.875,6.0,330579,1.01399293031675,1.05154822403218,0.882549402312723,0.901327049170441,2200615.19492345,0.0,1.0
1997-01-21,6.0,7.25,6.0,6.75,185542,0.901327049170441,1.08910351774762,0.901327049170441,1.01399293031675,1235125.4752918,0.0,1.0
1997-01-22,6.75,6.875,6.125,6.5,91399,1.01399293031675,1.03277057717446,0.920104696028158,0.976437636601311,608429.537873878,0.0,1.0
1997-01-23,7.0,7.125,6.625,7.125,47823,1.05154822403218,1.0703258708899,0.995215283459028,1.0703258708899,318350.592345022,0.0,1.0
1997-01-24,7.0,7.125,6.75,7.125,28093,1.05154822403218,1.0703258708899,1.01399293031675,1.0703258708899,187010.919238623,0.0,1.0
1997-01-27,6.75,7.125,6.75,7.125,19012,1.01399293031675,1.0703258708899,1.01399293031675,1.0703258708899,126560.053983722,0.0,1.0
1997-01-28,6.75,7.125,6.375,7.125,103028,1.01399293031675,1.0703258708899,0.957659989743593,1.0703258708899,685842.059848247,0.0,1.0
1997-01-29,6.375,6.875,6.25,6.5,45863,0.957659989743593,1.03277057717446,0.938882342885876,0.976437636601311,305303.164099277,0.0,1.0
1997-01-30,6.5,6.75,6.313,6.75,28811,0.976437636601311,1.01399293031675,0.948346276902165,1.01399293031675,191790.538361299,0.0,1.0
1997-01-31,6.25,6.375,6.0,6.375,19926,0.938882342885876,0.957659989743593,0.901327049170441,0.957659989743593,132644.415930972,0.0,1.0
1997-02-03,6.5,6.5,6.125,6.5,17378,0.976437636601311,0.976437636601311,0.920104696028158,0.976437636601311,115682.759211505,0.0,1.0
1997-02-04,6.25,6.5,6.25,6.5,7905,0.938882342885876,0.976437636601311,0.938882342885876,0.976437636601311,52622.4083074544,0.0,1.0
1997-02-05,6.5,6.875,6.266,6.5,12021,0.976437636601311,1.03277057717446,0.941285881683664,0.976437636601311,80022.007623518,0.0,1.0
1997-02-06,6.625,6.625,6.625,6.625,3985,0.995215283459028,0.995215283459028,0.995215283459028,0.995215283459028,26527.5518159653,0.0,1.0
1997-02-07,6.375,6.625,6.375,6.625,18293,0.957659989743593,0.995215283459028,0.957659989743593,0.995215283459028,121773.778009901,0.0,1.0
1997-02-10,6.5,6.625,6.25,6.625,6141,0.976437636601311,0.995215283459028,0.938882342885876,0.995215283459028,40879.7228862843,0.0,1.0
1997-02-11,6.625,6.625,6.25,6.25,3201,0.995215283459028,0.995215283459028,0.938882342885876,0.938882342885876,21308.5805176675,0.0,1.0
1997-02-12,6.5,6.75,6.375,6.5,9277,0.976437636601311,1.01399293031675,0.957659989743593,0.976437636601311,61755.6080794756,0.0,1.0
1997-02-13,6.375,6.875,6.375,6.875,7774,0.957659989743593,1.03277057717446,0.957659989743593,1.03277057717446,51750.3608073562,0.0,1.0
1997-02-14,6.375,6.875,6.375,6.375,2809,0.957659989743593,1.03277057717446,0.957659989743593,0.957659989743593,18699.0948685186,0.0,1.0
1997-02-18,6.125,6.875,6.125,6.625,15810,0.920104696028158,1.03277057717446,0.920104696028158,0.995215283459028,105244.816614909,0.0,1.0
1997-02-19,6.25,6.625,6.125,6.625,3267,0.938882342885876,0.995215283459028,0.920104696028158,0.995215283459028,21747.9326932895,0.0,1.0
1997-02-20,6.125,6.625,6.125,6.25,2417,0.920104696028158,0.995215283459028,0.920104696028158,0.938882342885876,16089.6092193697,0.0,1.0
1997-02-21,6.375,6.625,6.125,6.625,10257,0.957659989743593,0.995215283459028,0.920104696028158,0.995215283459028,68279.3222023479,0.0,1.0
1997-02-24,6.375,6.625,6.125,6.125,18293,0.957659989743593,0.995215283459028,0.920104696028158,0.920104696028158,121773.778009901,0.0,1.0
1997-02-25,6.125,6.625,6.125,6.125,1633,0.920104696028158,0.995215283459028,0.920104696028158,0.920104696028158,10870.6379210719,0.0,1.0
1997-02-26,6.125,6.5,6.125,6.125,3201,0.920104696028158,0.976437636601311,0.920104696028158,0.920104696028158,21308.5805176675,0.0,1.0
1997-02-27,6.625,6.625,6.125,6.625,3593,0.995215283459028,0.995215283459028,0.920104696028158,0.995215283459028,23918.0661668164,0.0,1.0
1997-02-28,6.25,6.625,6.125,6.125,3201,0.938882342885876,0.995215283459028,0.920104696028158,0.920104696028158,21308.5805176675,0.0,1.0
1997-03-03,6.125,6.625,6.125,6.125,8820,0.920104696028158,0.995215283459028,0.920104696028158,0.920104696028158,58713.4271058505,0.0,1.0
1997-03-04,6.25,6.625,6.125,6.625,6990,0.938882342885876,0.995215283459028,0.920104696028158,0.995215283459028,46531.3895090584,0.0,1.0
1997-03-05,6.5,6.625,6.125,6.5,4573,0.976437636601311,0.995215283459028,0.920104696028158,0.976437636601311,30441.7802896887,0.0,1.0
1997-03-06,6.375,6.375,6.25,6.25,523,0.957659989743593,0.957659989743593,0.938882342885876,0.938882342885876,3481.53314924715,0.0,1.0
1997-03-07,6.625,6.625,6.125,6.125,3855,0.995215283459028,0.995215283459028,0.920104696028158,0.920104696028158,25662.1611670129,0.0,1.0
1997-03-10,6.125,6.25,6.125,6.125,2483,0.920104696028158,0.938882342885876,0.920104696028158,0.920104696028158,16528.9613949917,0.0,1.0
1997-03-11,6.125,6.313,6.125,6.125,10257,0.920104696028158,0.948346276902165,0.920104696028158,0.920104696028158,68279.3222023479,0.0,1.0
1997-03-12,6.25,6.313,6.125,6.25,16006,0.938882342885876,0.948346276902165,0.920104696028158,0.938882342885876,106549.559439483,0.0,1.0
1997-03-13,6.125,6.625,6.125,6.125,3267,0.920104696028158,0.995215283459028,0.920104696028158,0.920104696028158,21747.9326932895,0.0,1.0
1997-03-14,6.25,6.625,6.25,6.25,7513,0.938882342885876,0.995215283459028,0.938882342885876,0.938882342885876,50012.9226583055,0.0,1.0
1997-03-17,6.25,6.625,6.125,6.625,2417,0.938882342885876,0.995215283459028,0.920104696028158,0.995215283459028,16089.6092193697,0.0,1.0
1997-03-18,6.125,6.5,6.125,6.5,1895,0.920104696028158,0.976437636601311,0.920104696028158,0.976437636601311,12614.7329212683,0.0,1.0
1997-03-19,6.188,6.188,6.125,6.125,3201,0.929568630044448,0.929568630044448,0.920104696028158,0.920104696028158,21308.5805176675,0.0,1.0
1997-03-20,6.188,6.5,6.125,6.5,2221,0.929568630044448,0.976437636601311,0.920104696028158,0.976437636601311,14784.8663947952,0.0,1.0
1997-03-21,6.125,6.25,6.125,6.125,3005,0.920104696028158,0.938882342885876,0.920104696028158,0.920104696028158,20003.8376930931,0.0,1.0
1997-03-24,6.188,6.375,6.125,6.125,6468,0.929568630044448,0.957659989743593,0.920104696028158,0.920104696028158,43056.513210957,0.0,1.0
1997-03-25,6.375,6.375,6.125,6.125,1111,0.957659989743593,0.957659989743593,0.920104696028158,0.920104696028158,7395.76162297051,0.0,1.0
1997-03-26,6.25,6.25,6.125,6.25,131,0.938882342885876,0.938882342885876,0.920104696028158,0.938882342885876,872.047500098233,0.0,1.0
1997-03-27,6.25,6.25,6.25,6.25,0,0.938882342885876,0.938882342885876,0.938882342885876,0.938882342885876,0,0.0,1.0
1997-03-31,6.125,6.25,6.125,6.125,5684,0.920104696028158,0.938882342885876,0.920104696028158,0.920104696028158,37837.5419126592,0.0,1.0
1997-04-01,6.125,6.5,6.125,6.125,5031,0.920104696028158,0.976437636601311,0.920104696028158,0.920104696028158,33490.6181144596,0.0,1.0
1997-04-02,6.125,6.5,6.125,6.5,2417,0.920104696028158,0.976437636601311,0.920104696028158,0.976437636601311,16089.6092193697,0.0,1.0
1997-04-03,6.125,6.375,6.125,6.125,7709,0.920104696028158,0.957659989743593,0.920104696028158,0.920104696028158,51317.66548288,0.0,1.0
1997-04-04,6.125,6.125,6.125,6.125,1829,0.920104696028158,0.920104696028158,0.920104696028158,0.920104696028158,12175.3807456463,0.0,1.0
1997-04-07,6.188,6.188,6.125,6.188,4900,0.929568630044448,0.929568630044448,0.920104696028158,0.929568630044448,32618.5706143614,0.0,1.0
1997-04-08,6.125,6.5,6.125,6.125,5553,0.920104696028158,0.976437636601311,0.920104696028158,0.920104696028158,36965.494412561,0.0,1.0
1997-04-09,6.5,6.5,6.5,6.5,457,0.976437636601311,0.976437636601311,0.976437636601311,0.976437636601311,3042.18097362513,0.0,1.0
1997-04-10,6.188,6.5,6.125,6.125,6990,0.929568630044448,0.976437636601311,0.920104696028158,0.920104696028158,46531.3895090584,0.0,1.0
1997-04-11,6.125,6.25,6.125,6.188,16006,0.920104696028158,0.938882342885876,0.920104696028158,0.929568630044448,106549.559439483,0.0,1.0
1997-04-14,6.375,6.5,6.125,6.125,5553,0.957659989743593,0.976437636601311,0.920104696028158,0.920104696028158,36965.494412561,0.0,1.0
1997-04-15,6.125,6.5,6.125,6.5,3201,0.920104696028158,0.976437636601311,0.920104696028158,0.976437636601311,21308.5805176675,0.0,1.0
1997-04-16,6.12,6.12,6.12,6.12,0,0.91935359015385,0.91935359015385,0.91935359015385,0.91935359015385,0,0.0,1.0
1997-04-17,6.5,6.5,6.125,6.25,4900,0.976437636601311,0.976437636601311,0.920104696028158,0.938882342885876,32618.5706143614,0.0,1.0
1997-04-18,6.25,6.375,6.125,6.141,13262,0.938882342885876,0.957659989743593,0.920104696028158,0.922508234825946,88283.1598954409,0.0,1.0
1997-04-21,6.375,6.375,6.125,6.375,9865,0.957659989743593,0.957659989743593,0.920104696028158,0.957659989743593,65669.836553199,0.0,1.0
1997-04-22,6.375,6.375,6.25,6.25,9604,0.957659989743593,0.957659989743593,0.938882342885876,0.938882342885876,63932.3984041483,0.0,1.0
1997-04-23,6.375,6.375,6.125,6.125,3201,0.957659989743593,0.957659989743593,0.920104696028158,0.920104696028158,21308.5805176675,0.0,1.0
1997-04-24,6.375,6.625,6.313,6.375,4900,0.957659989743593,0.995215283459028,0.948346276902165,0.957659989743593,32618.5706143614,0.0,1.0
1997-04-25,6.25,6.625,6.25,6.5,10388,0.938882342885876,0.995215283459028,0.938882342885876,0.976437636601311,69151.3697024461,0.0,1.0
1997-04-28,6.25,6.25,6.25,6.25,719,0.938882342885876,0.938882342885876,0.938882342885876,0.938882342885876,4786.2759738216,0.0,1.0
1997-04-29,6.125,6.25,6.125,6.25,849,0.920104696028158,0.938882342885876,0.920104696028158,0.938882342885876,5651.66662277405,0.0,1.0
1997-04-30,6.438,6.438,6.125,6.125,5749,0.967123923759883,0.967123923759883,0.920104696028158,0.920104696028158,38270.2372371354,0.0,1.0
1997-05-01,6.25,6.625,6.25,6.438,4116,0.938882342885876,0.995215283459028,0.938882342885876,0.967123923759883,27399.5993160636,0.0,1.0
1997-05-02,6.25,6.625,6.25,6.625,19012,0.938882342885876,0.995215283459028,0.938882342885876,0.995215283459028,126560.053983722,0.0,1.0
1997-05-05,6.25,6.625,6.25,6.25,1895,0.938882342885876,0.995215283459028,0.938882342885876,0.938882342885876,12614.7329212683,0.0,1.0
1997-05-06,6.375,6.375,6.25,6.25,3855,0.957659989743593,0.957659989743593,0.938882342885876,0.938882342885876,25662.1611670129,0.0,1.0
1997-05-07,6.25,6.25,6.25,6.25,2417,0.938882342885876,0.938882342885876,0.938882342885876,0.938882342885876,16089.6092193697,0.0,1.0
1997-05-08,6.25,6.5,6.25,6.313,6925,0.938882342885876,0.976437636601311,0.938882342885876,0.948346276902165,46098.6941845821,0.0,1.0
1997-05-09,6.5,6.5,6.25,6.25,9604,0.976437636601311,0.976437636601311,0.938882342885876,0.938882342885876,63932.3984041483,0.0,1.0
1997-05-12,6.25,6.5,6.25,6.5,3071,0.938882342885876,0.976437636601311,0.938882342885876,0.976437636601311,20443.1898687151,0.0,1.0
1997-05-13,6.313,6.313,6.25,6.313,1503,0.948346276902165,0.948346276902165,0.938882342885876,0.948346276902165,10005.2472721194,0.0,1.0
1997-05-14,6.25,6.438,6.25,6.25,7513,0.938882342885876,0.967123923759883,0.938882342885876,0.938882342885876,50012.9226583055,0.0,1.0
1997-05-15,6.25,6.25,6.25,6.25,2221,0.938882342885876,0.938882342885876,0.938882342885876,0.938882342885876,14784.8663947952,0.0,1.0
1997-05-16,6.313,6.313,6.25,6.313,5031,0.948346276902165,0.948346276902165,0.938882342885876,0.948346276902165,33490.6181144596,0.0,1.0
1997-05-19,6.5,6.5,6.25,6.313,2613,0.976437636601311,0.976437636601311,0.938882342885876,0.948346276902165,17394.3520439441,0.0,1.0
1997-05-20,6.25,6.375,6.25,6.25,2221,0.938882342885876,0.957659989743593,0.938882342885876,0.938882342885876,14784.8663947952,0.0,1.0
1997-05-21,6.25,6.25,6.25,6.25,1307,0.938882342885876,0.938882342885876,0.938882342885876,0.938882342885876,8700.50444754496,0.0,1.0
1997-05-22,6.5,6.5,6.25,6.5,4573,0.976437636601311,0.976437636601311,0.938882342885876,0.976437636601311,30441.7802896887,0.0,1.0
1997-05-23,6.5,6.5,6.25,6.5,5553,0.976437636601311,0.976437636601311,0.938882342885876,0.976437636601311,36965.494412561,0.0,1.0
1997-05-27,6.375,6.75,6.25,6.5,12674,0.957659989743593,1.01399293031675,0.938882342885876,0.976437636601311,84368.9314217176,0.0,1.0
1997-05-28,6.375,6.625,6.375,6.375,4181,0.957659989743593,0.995215283459028,0.957659989743593,0.957659989743593,27832.2946405398,0.0,1.0
1997-05-29,6.5,6.75,6.375,6.75,16333,0.976437636601311,1.01399293031675,0.957659989743593,1.01399293031675,108726.349764156,0.0,1.0
1997-05-30,6.375,6.625,6.25,6.625,11890,0.957659989743593,0.995215283459028,0.938882342885876,0.995215283459028,79149.9601234198,0.0,1.0
1997-06-02,6.313,6.625,6.25,6.625,6141,0.948346276902165,0.995215283459028,0.938882342885876,0.995215283459028,40879.7228862844,0.0,1.0
1997-06-03,6.313,6.625,6.25,6.625,1241,0.948346276902165,0.995215283459028,0.938882342885876,0.995215283459028,8261.15227192296,0.0,1.0
1997-06-04,6.25,6.625,6.25,6.625,3071,0.938882342885876,0.995215283459028,0.938882342885876,0.995215283459028,20443.1898687151,0.0,1.0
1997-06-05,6.313,6.313,6.25,6.25,7774,0.948346276902165,0.948346276902165,0.938882342885876,0.938882342885876,51750.3608073562,0.0,1.0
1997-06-06,6.313,6.375,6.25,6.25,7905,0.948346276902165,0.957659989743593,0.938882342885876,0.938882342885876,52622.4083074545,0.0,1.0
1997-06-09,6.313,6.313,6.25,6.25,5749,0.948346276902165,0.948346276902165,0.938882342885876,0.938882342885876,38270.2372371354,0.0,1.0
1997-06-10,6.313,6.625,6.25,6.25,15876,0.948346276902165,0.995215283459028,0.938882342885876,0.938882342885876,105684.168790531,0.0,1.0
1997-06-11,6.625,6.625,6.375,6.625,261,0.995215283459028,0.995215283459028,0.957659989743593,0.995215283459028,1737.43814905068,0.0,1.0
1997-06-12,6.25,6.438,6.25,6.438,30183,0.938882342885876,0.967123923759883,0.938882342885876,0.967123923759883,200923.73813332,0.0,1.0
1997-06-13,6.25,6.625,6.25,6.25,2221,0.938882342885876,0.995215283459028,0.938882342885876,0.938882342885876,14784.8663947952,0.0,1.0
1997-06-16,6.25,6.313,6.25,6.25,2417,0.938882342885876,0.948346276902165,0.938882342885876,0.938882342885876,16089.6092193697,0.0,1.0
1997-06-17,6.313,6.5,6.25,6.5,7709,0.948346276902165,0.976437636601311,0.938882342885876,0.976437636601311,51317.66548288,0.0,1.0
1997-06-18,6.25,6.438,6.25,6.25,5357,0.938882342885876,0.967123923759883,0.938882342885876,0.938882342885876,35660.7515879865,0.0,1.0
1997-06-19,6.25,6.438,6.25,6.438,7774,0.938882342885876,0.967123923759883,0.938882342885876,0.967123923759883,51750.3608073562,0.0,1.0
1997-06-20,6.25,6.563,6.25,6.563,2613,0.938882342885876,0.9859015706176,0.938882342885876,0.9859015706176,17394.3520439441,0.0,1.0
1997-06-23,6.375,6.5,6.25,6.25,16986,0.957659989743593,0.976437636601311,0.938882342885876,0.938882342885876,113073.273562356,0.0,1.0
1997-06-24,6.438,6.563,6.25,6.5,10780,0.967123923759883,0.9859015706176,0.938882342885876,0.976437636601311,71760.855351595,0.0,1.0
1997-06-25,6.375,6.625,6.375,6.625,2613,0.957659989743593,0.995215283459028,0.957659989743593,0.995215283459028,17394.3520439441,0.0,1.0
1997-06-26,6.5,6.5,6.375,6.375,8036,0.976437636601311,0.976437636601311,0.957659989743593,0.957659989743593,53494.4558075527,0.0,1.0
1997-06-27,6.313,6.313,6.25,6.25,14046,0.948346276902165,0.948346276902165,0.938882342885876,0.938882342885876,93502.1311937388,0.0,1.0
1997-06-30,6.313,6.375,6.25,6.313,523,0.948346276902165,0.957659989743593,0.938882342885876,0.948346276902165,3481.53314924715,0.0,1.0
1997-07-01,6.5,6.5,6.438,6.5,2221,0.976437636601311,0.976437636601311,0.967123923759883,0.976437636601311,14784.8663947952,0.0,1.0
1997-07-02,6.625,6.625,6.375,6.625,719,0.995215283459028,0.995215283459028,0.957659989743593,0.995215283459028,4786.2759738216,0.0,1.0
1997-07-03,6.5,6.75,6.5,6.625,1829,0.976437636601311,1.01399293031675,0.976437636601311,0.995215283459028,12175.3807456463,0.0,1.0
1997-07-07,6.375,6.5,6.375,6.375,1111,0.957659989743593,0.976437636601311,0.957659989743593,0.957659989743593,7395.76162297051,0.0,1.0
1997-07-08,6.375,6.5,6.375,6.375,1895,0.957659989743593,0.976437636601311,0.957659989743593,0.957659989743593,12614.7329212683,0.0,1.0
1997-07-09,6.375,6.5,6.375,6.375,523,0.957659989743593,0.976437636601311,0.957659989743593,0.957659989743593,3481.53314924715,0.0,1.0
1997-07-10,6.375,6.375,6.375,6.375,4900,0.957659989743593,0.957659989743593,0.957659989743593,0.957659989743593,32618.5706143614,0.0,1.0
1997-07-11,6.375,6.375,6.375,6.375,5423,0.957659989743593,0.957659989743593,0.957659989743593,0.957659989743593,36100.1037636085,0.0,1.0
1997-07-14,6.375,6.75,6.375,6.375,4181,0.957659989743593,1.01399293031675,0.957659989743593,0.957659989743593,27832.2946405398,0.0,1.0
1997-07-15,6.5,6.75,6.375,6.375,5553,0.976437636601311,1.01399293031675,0.957659989743593,0.957659989743593,36965.494412561,0.0,1.0
1997-07-16,6.438,6.75,6.375,6.375,3201,0.967123923759883,1.01399293031675,0.957659989743593,0.957659989743593,21308.5805176675,0.0,1.0
1997-07-17,6.75,6.75,6.5,6.75,15810,1.01399293031675,1.01399293031675,0.976437636601311,1.01399293031675,105244.816614908,0.0,1.0
1997-07-18,6.438,6.5,6.375,6.5,3985,0.967123923759883,0.976437636601311,0.957659989743593,0.976437636601311,26527.5518159653,0.0,1.0
1997-07-21,6.438,6.75,6.375,6.438,8950,0.967123923759883,1.01399293031675,0.957659989743593,0.967123923759883,59578.8177548029,0.0,1.0
1997-07-22,6.563,6.75,6.438,6.438,30575,0.9859015706176,1.01399293031675,0.967123923759883,0.967123923759883,203533.223782469,0.0,1.0
1997-07-23,6.75,6.75,6.563,6.75,4573,1.01399293031675,1.01399293031675,0.9859015706176,1.01399293031675,30441.7802896886,0.0,1.0
1997-07-24,6.563,6.875,6.563,6.875,5292,0.9859015706176,1.03277057717446,0.9859015706176,1.03277057717446,35228.0562635103,0.0,1.0
1997-07-25,6.75,7.0,6.563,6.75,18293,1.01399293031675,1.05154822403218,0.9859015706176,1.01399293031675,121773.7780099,0.0,1.0
1997-07-28,6.625,7.0,6.625,6.625,8297,0.995215283459028,1.05154822403218,0.995215283459028,0.995215283459028,55231.8939566034,0.0,1.0
1997-07-29,6.875,6.875,6.875,6.875,18554,1.03277057717446,1.03277057717446,1.03277057717446,1.03277057717446,123511.216158952,0.0,1.0
1997-07-30,6.625,6.875,6.563,6.875,3855,0.995215283459028,1.03277057717446,0.9859015706176,1.03277057717446,25662.1611670129,0.0,1.0
1997-07-31,7.25,7.625,6.625,6.75,71277,1.08910351774762,1.14543645832077,0.995215283459028,1.01399293031675,474480.379118332,0.0,1.0
1997-08-01,7.188,7.375,6.75,7.375,14438,1.07978980490619,1.10788116460533,1.01399293031675,1.10788116460533,96111.6168428875,0.0,1.0
1997-08-04,7.188,7.188,7.0,7.188,49913,1.07978980490619,1.07978980490619,1.05154822403218,1.07978980490619,332263.411239718,0.0,1.0
1997-08-05,7.375,7.563,7.0,7.0,15876,1.10788116460533,1.13612274547934,1.05154822403218,1.05154822403218,105684.168790531,0.0,1.0
1997-08-06,7.5,7.5,7.125,7.125,6533,1.12665881146305,1.12665881146305,1.0703258708899,1.0703258708899,43489.2085354333,0.0,1.0
1997-08-07,7.75,8.0,7.25,7.25,24891,1.16421410517849,1.20176939889392,1.08910351774762,1.08910351774762,165695.681869809,0.0,1.0
1997-08-08,7.75,7.875,7.5,7.5,16594,1.16421410517849,1.1829917520362,1.12665881146305,1.12665881146305,110463.787913206,0.0,1.0
1997-08-11,7.75,8.0,7.5,8.0,1699,1.16421410517849,1.20176939889392,1.12665881146305,1.20176939889392,11309.9900966938,0.0,1.0
1997-08-12,7.625,7.75,7.5,7.75,11890,1.14543645832077,1.16421410517849,1.12665881146305,1.16421410517849,79149.9601234197,0.0,1.0
1997-08-13,7.875,7.875,7.625,7.75,26067,1.1829917520362,1.1829917520362,1.14543645832077,1.16421410517849,173524.138817257,0.0,1.0
1997-08-14,7.75,8.0,7.625,7.75,15484,1.16421410517849,1.20176939889392,1.14543645832077,1.16421410517849,103074.683141382,0.0,1.0
1997-08-15,7.938,8.0,7.625,7.625,17378,1.19245568605249,1.20176939889392,1.14543645832077,1.14543645832077,115682.759211505,0.0,1.0
1997-08-18,7.875,8.25,7.875,8.125,15418,1.1829917520362,1.23932469260936,1.1829917520362,1.22054704575164,102635.33096576,0.0,1.0
1997-08-19,8.0,8.0,7.875,7.875,13066,1.20176939889392,1.20176939889392,1.1829917520362,1.1829917520362,86978.4170708666,0.0,1.0
1997-08-20,7.875,8.125,7.875,8.0,26590,1.1829917520362,1.22054704575164,1.1829917520362,1.20176939889392,177005.671966504,0.0,1.0
1997-08-21,7.688,7.875,7.0,7.5,12870,1.15490039233706,1.1829917520362,1.05154822403218,1.12665881146305,85673.6742462919,0.0,1.0
1997-08-22,7.688,7.688,7.125,7.125,2025,1.15490039233706,1.15490039233706,1.0703258708899,1.0703258708899,13480.1235702208,0.0,1.0
1997-08-25,7.69,7.69,7.69,7.69,0,1.15520083468678,1.15520083468678,1.15520083468678,1.15520083468678,0,0.0,1.0
1997-08-26,7.625,7.688,7.125,7.688,5423,1.14543645832077,1.15490039233706,1.0703258708899,1.15490039233706,36100.1037636085,0.0,1.0
1997-08-27,7.688,7.688,7.688,7.688,1111,1.15490039233706,1.15490039233706,1.15490039233706,1.15490039233706,7395.7616229705,0.0,1.0
1997-08-28,7.563,7.75,6.938,7.75,31163,1.13612274547934,1.16421410517849,1.04223451119075,1.16421410517849,207447.452256193,0.0,1.0
1997-08-29,7.5,7.5,6.875,6.875,5684,1.12665881146305,1.12665881146305,1.03277057717446,1.03277057717446,37837.5419126592,0.0,1.0
1997-09-02,7.375,7.563,7.0,7.5,5815,1.10788116460533,1.13612274547934,1.05154822403218,1.12665881146305,38709.5894127576,0.0,1.0
1997-09-03,6.875,6.875,6.875,6.875,327,1.03277057717446,1.03277057717446,1.03277057717446,1.03277057717446,2176.7903246727,0.0,1.0
1997-09-04,7.25,7.75,7.188,7.5,7513,1.08910351774762,1.16421410517849,1.07978980490619,1.12665881146305,50012.9226583053,0.0,1.0
1997-09-05,7.25,7.25,7.188,7.188,719,1.08910351774762,1.08910351774762,1.07978980490619,1.07978980490619,4786.27597382158,0.0,1.0
1997-09-08,7.25,7.25,7.25,7.25,0,1.08910351774762,1.08910351774762,1.08910351774762,1.08910351774762,0,0.0,1.0
1997-09-09,7.75,7.75,7.188,7.516,11433,1.16421410517849,1.16421410517849,1.07978980490619,1.12906235026084,76107.7791497944,0.0,1.0
1997-09-10,7.625,7.875,7.625,7.875,15157,1.14543645832077,1.1829917520362,1.14543645832077,1.1829917520362,100897.892816709,0.0,1.0
1997-09-11,7.625,7.625,7.625,7.625,5031,1.14543645832077,1.14543645832077,1.14543645832077,1.14543645832077,33490.6181144596,0.0,1.0
1997-09-12,7.5,7.5,7.5,7.5,10388,1.12665881146305,1.12665881146305,1.12665881146305,1.12665881146305,69151.3697024462,0.0,1.0
1997-09-15,7.5,7.5,7.5,7.5,0,1.12665881146305,1.12665881146305,1.12665881146305,1.12665881146305,0,0.0,1.0
1997-09-16,7.75,8.0,7.375,7.875,11302,1.16421410517849,1.20176939889392,1.10788116460533,1.1829917520362,75235.7316496961,0.0,1.0
1997-09-17,8.0,8.25,7.75,8.0,7513,1.20176939889392,1.23932469260936,1.16421410517849,1.20176939889392,50012.9226583056,0.0,1.0
1997-09-18,7.625,8.0,7.625,7.688,13981,1.14543645832077,1.20176939889392,1.14543645832077,1.15490039233706,93069.4358692625,0.0,1.0
1997-09-19,7.75,7.875,7.375,7.375,7709,1.16421410517849,1.1829917520362,1.10788116460533,1.10788116460533,51317.6654828798,0.0,1.0
1997-09-22,8.125,8.375,7.5,7.5,32731,1.22054704575164,1.25810233946707,1.12665881146305,1.12665881146305,217885.394852788,0.0,1.0
1997-09-23,8.188,8.375,8.125,8.375,10780,1.23001097976793,1.25810233946707,1.22054704575164,1.25810233946707,71760.855351595,0.0,1.0
1997-09-24,8.125,8.25,8.125,8.125,17378,1.22054704575164,1.23932469260936,1.22054704575164,1.22054704575164,115682.759211504,0.0,1.0
1997-09-25,8.25,8.25,8.25,8.25,16202,1.23932469260936,1.23932469260936,1.23932469260936,1.23932469260936,107854.302264057,0.0,1.0
1997-09-26,8.375,8.5,8.313,8.5,8297,1.25810233946707,1.27687998632479,1.24878862662565,1.27687998632479,55231.8939566035,0.0,1.0
1997-09-29,9.375,9.375,8.125,8.5,40048,1.40832351432881,1.40832351432881,1.22054704575164,1.27687998632479,266593.57468652,0.0,1.0
1997-09-30,8.938,10.0,8.875,9.625,46255,1.34267686091423,1.5022117486174,1.33321292689794,1.44587880804425,307912.649748426,0.0,1.0
1997-10-01,9.75,9.75,9.063,9.75,41747,1.46465645490197,1.46465645490197,1.36145450777195,1.46465645490197,277903.564783212,0.0,1.0
1997-10-02,9.563,9.625,9.25,9.625,5357,1.43656509520282,1.44587880804425,1.3895458674711,1.44587880804425,35660.7515879865,0.0,1.0
1997-10-03,11.13,11.25,9.5,9.75,76242,1.67196167621117,1.68998821719458,1.42710116118653,1.46465645490197,507531.645057171,0.0,1.0
1997-10-06,11.5,11.75,10.88,11.25,101852,1.72754351091001,1.76509880462545,1.63440638249573,1.68998821719458,678013.602900804,0.0,1.0
1997-10-07,11.5,12.0,11.0,11.5,57557,1.72754351091001,1.80265409834088,1.65243292347914,1.72754351091001,383148.381398122,0.0,1.0
1997-10-08,11.38,11.75,10.38,11.75,23062,1.7095169699266,1.76509880462545,1.55929579506486,1.76509880462545,153520.301124164,0.0,1.0
1997-10-09,10.88,10.88,10.88,10.88,5684,1.63440638249573,1.63440638249573,1.63440638249573,1.63440638249573,37837.5419126593,0.0,1.0
1997-10-10,11.75,12.0,10.88,11.5,34756,1.76509880462545,1.80265409834088,1.63440638249573,1.72754351091001,231365.518423009,0.0,1.0
1997-10-13,11.75,12.5,11.63,12.0,30379,1.76509880462545,1.87776468577175,1.74707226364204,1.80265409834088,202228.480957894,0.0,1.0
1997-10-14,12.0,12.5,11.75,12.0,30641,1.80265409834088,1.87776468577175,1.76509880462545,1.80265409834088,203972.575958091,0.0,1.0
1997-10-15,10.5,11.88,10.0,11.63,11694,1.57732233604827,1.78462755735747,1.5022117486174,1.74707226364204,77845.2172988454,0.0,1.0
1997-10-16,10.5,11.25,10.5,10.5,4181,1.57732233604827,1.68998821719458,1.57732233604827,1.57732233604827,27832.2946405398,0.0,1.0
1997-10-17,9.75,10.38,9.0,10.25,12805,1.46465645490197,1.55929579506486,1.35199057375566,1.53976704233284,85240.9789218156,0.0,1.0
1997-10-20,11.25,11.25,9.75,9.75,19338,1.68998821719458,1.68998821719458,1.46465645490197,1.46465645490197,128730.187457249,0.0,1.0
1997-10-21,10.88,11.38,10.5,11.25,9473,1.63440638249573,1.7095169699266,1.57732233604827,1.68998821719458,63060.3509040502,0.0,1.0
1997-10-22,10.88,11.5,10.13,10.88,17966,1.63440638249573,1.72754351091001,1.52174050134943,1.63440638249573,119596.987685228,0.0,1.0
1997-10-23,10.5,10.75,9.75,9.875,12870,1.57732233604827,1.61487762976371,1.46465645490197,1.48343410175968,85673.6742462921,0.0,1.0
1997-10-24,10.25,11.38,10.25,11.38,457,1.53976704233284,1.7095169699266,1.53976704233284,1.7095169699266,3042.18097362513,0.0,1.0
1997-10-27,10.0,11.0,9.75,10.0,6990,1.5022117486174,1.65243292347914,1.46465645490197,1.5022117486174,46531.3895090584,0.0,1.0
1997-10-28,9.5,10.5,9.25,9.5,15157,1.42710116118653,1.57732233604827,1.3895458674711,1.42710116118653,100897.892816709,0.0,1.0
1997-10-29,9.75,10.63,9.625,9.625,11041,1.46465645490197,1.5968510887803,1.44587880804425,1.44587880804425,73498.2935006455,0.0,1.0
1997-10-30,9.75,9.75,9.25,9.75,22605,1.46465645490197,1.46465645490197,1.3895458674711,1.46465645490197,150478.120150538,0.0,1.0
1997-10-31,9.625,10.38,9.625,10.38,2613,1.44587880804425,1.55929579506486,1.44587880804425,1.55929579506486,17394.3520439441,0.0,1.0
1997-11-03,10.38,10.38,9.5,9.688,849,1.55929579506486,1.55929579506486,1.42710116118653,1.45534274206054,5651.66662277405,0.0,1.0
1997-11-04,10.63,10.63,10.38,10.38,1307,1.5968510887803,1.5968510887803,1.55929579506486,1.55929579506486,8700.50444754495,0.0,1.0
1997-11-05,10.75,10.88,10.38,10.38,8428,1.61487762976371,1.63440638249573,1.55929579506486,1.55929579506486,56103.9414567015,0.0,1.0
1997-11-06,10.88,10.88,9.875,9.875,1699,1.63440638249573,1.63440638249573,1.48343410175968,1.48343410175968,11309.9900966939,0.0,1.0
1997-11-07,10.0,10.38,10.0,10.38,8297,1.5022117486174,1.55929579506486,1.5022117486174,1.55929579506486,55231.8939566034,0.0,1.0
1997-11-10,9.75,10.56,9.625,9.625,3855,1.46465645490197,1.58633560653998,1.44587880804425,1.44587880804425,25662.1611670128,0.0,1.0
1997-11-11,9.75,10.0,9.625,9.625,2613,1.46465645490197,1.5022117486174,1.44587880804425,1.44587880804425,17394.3520439441,0.0,1.0
1997-11-12,9.5,9.688,9.5,9.625,4508,1.42710116118653,1.45534274206054,1.42710116118653,1.44587880804425,30009.0849652125,0.0,1.0
1997-11-13,10.25,10.25,10.25,10.25,2679,1.53976704233284,1.53976704233284,1.53976704233284,1.53976704233284,17833.7042195661,0.0,1.0
1997-11-14,9.75,9.75,9.75,9.75,719,1.46465645490197,1.46465645490197,1.46465645490197,1.46465645490197,4786.27597382159,0.0,1.0
1997-11-17,9.75,10.25,9.75,10.25,719,1.46465645490197,1.53976704233284,1.46465645490197,1.53976704233284,4786.27597382159,0.0,1.0
1997-11-18,10.44,10.44,10.44,10.44,261,1.56830906555657,1.56830906555657,1.56830906555657,1.56830906555657,1737.43814905067,0.0,1.0
1997-11-19,9.875,9.875,9.625,9.625,3005,1.48343410175968,1.48343410175968,1.44587880804425,1.44587880804425,20003.8376930931,0.0,1.0
1997-11-20,9.625,9.75,9.625,9.75,2025,1.44587880804425,1.46465645490197,1.44587880804425,1.46465645490197,13480.1235702208,0.0,1.0
1997-11-21,9.5,9.5,9.5,9.5,719,1.42710116118653,1.42710116118653,1.42710116118653,1.42710116118653,4786.2759738216,0.0,1.0
1997-11-24,9.25,9.5,9.0,9.5,31621,1.3895458674711,1.42710116118653,1.35199057375566,1.42710116118653,210496.290080963,0.0,1.0
1997-11-25,9.875,9.875,8.75,9.0,6990,1.48343410175968,1.48343410175968,1.31443528004023,1.35199057375566,46531.3895090585,0.0,1.0
1997-11-26,9.75,9.75,9.75,9.75,849,1.46465645490197,1.46465645490197,1.46465645490197,1.46465645490197,5651.66662277403,0.0,1.0
1997-11-28,9.0,9.0,9.0,9.0,2025,1.35199057375566,1.35199057375566,1.35199057375566,1.35199057375566,13480.1235702208,0.0,1.0
1997-12-01,9.0,9.0,9.0,9.0,3855,1.35199057375566,1.35199057375566,1.35199057375566,1.35199057375566,25662.1611670129,0.0,1.0
1997-12-02,9.125,9.125,8.75,9.0,4508,1.37076822061338,1.37076822061338,1.31443528004023,1.35199057375566,30009.0849652124,0.0,1.0
1997-12-03,10.0,10.0,9.125,9.125,10061,1.5022117486174,1.5022117486174,1.37076822061338,1.37076822061338,66974.5793777735,0.0,1.0
1997-12-04,9.875,10.0,9.75,10.0,2613,1.48343410175968,1.5022117486174,1.46465645490197,1.5022117486174,17394.3520439442,0.0,1.0
1997-12-05,9.25,9.75,8.875,8.875,4900,1.3895458674711,1.46465645490197,1.33321292689794,1.33321292689794,32618.5706143613,0.0,1.0
1997-12-08,9.25,9.25,9.25,9.25,523,1.3895458674711,1.3895458674711,1.3895458674711,1.3895458674711,3481.53314924713,0.0,1.0
1997-12-09,9.25,9.75,9.25,9.75,915,1.3895458674711,1.46465645490197,1.3895458674711,1.46465645490197,6091.01879839604,0.0,1.0
1997-12-10,9.75,9.75,9.25,9.25,3201,1.46465645490197,1.46465645490197,1.3895458674711,1.3895458674711,21308.5805176675,0.0,1.0
1997-12-11,9.125,9.5,9.125,9.5,1895,1.37076822061338,1.42710116118653,1.37076822061338,1.42710116118653,12614.7329212683,0.0,1.0
1997-12-12,9.75,9.75,9.125,9.125,3267,1.46465645490197,1.46465645490197,1.37076822061338,1.37076822061338,21747.9326932895,0.0,1.0
1997-12-15,9.25,9.25,9.25,9.25,457,1.3895458674711,1.3895458674711,1.3895458674711,1.3895458674711,3042.18097362512,0.0,1.0
1997-12-16,9.5,10.0,9.5,10.0,327,1.42710116118653,1.5022117486174,1.42710116118653,1.5022117486174,2176.79032467269,0.0,1.0
1997-12-17,9.0,9.5,9.0,9.0,1503,1.35199057375566,1.42710116118653,1.35199057375566,1.35199057375566,10005.2472721194,0.0,1.0
1997-12-18,8.75,8.875,8.75,8.875,1241,1.31443528004023,1.33321292689794,1.31443528004023,1.33321292689794,8261.15227192293,0.0,1.0
1997-12-19,8.875,8.875,8.75,8.75,2417,1.33321292689794,1.33321292689794,1.31443528004023,1.31443528004023,16089.6092193697,0.0,1.0
1997-12-22,8.75,8.75,8.75,8.75,3593,1.31443528004023,1.31443528004023,1.31443528004023,1.31443528004023,23918.0661668164,0.0,1.0
1997-12-23,8.75,8.813,8.0,8.813,33581,1.31443528004023,1.32389921405652,1.20176939889392,1.32389921405652,223543.718326707,0.0,1.0
1997-12-24,8.438,8.5,8.188,8.188,2809,1.26756627348336,1.27687998632479,1.23001097976793,1.23001097976793,18699.0948685186,0.0,1.0
1997-12-26,8.5,8.5,8.375,8.375,261,1.27687998632479,1.27687998632479,1.25810233946707,1.25810233946707,1737.43814905068,0.0,1.0
1997-12-29,8.75,8.75,8.375,8.375,6729,1.31443528004023,1.31443528004023,1.25810233946707,1.25810233946707,44793.9513600076,0.0,1.0
1997-12-30,9.25,9.75,9.25,9.25,523,1.3895458674711,1.46465645490197,1.3895458674711,1.3895458674711,3481.53314924713,0.0,1.0
1997-12-31,9.5,9.5,8.875,9.0,9081,1.42710116118653,1.42710116118653,1.33321292689794,1.35199057375566,60450.8652549012,0.0,1.0
1998-01-02,9.75,9.75,9.75,9.75,65,1.46465645490197,1.46465645490197,1.46465645490197,1.46465645490197,432.695324476221,0.0,1.0
1998-01-05,9.375,9.75,9.0,9.25,5684,1.40832351432881,1.46465645490197,1.35199057375566,1.3895458674711,37837.5419126593,0.0,1.0
1998-01-06,9.5,9.5,9.5,9.5,3593,1.42710116118653,1.42710116118653,1.42710116118653,1.42710116118653,23918.0661668164,0.0,1.0
1998-01-07,9.5,9.5,9.0,9.0,3985,1.42710116118653,1.42710116118653,1.35199057375566,1.35199057375566,26527.5518159654,0.0,1.0
1998-01-08,9.0,9.0,8.5,8.5,1307,1.35199057375566,1.35199057375566,1.27687998632479,1.27687998632479,8700.50444754497,0.0,1.0
1998-01-09,9.0,9.0,8.125,8.5,5553,1.35199057375566,1.35199057375566,1.22054704575164,1.27687998632479,36965.494412561,0.0,1.0
1998-01-12,9.0,9.0,8.375,8.375,1503,1.35199057375566,1.35199057375566,1.25810233946707,1.25810233946707,10005.2472721194,0.0,1.0
1998-01-13,8.875,9.0,8.75,8.75,4965,1.33321292689794,1.35199057375566,1.31443528004023,1.31443528004023,33051.2659388377,0.0,1.0
1998-01-14,8.75,8.938,8.5,8.5,3789,1.31443528004023,1.34267686091423,1.27687998632479,1.27687998632479,25222.8089913908,0.0,1.0
1998-01-15,8.625,9.0,8.625,8.625,5357,1.29565763318251,1.35199057375566,1.29565763318251,1.29565763318251,35660.7515879865,0.0,1.0
1998-01-16,9.0,9.0,8.5,9.0,3985,1.35199057375566,1.35199057375566,1.27687998632479,1.35199057375566,26527.5518159654,0.0,1.0
1998-01-20,9.0,9.0,8.625,8.625,2417,1.35199057375566,1.35199057375566,1.29565763318251,1.29565763318251,16089.6092193697,0.0,1.0
1998-01-21,9.0,9.0,8.75,9.0,4639,1.35199057375566,1.35199057375566,1.31443528004023,1.35199057375566,30881.1324653107,0.0,1.0
1998-01-22,8.5,9.625,8.5,9.25,9473,1.27687998632479,1.44587880804425,1.27687998632479,1.3895458674711,63060.3509040501,0.0,1.0
1998-01-23,9.0,9.0,9.0,9.0,131,1.35199057375566,1.35199057375566,1.35199057375566,1.35199057375566,872.047500098234,0.0,1.0
1998-01-26,8.5,9.0,8.375,9.0,1633,1.27687998632479,1.35199057375566,1.25810233946707,1.35199057375566,10870.6379210719,0.0,1.0
1998-01-27,8.875,9.0,8.5,9.0,4116,1.33321292689794,1.35199057375566,1.27687998632479,1.35199057375566,27399.5993160636,0.0,1.0
1998-01-28,8.5,8.938,8.5,8.875,10061,1.27687998632479,1.34267686091423,1.27687998632479,1.33321292689794,66974.5793777735,0.0,1.0
1998-01-29,8.875,8.875,8.25,8.5,5357,1.33321292689794,1.33321292689794,1.23932469260936,1.27687998632479,35660.7515879866,0.0,1.0
1998-01-30,8.25,8.5,8.0,8.5,8950,1.23932469260936,1.27687998632479,1.20176939889392,1.27687998632479,59578.8177548028,0.0,1.0
1998-02-02,8.0,8.75,7.875,8.0,5292,1.20176939889392,1.31443528004023,1.1829917520362,1.20176939889392,35228.0562635103,0.0,1.0
1998-02-03,7.875,8.25,7.875,7.875,6207,1.1829917520362,1.23932469260936,1.1829917520362,1.1829917520362,41319.0750619065,0.0,1.0
1998-02-04,8.0,8.75,7.625,8.75,7317,1.20176939889392,1.31443528004023,1.14543645832077,1.31443528004023,48708.1798337311,0.0,1.0
1998-02-05,8.5,8.875,7.938,7.938,17444,1.27687998632479,1.33321292689794,1.19245568605249,1.19245568605249,116122.111387127,0.0,1.0
1998-02-06,8.625,8.875,8.5,8.875,4181,1.29565763318251,1.33321292689794,1.27687998632479,1.33321292689794,27832.2946405398,0.0,1.0
1998-02-09,8.25,8.5,8.25,8.25,3201,1.23932469260936,1.27687998632479,1.23932469260936,1.23932469260936,21308.5805176674,0.0,1.0
1998-02-10,8.5,8.5,8.25,8.25,4116,1.27687998632479,1.27687998632479,1.23932469260936,1.23932469260936,27399.5993160636,0.0,1.0
1998-02-11,8.125,8.125,8.125,8.125,1111,1.22054704575164,1.22054704575164,1.22054704575164,1.22054704575164,7395.7616229705,0.0,1.0
1998-02-12,8.5,8.5,8.0,8.0,2025,1.27687998632479,1.27687998632479,1.20176939889392,1.20176939889392,13480.1235702208,0.0,1.0
1998-02-13,7.875,8.25,7.875,8.25,4247,1.1829917520362,1.23932469260936,1.1829917520362,1.23932469260936,28271.6468161619,0.0,1.0
1998-02-17,8.5,8.5,8.0,8.0,8820,1.27687998632479,1.27687998632479,1.20176939889392,1.20176939889392,58713.4271058506,0.0,1.0
1998-02-18,7.875,7.875,7.875,7.875,3855,1.1829917520362,1.1829917520362,1.1829917520362,1.1829917520362,25662.161167013,0.0,1.0
1998-02-19,8.125,8.625,7.625,8.625,10845,1.22054704575164,1.29565763318251,1.14543645832077,1.29565763318251,72193.5506760712,0.0,1.0
1998-02-20,8.063,8.5,7.875,8.5,17052,1.21123333291021,1.27687998632479,1.1829917520362,1.27687998632479,113512.625737978,0.0,1.0
1998-02-23,8.0,8.375,7.875,7.875,3985,1.20176939889392,1.25810233946707,1.1829917520362,1.1829917520362,26527.5518159654,0.0,1.0
1998-02-24,8.25,8.25,8.0,8.0,10061,1.23932469260936,1.23932469260936,1.20176939889392,1.20176939889392,66974.5793777732,0.0,1.0
1998-02-25,8.25,8.375,8.25,8.25,3201,1.23932469260936,1.25810233946707,1.23932469260936,1.23932469260936,21308.5805176674,0.0,1.0
1998-02-26,8.25,8.25,8.25,8.25,0,1.23932469260936,1.23932469260936,1.23932469260936,1.23932469260936,0,0.0,1.0
1998-02-27,8.875,8.875,8.0,8.0,25545,1.33321292689794,1.33321292689794,1.20176939889392,1.20176939889392,170049.262519156,0.0,1.0
1998-03-02,8.625,9.0,8.625,9.0,11629,1.29565763318251,1.35199057375566,1.29565763318251,1.35199057375566,77412.521974369,0.0,1.0
1998-03-03,8.5,8.875,8.25,8.5,2483,1.27687998632479,1.33321292689794,1.23932469260936,1.27687998632479,16528.9613949917,0.0,1.0
1998-03-04,8.625,9.0,8.625,8.75,1241,1.29565763318251,1.35199057375566,1.29565763318251,1.31443528004023,8261.15227192295,0.0,1.0
1998-03-05,9.0,9.0,8.375,8.938,1633,1.35199057375566,1.35199057375566,1.25810233946707,1.34267686091423,10870.6379210719,0.0,1.0
1998-03-06,8.563,8.75,8.563,8.75,5357,1.28634392034108,1.31443528004023,1.28634392034108,1.31443528004023,35660.7515879865,0.0,1.0
1998-03-09,8.5,8.5,8.25,8.5,9473,1.27687998632479,1.27687998632479,1.23932469260936,1.27687998632479,63060.3509040501,0.0,1.0
1998-03-10,8.625,8.625,8.375,8.375,457,1.29565763318251,1.29565763318251,1.25810233946707,1.25810233946707,3042.18097362513,0.0,1.0
1998-03-11,8.375,8.875,8.313,8.313,8950,1.25810233946707,1.33321292689794,1.24878862662565,1.24878862662565,59578.8177548031,0.0,1.0
1998-03-12,8.5,8.5,8.188,8.25,5553,1.27687998632479,1.27687998632479,1.23001097976793,1.23932469260936,36965.494412561,0.0,1.0
1998-03-13,8.5,8.5,8.5,8.5,6337,1.27687998632479,1.27687998632479,1.27687998632479,1.27687998632479,42184.4657108588,0.0,1.0
1998-03-16,8.5,8.625,8.0,8.25,5292,1.27687998632479,1.29565763318251,1.20176939889392,1.23932469260936,35228.0562635103,0.0,1.0
1998-03-17,9.0,9.0,8.25,8.75,8297,1.35199057375566,1.35199057375566,1.23932469260936,1.31443528004023,55231.8939566034,0.0,1.0
1998-03-18,8.875,8.875,8.875,8.875,4116,1.33321292689794,1.33321292689794,1.33321292689794,1.33321292689794,27399.5993160636,0.0,1.0
1998-03-19,9.0,9.0,8.5,8.5,719,1.35199057375566,1.35199057375566,1.27687998632479,1.27687998632479,4786.2759738216,0.0,1.0
1998-03-20,8.75,8.75,8.75,8.75,1307,1.31443528004023,1.31443528004023,1.31443528004023,1.31443528004023,8700.50444754494,0.0,1.0
1998-03-23,8.5,8.75,8.5,8.75,3201,1.27687998632479,1.31443528004023,1.27687998632479,1.31443528004023,21308.5805176675,0.0,1.0
1998-03-24,8.75,8.75,7.75,8.5,11237,1.31443528004023,1.31443528004023,1.16421410517849,1.27687998632479,74803.03632522,0.0,1.0
1998-03-25,8.5,8.875,8.375,8.75,2679,1.27687998632479,1.33321292689794,1.25810233946707,1.31443528004023,17833.7042195662,0.0,1.0
1998-03-26,8.5,8.5,8.5,8.5,65,1.27687998632479,1.27687998632479,1.27687998632479,1.27687998632479,432.695324476223,0.0,1.0
1998-03-27,8.5,9.0,8.5,8.875,7121,1.27687998632479,1.35199057375566,1.27687998632479,1.33321292689794,47403.4370091567,0.0,1.0
1998-03-30,8.375,8.375,8.375,8.375,1241,1.25810233946707,1.25810233946707,1.25810233946707,1.25810233946707,8261.15227192298,0.0,1.0
1998-03-31,8.625,8.625,8.25,8.375,14046,1.29565763318251,1.29565763318251,1.23932469260936,1.25810233946707,93502.1311937387,0.0,1.0
1998-04-01,8.5,8.875,8.5,8.875,1503,1.27687998632479,1.33321292689794,1.27687998632479,1.33321292689794,10005.2472721194,0.0,1.0
1998-04-02,8.313,8.625,8.313,8.625,4639,1.24878862662565,1.29565763318251,1.24878862662565,1.29565763318251,30881.1324653106,0.0,1.0
1998-04-03,8.313,8.313,8.313,8.313,261,1.24878862662565,1.24878862662565,1.24878862662565,1.24878862662565,1737.43814905067,0.0,1.0
1998-04-06,8.5,8.5,8.5,8.5,3789,1.27687998632479,1.27687998632479,1.27687998632479,1.27687998632479,25222.8089913909,0.0,1.0
1998-04-07,8.625,8.938,8.5,8.75,16725,1.29565763318251,1.34267686091423,1.27687998632479,1.31443528004023,111335.835413305,0.0,1.0
1998-04-08,8.5,8.875,8.5,8.875,3071,1.27687998632479,1.33321292689794,1.27687998632479,1.33321292689794,20443.1898687151,0.0,1.0
1998-04-09,8.5,8.625,8.5,8.5,3593,1.27687998632479,1.29565763318251,1.27687998632479,1.27687998632479,23918.0661668164,0.0,1.0
1998-04-13,8.563,8.875,8.5,8.5,2025,1.28634392034108,1.33321292689794,1.27687998632479,1.27687998632479,13480.1235702208,0.0,1.0
1998-04-14,8.875,8.875,8.625,8.625,12086,1.33321292689794,1.33321292689794,1.29565763318251,1.29565763318251,80454.7029479944,0.0,1.0
1998-04-15,8.75,8.875,8.625,8.625,4116,1.31443528004023,1.33321292689794,1.29565763318251,1.29565763318251,27399.5993160635,0.0,1.0
1998-04-16,8.75,8.75,8.75,8.75,849,1.31443528004023,1.31443528004023,1.31443528004023,1.31443528004023,5651.66662277403,0.0,1.0
1998-04-17,8.5,8.875,8.5,8.875,457,1.27687998632479,1.33321292689794,1.27687998632479,1.33321292689794,3042.18097362514,0.0,1.0
1998-04-20,8.5,8.75,8.5,8.75,5423,1.27687998632479,1.31443528004023,1.27687998632479,1.31443528004023,36100.1037636086,0.0,1.0
1998-04-21,9.688,11.0,8.938,9.688,34168,1.45534274206054,1.65243292347914,1.34267686091423,1.45534274206054,227451.289949285,0.0,1.0
1998-04-22,10.25,10.63,10.0,10.25,5815,1.53976704233284,1.5968510887803,1.5022117486174,1.53976704233284,38709.5894127573,0.0,1.0
1998-04-23,10.0,10.0,9.375,9.375,10388,1.5022117486174,1.5022117486174,1.40832351432881,1.40832351432881,69151.3697024462,0.0,1.0
1998-04-24,11.88,12.25,9.5,10.88,68925,1.78462755735747,1.84020939205632,1.42710116118653,1.63440638249573,458823.465223441,0.0,1.0
1998-04-27,12.38,14.25,11.5,14.0,87218,1.85973814478834,2.1406517417798,1.72754351091001,2.10309644806436,580597.243233342,0.0,1.0
1998-04-28,13.13,13.88,12.63,13.75,48672,1.97240402593465,2.08506990708095,1.89729343850378,2.06554115434893,324002.258967795,0.0,1.0
1998-04-29,12.88,13.63,12.75,13.63,18293,1.93484873221921,2.04751461336552,1.91531997948719,2.04751461336552,121773.778009901,0.0,1.0
1998-04-30,11.88,13.75,11.75,13.75,23323,1.78462755735747,2.06554115434893,1.76509880462545,2.06554115434893,155257.739273215,0.0,1.0
1998-05-01,11.75,12.63,11.38,11.88,33385,1.76509880462545,1.89729343850378,1.7095169699266,1.78462755735747,222238.975502133,0.0,1.0
1998-05-04,11.88,12.5,11.5,11.5,8101,1.78462755735747,1.87776468577175,1.72754351091001,1.72754351091001,53927.151132029,0.0,1.0
1998-05-05,12.38,12.5,11.63,11.88,9342,1.85973814478834,1.87776468577175,1.74707226364204,1.78462755735747,62188.3034039519,0.0,1.0
1998-05-06,12.0,12.0,11.5,11.5,5423,1.80265409834088,1.80265409834088,1.72754351091001,1.72754351091001,36100.1037636086,0.0,1.0
1998-05-07,12.0,12.5,11.5,11.5,14308,1.80265409834088,1.87776468577175,1.72754351091001,1.72754351091001,95246.2261939353,0.0,1.0
1998-05-08,12.25,12.75,12.25,12.5,4181,1.84020939205632,1.91531997948719,1.84020939205632,1.87776468577175,27832.2946405397,0.0,1.0
1998-05-11,12.44,13.0,12.0,13.0,10780,1.86875141528005,1.95287527320262,1.80265409834088,1.95287527320262,71760.8553515949,0.0,1.0
1998-05-12,12.0,12.56,11.75,11.75,4900,1.80265409834088,1.88677795626346,1.76509880462545,1.76509880462545,32618.5706143614,0.0,1.0
1998-05-13,12.5,12.5,12.0,12.0,4508,1.87776468577175,1.87776468577175,1.80265409834088,1.80265409834088,30009.0849652125,0.0,1.0
1998-05-14,11.88,12.5,11.88,12.0,5357,1.78462755735747,1.87776468577175,1.78462755735747,1.80265409834088,35660.7515879866,0.0,1.0
1998-05-15,12.0,12.38,11.63,12.0,5684,1.80265409834088,1.85973814478834,1.74707226364204,1.80265409834088,37837.5419126592,0.0,1.0
1998-05-18,12.13,12.44,11.75,11.75,17966,1.82218285107291,1.86875141528005,1.76509880462545,1.76509880462545,119596.987685228,0.0,1.0
1998-05-19,12.88,12.88,12.13,12.13,11694,1.93484873221921,1.93484873221921,1.82218285107291,1.82218285107291,77845.2172988454,0.0,1.0
1998-05-20,12.94,13.0,12.63,13.0,5749,1.94386200271092,1.95287527320262,1.89729343850378,1.95287527320262,38270.2372371354,0.0,1.0
1998-05-21,12.63,13.0,12.13,12.88,14438,1.89729343850378,1.95287527320262,1.82218285107291,1.93484873221921,96111.6168428876,0.0,1.0
1998-05-22,12.5,12.5,12.38,12.38,5423,1.87776468577175,1.87776468577175,1.85973814478834,1.85973814478834,36100.1037636086,0.0,1.0
1998-05-26,12.38,12.63,12.38,12.5,6141,1.85973814478834,1.89729343850378,1.85973814478834,1.87776468577175,40879.7228862844,0.0,1.0
1998-05-27,12.13,12.88,12.13,12.13,23715,1.82218285107291,1.93484873221921,1.82218285107291,1.82218285107291,157867.224922363,0.0,1.0
1998-05-28,12.0,12.0,12.0,12.0,1241,1.80265409834088,1.80265409834088,1.80265409834088,1.80265409834088,8261.15227192296,0.0,1.0
1998-05-29,12.0,12.0,11.63,11.63,2809,1.80265409834088,1.80265409834088,1.74707226364204,1.74707226364204,18699.0948685186,0.0,1.0
1998-06-01,12.5,12.5,12.06,12.25,16202,1.87776468577175,1.87776468577175,1.81166736883259,1.84020939205632,107854.302264058,0.0,1.0
1998-06-02,12.0,12.25,12.0,12.25,1241,1.80265409834088,1.84020939205632,1.80265409834088,1.84020939205632,8261.15227192296,0.0,1.0
1998-06-03,12.13,12.38,12.0,12.0,1895,1.82218285107291,1.85973814478834,1.80265409834088,1.80265409834088,12614.7329212683,0.0,1.0
1998-06-04,12.25,12.38,12.25,12.38,3201,1.84020939205632,1.85973814478834,1.84020939205632,1.85973814478834,21308.5805176675,0.0,1.0
1998-06-05,12.25,12.25,12.0,12.0,915,1.84020939205632,1.84020939205632,1.80265409834088,1.80265409834088,6091.01879839604,0.0,1.0
1998-06-08,12.63,12.75,12.5,12.5,7644,1.89729343850378,1.91531997948719,1.87776468577175,1.87776468577175,50884.9701584037,0.0,1.0
1998-06-09,12.5,12.5,12.25,12.25,3397,1.87776468577175,1.87776468577175,1.84020939205632,1.84020939205632,22613.323342242,0.0,1.0
1998-06-10,12.5,12.5,12.5,12.5,3267,1.87776468577175,1.87776468577175,1.87776468577175,1.87776468577175,21747.9326932895,0.0,1.0
1998-06-11,12.5,12.88,12.25,12.88,523,1.87776468577175,1.93484873221921,1.84020939205632,1.93484873221921,3481.53314924715,0.0,1.0
1998-06-12,12.0,12.5,11.75,12.5,2025,1.80265409834088,1.87776468577175,1.76509880462545,1.87776468577175,13480.1235702208,0.0,1.0
1998-06-15,12.25,12.47,12.13,12.13,28681,1.84020939205632,1.8732580505259,1.82218285107291,1.82218285107291,190925.147712346,0.0,1.0
1998-06-16,12.25,12.38,12.13,12.13,53376,1.84020939205632,1.85973814478834,1.82218285107291,1.82218285107291,355316.086757582,0.0,1.0
1998-06-17,11.81,12.0,11.75,12.0,8820,1.77411207511715,1.80265409834088,1.76509880462545,1.80265409834088,58713.4271058505,0.0,1.0
1998-06-18,12.13,12.38,11.75,11.75,31751,1.82218285107291,1.85973814478834,1.76509880462545,1.76509880462545,211361.680729916,0.0,1.0
1998-06-19,12.13,12.13,12.13,12.13,2417,1.82218285107291,1.82218285107291,1.82218285107291,1.82218285107291,16089.6092193697,0.0,1.0
1998-06-22,11.88,12.44,11.75,12.44,1241,1.78462755735747,1.86875141528005,1.76509880462545,1.86875141528005,8261.15227192297,0.0,1.0
1998-06-23,11.75,11.75,11.69,11.69,1307,1.76509880462545,1.76509880462545,1.75608553413374,1.75608553413374,8700.50444754495,0.0,1.0
1998-06-24,12.38,12.38,12.0,12.0,19404,1.85973814478834,1.85973814478834,1.80265409834088,1.80265409834088,129169.539632871,0.0,1.0
1998-06-25,12.38,12.38,12.25,12.25,8101,1.85973814478834,1.85973814478834,1.84020939205632,1.84020939205632,53927.151132029,0.0,1.0
1998-06-26,13.25,13.25,12.25,12.5,34887,1.99043056691806,1.99043056691806,1.84020939205632,1.87776468577175,232237.565923107,0.0,1.0
1998-06-29,13.69,14.56,12.88,13.63,153464,2.05652788385722,2.18722030598694,1.93484873221921,2.04751461336552,1021587.00423722,0.0,1.0
1998-06-30,13.75,14.63,12.5,14.5,34756,2.06554115434893,2.19773578822726,1.87776468577175,2.17820703549523,231365.518423009,0.0,1.0
1998-07-01,13.0,13.69,12.75,13.69,10649,1.95287527320262,2.05652788385722,1.91531997948719,2.05652788385722,70888.8078514969,0.0,1.0
1998-07-02,13.13,13.75,12.75,12.75,6468,1.97240402593465,2.06554115434893,1.91531997948719,1.91531997948719,43056.513210957,0.0,1.0
1998-07-06,13.0,13.0,12.75,13.0,2679,1.95287527320262,1.95287527320262,1.91531997948719,1.95287527320262,17833.7042195662,0.0,1.0
1998-07-07,12.63,13.13,12.0,12.5,12021,1.89729343850378,1.97240402593465,1.80265409834088,1.87776468577175,80022.0076235179,0.0,1.0
1998-07-08,13.44,13.5,12.63,12.63,32339,2.01897259014179,2.02798586063349,1.89729343850378,1.89729343850378,215275.909203639,0.0,1.0
1998-07-09,12.75,13.25,12.63,13.25,1829,1.91531997948719,1.99043056691806,1.89729343850378,1.99043056691806,12175.3807456463,0.0,1.0
1998-07-10,12.75,13.0,12.75,13.0,915,1.91531997948719,1.95287527320262,1.91531997948719,1.95287527320262,6091.01879839604,0.0,1.0
1998-07-13,13.0,13.0,13.0,13.0,65,1.95287527320262,1.95287527320262,1.95287527320262,1.95287527320262,432.695324476223,0.0,1.0
1998-07-14,12.88,13.0,12.88,13.0,1699,1.93484873221921,1.95287527320262,1.93484873221921,1.95287527320262,11309.9900966939,0.0,1.0
1998-07-15,12.25,12.75,12.25,12.75,1241,1.84020939205632,1.91531997948719,1.84020939205632,1.91531997948719,8261.15227192294,0.0,1.0
1998-07-16,12.25,12.25,12.25,12.25,0,1.84020939205632,1.84020939205632,1.84020939205632,1.84020939205632,0,0.0,1.0
1998-07-17,12.75,12.75,12.25,12.25,6990,1.91531997948719,1.91531997948719,1.84020939205632,1.84020939205632,46531.3895090583,0.0,1.0
1998-07-20,12.88,12.88,12.25,12.25,4508,1.93484873221921,1.93484873221921,1.84020939205632,1.84020939205632,30009.0849652125,0.0,1.0
1998-07-21,13.44,13.5,11.75,12.19,35475,2.01897259014179,2.02798586063349,1.76509880462545,1.83119612156461,236151.79439683,0.0,1.0
1998-07-22,12.25,12.5,12.25,12.5,849,1.84020939205632,1.87776468577175,1.84020939205632,1.87776468577175,5651.66662277403,0.0,1.0
1998-07-23,13.0,13.0,12.0,12.0,48672,1.95287527320262,1.95287527320262,1.80265409834088,1.80265409834088,324002.258967796,0.0,1.0
1998-07-24,12.63,12.63,12.5,12.5,131,1.89729343850378,1.89729343850378,1.87776468577175,1.87776468577175,872.047500098232,0.0,1.0
1998-07-27,13.0,13.5,12.25,12.25,9604,1.95287527320262,2.02798586063349,1.84020939205632,1.84020939205632,63932.3984041484,0.0,1.0
1998-07-28,12.0,12.25,12.0,12.25,8297,1.80265409834088,1.84020939205632,1.80265409834088,1.84020939205632,55231.8939566034,0.0,1.0
1998-07-29,11.88,11.88,11.69,11.69,4639,1.78462755735747,1.78462755735747,1.75608553413374,1.75608553413374,30881.1324653108,0.0,1.0
1998-07-30,11.5,11.63,10.75,11.63,15549,1.72754351091001,1.74707226364204,1.61487762976371,1.74707226364204,103507.378465858,0.0,1.0
1998-07-31,11.0,11.0,11.0,11.0,457,1.65243292347914,1.65243292347914,1.65243292347914,1.65243292347914,3042.18097362514,0.0,1.0
1998-08-03,10.75,11.0,10.75,11.0,1829,1.61487762976371,1.65243292347914,1.61487762976371,1.65243292347914,12175.3807456463,0.0,1.0
1998-08-04,9.5,10.25,9.375,9.625,28027,1.42710116118653,1.53976704233284,1.40832351432881,1.44587880804425,186571.567063002,0.0,1.0
1998-08-05,10.0,10.5,9.375,9.5,8820,1.5022117486174,1.57732233604827,1.40832351432881,1.42710116118653,58713.4271058505,0.0,1.0
1998-08-06,9.5,10.5,9.5,9.5,3005,1.42710116118653,1.57732233604827,1.42710116118653,1.42710116118653,20003.8376930931,0.0,1.0
1998-08-07,10.0,10.0,9.625,10.0,12478,1.5022117486174,1.5022117486174,1.44587880804425,1.5022117486174,83064.1885971432,0.0,1.0
1998-08-10,11.94,12.5,11.25,12.25,41486,1.79364082784918,1.87776468577175,1.68998821719458,1.84020939205632,276166.126634162,0.0,1.0
1998-08-11,11.75,12.5,11.0,12.5,33907,1.76509880462545,1.87776468577175,1.65243292347914,1.87776468577175,225713.851800235,0.0,1.0
1998-08-12,12.0,12.5,11.0,12.5,8950,1.80265409834088,1.87776468577175,1.65243292347914,1.87776468577175,59578.817754803,0.0,1.0
1998-08-13,12.0,12.75,12.0,12.75,5815,1.80265409834088,1.91531997948719,1.80265409834088,1.91531997948719,38709.5894127575,0.0,1.0
1998-08-14,11.5,11.75,11.5,11.75,2025,1.72754351091001,1.76509880462545,1.72754351091001,1.76509880462545,13480.1235702208,0.0,1.0
1998-08-17,11.88,12.0,11.5,12.0,5684,1.78462755735747,1.80265409834088,1.72754351091001,1.80265409834088,37837.5419126593,0.0,1.0
1998-08-18,11.13,12.5,11.13,12.25,3985,1.67196167621117,1.87776468577175,1.67196167621117,1.84020939205632,26527.5518159653,0.0,1.0
1998-08-19,11.25,12.0,11.25,12.0,1241,1.68998821719458,1.80265409834088,1.68998821719458,1.80265409834088,8261.15227192294,0.0,1.0
1998-08-20,11.0,11.5,11.0,11.25,2417,1.65243292347914,1.72754351091001,1.65243292347914,1.68998821719458,16089.6092193697,0.0,1.0
1998-08-21,11.25,11.75,11.0,11.75,3985,1.68998821719458,1.76509880462545,1.65243292347914,1.76509880462545,26527.5518159653,0.0,1.0
1998-08-24,11.25,11.75,11.0,11.75,9604,1.68998821719458,1.76509880462545,1.65243292347914,1.76509880462545,63932.3984041482,0.0,1.0
1998-08-25,10.5,11.5,10.5,11.0,7644,1.57732233604827,1.72754351091001,1.57732233604827,1.65243292347914,50884.9701584038,0.0,1.0
1998-08-26,10.25,11.13,10.0,11.13,8101,1.53976704233284,1.67196167621117,1.5022117486174,1.67196167621117,53927.1511320288,0.0,1.0
1998-08-27,10.13,10.5,9.75,10.13,25283,1.52174050134943,1.57732233604827,1.46465645490197,1.52174050134943,168305.167518959,0.0,1.0
1998-08-28,9.75,11.0,9.75,11.0,6468,1.46465645490197,1.65243292347914,1.46465645490197,1.65243292347914,43056.5132109569,0.0,1.0
1998-08-31,9.75,10.0,9.25,10.0,4900,1.46465645490197,1.5022117486174,1.3895458674711,1.5022117486174,32618.5706143613,0.0,1.0
1998-09-01,9.75,10.75,9.563,9.625,17966,1.46465645490197,1.61487762976371,1.43656509520282,1.44587880804425,119596.987685228,0.0,1.0
1998-09-02,9.625,10.38,9.5,10.38,17966,1.44587880804425,1.55929579506486,1.42710116118653,1.55929579506486,119596.987685228,0.0,1.0
1998-09-03,9.5,9.625,9.0,9.25,18293,1.42710116118653,1.44587880804425,1.35199057375566,1.3895458674711,121773.778009901,0.0,1.0
1998-09-04,9.25,9.5,9.0,9.375,7121,1.3895458674711,1.42710116118653,1.35199057375566,1.40832351432881,47403.4370091565,0.0,1.0
1998-09-08,9.5,10.0,9.5,9.875,10126,1.42710116118653,1.5022117486174,1.42710116118653,1.48343410175968,67407.2747022497,0.0,1.0
1998-09-09,10.75,10.88,10.75,10.88,2679,1.61487762976371,1.63440638249573,1.61487762976371,1.63440638249573,17833.7042195661,0.0,1.0
1998-09-10,10.0,10.0,10.0,10.0,4116,1.5022117486174,1.5022117486174,1.5022117486174,1.5022117486174,27399.5993160636,0.0,1.0
1998-09-11,9.563,9.563,9.5,9.5,1633,1.43656509520282,1.43656509520282,1.42710116118653,1.42710116118653,10870.6379210719,0.0,1.0
1998-09-14,9.75,10.5,9.5,10.5,1111,1.46465645490197,1.57732233604827,1.42710116118653,1.57732233604827,7395.76162297049,0.0,1.0
1998-09-15,9.5,9.75,9.5,9.75,1633,1.42710116118653,1.46465645490197,1.42710116118653,1.46465645490197,10870.6379210719,0.0,1.0
1998-09-16,9.5,10.06,9.5,9.5,3789,1.42710116118653,1.51122501910911,1.42710116118653,1.42710116118653,25222.8089913909,0.0,1.0
1998-09-17,9.5,9.5,9.5,9.5,0,1.42710116118653,1.42710116118653,1.42710116118653,1.42710116118653,0,0.0,1.0
1998-09-18,9.5,9.5,9.375,9.375,5684,1.42710116118653,1.42710116118653,1.40832351432881,1.40832351432881,37837.5419126592,0.0,1.0
1998-09-21,9.125,9.5,8.625,9.5,3985,1.37076822061338,1.42710116118653,1.29565763318251,1.42710116118653,26527.5518159653,0.0,1.0
1998-09-22,9.219,9.219,9.188,9.188,523,1.38488901105038,1.38488901105038,1.38023215462967,1.38023215462967,3481.53314924715,0.0,1.0
1998-09-23,9.75,9.75,9.25,9.25,3071,1.46465645490197,1.46465645490197,1.3895458674711,1.3895458674711,20443.189868715,0.0,1.0
1998-09-24,9.375,9.625,9.313,9.625,2221,1.40832351432881,1.44587880804425,1.39900980148739,1.44587880804425,14784.8663947953,0.0,1.0
1998-09-25,9.25,9.313,9.125,9.313,11433,1.3895458674711,1.39900980148739,1.37076822061338,1.39900980148739,76107.7791497944,0.0,1.0
1998-09-28,9.063,9.25,9.0,9.25,19796,1.36145450777195,1.3895458674711,1.35199057375566,1.3895458674711,131779.02528202,0.0,1.0
1998-09-29,9.125,9.125,9.125,9.125,1699,1.37076822061338,1.37076822061338,1.37076822061338,1.37076822061338,11309.9900966939,0.0,1.0
1998-09-30,9.625,9.625,9.0,9.0,1829,1.44587880804425,1.44587880804425,1.35199057375566,1.35199057375566,12175.3807456463,0.0,1.0
1998-10-01,10.13,10.5,9.5,10.5,4181,1.52174050134943,1.57732233604827,1.42710116118653,1.57732233604827,27832.2946405397,0.0,1.0
1998-10-02,10.0,10.0,10.0,10.0,65,1.5022117486174,1.5022117486174,1.5022117486174,1.5022117486174,432.695324476223,0.0,1.0
1998-10-05,9.875,10.25,9.125,9.125,6141,1.48343410175968,1.53976704233284,1.37076822061338,1.37076822061338,40879.7228862844,0.0,1.0
1998-10-06,9.5,9.5,9.5,9.5,65,1.42710116118653,1.42710116118653,1.42710116118653,1.42710116118653,432.695324476223,0.0,1.0
1998-10-07,9.0,9.5,9.0,9.5,11433,1.35199057375566,1.42710116118653,1.35199057375566,1.42710116118653,76107.7791497947,0.0,1.0
1998-10-08,9.0,9.0,9.0,9.0,5031,1.35199057375566,1.35199057375566,1.35199057375566,1.35199057375566,33490.6181144596,0.0,1.0
1998-10-09,9.0,9.125,8.875,8.875,1307,1.35199057375566,1.37076822061338,1.33321292689794,1.33321292689794,8700.50444754497,0.0,1.0
1998-10-12,9.125,9.125,9.125,9.125,1307,1.37076822061338,1.37076822061338,1.37076822061338,1.37076822061338,8700.50444754496,0.0,1.0
1998-10-13,8.875,9.625,8.875,9.625,719,1.33321292689794,1.44587880804425,1.33321292689794,1.44587880804425,4786.27597382161,0.0,1.0
1998-10-14,9.0,9.0,8.25,8.25,3789,1.48718948241228,1.48718948241228,1.36325702554459,1.36325702554459,22929.8286487925,0.899999010000099,1.0
1998-10-15,9.0,9.0,9.0,9.0,0,1.48718948241228,1.48718948241228,1.48718948241228,1.48718948241228,0,0.0,1.0
1998-10-16,9.0,9.0,9.0,9.0,0,1.48718948241228,1.48718948241228,1.48718948241228,1.48718948241228,0,0.0,1.0
1998-10-19,10.19,10.38,9.25,9.25,24075,1.68382898064235,1.71522520304883,1.52850030136818,1.52850030136818,145694.279419287,0.0,1.0
1998-10-20,10.25,10.25,9.0,10.25,2659,1.69374357719176,1.69374357719176,1.48718948241228,1.69374357719176,16091.4263333701,0.0,1.0
1998-10-21,9.0,9.5,9.0,9.5,1150,1.48718948241228,1.56981112032407,1.48718948241228,1.56981112032407,6959.43598472193,0.0,1.0
1998-10-22,10.13,10.13,10.13,10.13,359,1.67391438409293,1.67391438409293,1.67391438409293,1.67391438409293,2172.55436392624,0.0,1.0
1998-10-23,10.12,10.12,10.12,10.12,0,1.6722619513347,1.6722619513347,1.6722619513347,1.6722619513347,0,0.0,1.0
1998-10-26,10.25,10.25,10.25,10.25,1222,1.69374357719176,1.69374357719176,1.69374357719176,1.69374357719176,7395.15719420019,0.0,1.0
1998-10-27,9.125,9.125,9.125,9.125,72,1.50784489189023,1.50784489189023,1.50784489189023,1.50784489189023,435.721209478242,0.0,1.0
1998-10-28,9.12,9.12,9.12,9.12,0,1.50701867551111,1.50701867551111,1.50701867551111,1.50701867551111,0,0.0,1.0
1998-10-29,9.125,9.125,9.125,9.125,287,1.50784489189023,1.50784489189023,1.50784489189023,1.50784489189023,1736.83315444799,0.0,1.0
1998-10-30,9.5,9.5,9.125,9.125,2875,1.56981112032407,1.56981112032407,1.50784489189023,1.50784489189023,17398.5899618049,0.0,1.0
1998-11-02,9.5,9.5,9.5,9.5,0,1.56981112032407,1.56981112032407,1.56981112032407,1.56981112032407,0,0.0,1.0
1998-11-03,8.875,9.75,8.875,9.5,2946,1.46653407293433,1.61112193927997,1.46653407293433,1.56981112032407,17828.2594878181,0.0,1.0
1998-11-04,9.5,10.13,9.5,9.5,5965,1.56981112032407,1.67391438409293,1.56981112032407,1.56981112032407,36098.2918685795,0.0,1.0
1998-11-05,9.5,9.5,9.5,9.5,0,1.56981112032407,1.56981112032407,1.56981112032407,1.56981112032407,0,0.0,1.0
1998-11-06,9.5,9.5,9.5,9.5,0,1.56981112032407,1.56981112032407,1.56981112032407,1.56981112032407,0,0.0,1.0
1998-11-09,9.5,9.5,9.5,9.5,791,1.56981112032407,1.56981112032407,1.56981112032407,1.56981112032407,4786.8816207957,0.0,1.0
1998-11-10,9.625,9.625,9.625,9.625,359,1.59046652980202,1.59046652980202,1.59046652980202,1.59046652980202,2172.55436392624,0.0,1.0
1998-11-11,9.625,9.625,9.625,9.625,144,1.59046652980202,1.59046652980202,1.59046652980202,1.59046652980202,871.442418956486,0.0,1.0
1998-11-12,9.25,9.625,9.25,9.625,4168,1.52850030136818,1.59046652980202,1.52850030136818,1.59046652980202,25223.4166820182,0.0,1.0
1998-11-13,9.5,9.625,9.25,9.25,12864,1.56981112032407,1.59046652980202,1.52850030136818,1.52850030136818,77848.8560934461,0.0,1.0
1998-11-16,9.625,9.688,9.125,9.125,1868,1.59046652980202,1.60087685617891,1.50784489189023,1.50784489189023,11304.5447125744,0.0,1.0
1998-11-17,9.5,9.938,9.5,9.938,3090,1.56981112032407,1.6421876751348,1.56981112032407,1.6421876751348,18699.7019067746,0.0,1.0
1998-11-18,9.75,9.75,9.5,9.625,9702,1.61112193927997,1.61112193927997,1.56981112032407,1.59046652980202,58713.4329771932,0.0,1.0
1998-11-19,10.13,10.13,9.938,9.938,503,1.67391438409293,1.67391438409293,1.6421876751348,1.6421876751348,3043.99678288273,0.0,1.0
1998-11-20,10.25,10.63,10.13,10.13,16601,1.69374357719176,1.75653602200473,1.67391438409293,1.67391438409293,100463.99720206,0.0,1.0
1998-11-23,10.5,10.75,10.5,10.5,6324,1.73505439614766,1.77636521510356,1.73505439614766,1.73505439614766,38270.8462325056,0.0,1.0
1998-11-24,11.06,11.25,10.38,10.63,50737,1.82759063060887,1.85898685301535,1.71522520304883,1.75653602200473,307044.263962466,0.0,1.0
1998-11-25,10.94,11.25,10.87,11.25,3737,1.80776143751004,1.85898685301535,1.79619440820239,1.85898685301535,22615.1411086138,0.0,1.0
1998-11-27,11.63,11.88,11.0,11.38,4527,1.92177929782831,1.96309011678421,1.81767603405945,1.88046847887242,27395.9710459445,0.0,1.0
1998-11-30,10.5,11.63,10.0,11.63,9414,1.73505439614766,1.92177929782831,1.65243275823587,1.92177929782831,56970.5481392802,0.0,1.0
1998-12-01,9.625,10.0,9.5,9.625,2443,1.59046652980202,1.65243275823587,1.56981112032407,1.59046652980202,14784.2627049354,0.0,1.0
1998-12-02,9.5,9.688,9.5,9.688,9127,1.56981112032407,1.60087685617891,1.56981112032407,1.60087685617891,55233.7149848323,0.0,1.0
1998-12-03,9.375,9.375,9.375,9.375,1797,1.54915571084612,1.54915571084612,1.54915571084612,1.54915571084612,10874.8751865612,0.0,1.0
1998-12-04,9.0,9.875,8.875,9.25,18254,1.48718948241228,1.63177734875792,1.46653407293433,1.52850030136818,110467.429969664,0.0,1.0
1998-12-07,9.25,9.5,8.563,8.563,6109,1.52850030136818,1.56981112032407,1.41497817087737,1.41497817087737,36969.7342875358,0.0,1.0
1998-12-08,9.25,9.5,9.0,9.5,11714,1.52850030136818,1.56981112032407,1.48718948241228,1.56981112032407,70889.4201087239,0.0,1.0
1998-12-09,9.25,9.625,9.125,9.125,8264,1.52850030136818,1.59046652980202,1.50784489189023,1.50784489189023,50011.1121545582,0.0,1.0
1998-12-10,9.25,9.625,9.25,9.625,2731,1.52850030136818,1.59046652980202,1.52850030136818,1.59046652980202,16527.1475428483,0.0,1.0
1998-12-11,9.0,9.125,9.0,9.125,791,1.48718948241228,1.50784489189023,1.48718948241228,1.50784489189023,4786.88162079569,0.0,1.0
1998-12-14,9.0,9.25,8.938,9.25,5534,1.48718948241228,1.52850030136818,1.47694439931122,1.52850030136818,33490.0162951749,0.0,1.0
1998-12-15,9.0,9.0,9.0,9.0,6109,1.48718948241228,1.48718948241228,1.48718948241228,1.48718948241228,36969.7342875359,0.0,1.0
1998-12-16,8.75,9.0,8.75,9.0,7977,1.44587866345638,1.48718948241228,1.44587866345638,1.48718948241228,48274.2790001104,0.0,1.0
1998-12-17,9.0,9.0,8.5,8.5,4168,1.48718948241228,1.48718948241228,1.40456784450049,1.40456784450049,25223.4166820183,0.0,1.0
1998-12-18,9.0,9.25,8.875,8.875,5246,1.48718948241228,1.52850030136818,1.46653407293433,1.46653407293433,31747.1314572619,0.0,1.0
1998-12-21,9.0,9.0,9.0,9.0,791,1.48718948241228,1.48718948241228,1.48718948241228,1.48718948241228,4786.88162079569,0.0,1.0
1998-12-22,9.25,10.0,9.0,9.016,20410,1.52850030136818,1.65243275823587,1.48718948241228,1.48983337482546,123514.859520152,0.0,1.0
1998-12-23,8.75,9.25,8.5,8.875,5390,1.44587866345638,1.52850030136818,1.40456784450049,1.46653407293433,32618.5738762185,0.0,1.0
1998-12-24,8.75,8.75,8.75,8.75,1006,1.44587866345638,1.44587866345638,1.44587866345638,1.44587866345638,6087.99356576546,0.0,1.0
1998-12-28,9.5,10.38,8.5,10.38,1222,1.56981112032407,1.71522520304883,1.40456784450049,1.71522520304883,7395.15719420019,0.0,1.0
1998-12-29,10.25,10.38,9.5,10.0,29177,1.69374357719176,1.71522520304883,1.56981112032407,1.65243275823587,176569.968457593,0.0,1.0
1998-12-30,10.0,10.38,10.0,10.38,359,1.65243275823587,1.71522520304883,1.65243275823587,1.71522520304883,2172.55436392623,0.0,1.0
1998-12-31,9.625,9.75,9.375,9.5,2084,1.59046652980202,1.61112193927997,1.54915571084612,1.56981112032407,12611.7083410091,0.0,1.0
1999-01-04,9.0,9.938,9.0,9.938,4240,1.48718948241228,1.6421876751348,1.48718948241228,1.6421876751348,25659.1378914965,0.0,1.0
1999-01-05,9.0,9.0,9.0,9.0,934,1.48718948241228,1.48718948241228,1.48718948241228,1.48718948241228,5652.2723562872,0.0,1.0
1999-01-06,9.125,9.125,9.0,9.0,1222,1.50784489189023,1.50784489189023,1.48718948241228,1.48718948241228,7395.15719420016,0.0,1.0
1999-01-07,9.0,9.25,9.0,9.25,2515,1.48718948241228,1.52850030136818,1.48718948241228,1.52850030136818,15219.9839144136,0.0,1.0
1999-01-08,9.063,9.063,9.0,9.0,3378,1.49759980878917,1.49759980878917,1.48718948241228,1.48718948241228,20442.5867446875,0.0,1.0
1999-01-11,9.063,9.125,9.0,9.125,4527,1.49759980878917,1.50784489189023,1.48718948241228,1.50784489189023,27395.9710459444,0.0,1.0
1999-01-12,9.0,9.0,8.563,8.938,5534,1.48718948241228,1.48718948241228,1.41497817087737,1.47694439931122,33490.0162951749,0.0,1.0
1999-01-13,9.0,9.0,8.688,8.688,5534,1.48718948241228,1.48718948241228,1.43563358035532,1.43563358035532,33490.0162951749,0.0,1.0
1999-01-14,9.625,9.625,9.063,9.063,1006,1.59046652980202,1.59046652980202,1.49759980878917,1.49759980878917,6087.99356576545,0.0,1.0
1999-01-15,8.813,9.063,8.813,9.063,3090,1.45628898983327,1.49759980878917,1.45628898983327,1.49759980878917,18699.7019067746,0.0,1.0
1999-01-19,9.563,9.563,9.563,9.563,144,1.58022144670096,1.58022144670096,1.58022144670096,1.58022144670096,871.442418956485,0.0,1.0
1999-01-20,9.25,9.25,9.25,9.25,2875,1.52850030136818,1.52850030136818,1.52850030136818,1.52850030136818,17398.5899618048,0.0,1.0
1999-01-21,9.25,9.25,9.25,9.25,0,1.52850030136818,1.52850030136818,1.52850030136818,1.52850030136818,0,0.0,1.0
1999-01-22,9.0,9.0,9.0,9.0,1868,1.48718948241228,1.48718948241228,1.48718948241228,1.48718948241228,11304.5447125744,0.0,1.0
1999-01-25,9.188,9.25,8.688,8.688,6755,1.51825521826711,1.52850030136818,1.43563358035532,1.43563358035532,40879.1218059102,0.0,1.0
1999-01-26,9.75,10.0,9.188,9.188,30040,1.61112193927997,1.65243275823587,1.51825521826711,1.51825521826711,181792.571287867,0.0,1.0
1999-01-27,10.5,10.5,10.0,10.44,32627,1.73505439614766,1.73505439614766,1.65243275823587,1.72513979959824,197448.276411759,0.0,1.0
1999-01-28,10.75,11.0,10.5,10.5,28099,1.77636521510356,1.81767603405945,1.73505439614766,1.73505439614766,170046.253682349,0.0,1.0
1999-01-29,11.38,11.44,10.25,10.75,31549,1.88046847887242,1.89038307542183,1.69374357719176,1.77636521510356,190924.561636514,0.0,1.0
1999-02-01,11.13,11.25,10.5,10.5,2731,1.83915765991652,1.85898685301535,1.73505439614766,1.73505439614766,16527.1475428483,0.0,1.0
1999-02-02,10.25,10.75,10.25,10.75,4384,1.69374357719176,1.77636521510356,1.69374357719176,1.77636521510356,26530.580310453,0.0,1.0
1999-02-03,10.63,10.75,9.75,9.75,3593,1.75653602200473,1.77636521510356,1.61112193927997,1.61112193927997,21743.6986896572,0.0,1.0
1999-02-04,10.0,10.75,9.75,10.75,7977,1.65243275823587,1.77636521510356,1.61112193927997,1.77636521510356,48274.2790001102,0.0,1.0
1999-02-05,10.25,10.25,10.25,10.25,287,1.69374357719176,1.69374357719176,1.69374357719176,1.69374357719176,1736.833154448,0.0,1.0
1999-02-08,10.63,10.88,10.25,10.25,7546,1.75653602200473,1.79784684096062,1.69374357719176,1.69374357719176,45666.0034267057,0.0,1.0
1999-02-09,10.25,10.75,10.0,10.0,791,1.69374357719176,1.77636521510356,1.65243275823587,1.65243275823587,4786.8816207957,0.0,1.0
1999-02-10,10.0,10.75,10.0,10.25,19978,1.65243275823587,1.77636521510356,1.65243275823587,1.69374357719176,120900.532263282,0.0,1.0
1999-02-11,10.5,11.0,10.5,11.0,2946,1.73505439614766,1.81767603405945,1.73505439614766,1.81767603405945,17828.2594878181,0.0,1.0
1999-02-12,10.0,11.0,10.0,10.75,2731,1.65243275823587,1.81767603405945,1.65243275823587,1.77636521510356,16527.1475428483,0.0,1.0
1999-02-16,10.5,11.13,10.5,10.5,18397,1.73505439614766,1.83915765991652,1.73505439614766,1.73505439614766,111332.820705156,0.0,1.0
1999-02-17,11.06,11.25,10.75,11.0,32770,1.82759063060887,1.85898685301535,1.77636521510356,1.81767603405945,198313.66714725,0.0,1.0
1999-02-18,11.0,11.0,10.88,10.88,14948,1.81767603405945,1.81767603405945,1.79784684096062,1.79784684096062,90460.5644344553,0.0,1.0
1999-02-19,11.13,11.13,11.0,11.0,4671,1.83915765991652,1.83915765991652,1.81767603405945,1.81767603405945,28267.413464901,0.0,1.0
1999-02-22,11.13,11.38,10.88,10.88,9702,1.83915765991652,1.88046847887242,1.79784684096062,1.79784684096062,58713.4329771932,0.0,1.0
1999-02-23,11.13,11.38,10.88,11.31,24793,1.83915765991652,1.88046847887242,1.79784684096062,1.86890144956476,150039.38814714,0.0,1.0
1999-02-24,11.06,11.06,11.06,11.06,7402,1.82759063060887,1.82759063060887,1.82759063060887,1.82759063060887,44794.5610077493,0.0,1.0
1999-02-25,11.06,11.06,11.06,11.06,0,1.82759063060887,1.82759063060887,1.82759063060887,1.82759063060887,0,0.0,1.0
1999-02-26,10.63,10.63,10.38,10.5,4527,1.75653602200473,1.75653602200473,1.71522520304883,1.73505439614766,27395.9710459444,0.0,1.0
1999-03-01,10.5,10.5,10.5,10.5,359,1.73505439614766,1.73505439614766,1.73505439614766,1.73505439614766,2172.55436392624,0.0,1.0
1999-03-02,10.75,10.75,10.75,10.75,287,1.77636521510356,1.77636521510356,1.77636521510356,1.77636521510356,1736.83315444799,0.0,1.0
1999-03-03,10.25,10.25,10.25,10.25,144,1.69374357719176,1.69374357719176,1.69374357719176,1.69374357719176,871.442418956487,0.0,1.0
1999-03-04,10.75,10.75,10.13,10.13,8049,1.77636521510356,1.77636521510356,1.67391438409293,1.67391438409293,48710.0002095884,0.0,1.0
1999-03-05,10.75,10.75,10.75,10.75,144,1.77636521510356,1.77636521510356,1.77636521510356,1.77636521510356,871.442418956483,0.0,1.0
1999-03-08,10.38,10.38,10.13,10.13,1150,1.71522520304883,1.71522520304883,1.67391438409293,1.67391438409293,6959.43598472193,0.0,1.0
1999-03-09,10.25,10.25,10.25,10.25,144,1.69374357719176,1.69374357719176,1.69374357719176,1.69374357719176,871.442418956487,0.0,1.0
1999-03-10,10.25,10.38,10.0,10.25,8408,1.69374357719176,1.71522520304883,1.65243275823587,1.69374357719176,50882.5545735149,0.0,1.0
1999-03-11,10.0,10.25,10.0,10.25,2659,1.65243275823587,1.69374357719176,1.65243275823587,1.69374357719176,16091.4263333701,0.0,1.0
1999-03-12,10.13,10.25,10.0,10.13,55983,1.67391438409293,1.69374357719176,1.65243275823587,1.67391438409293,338791.395419729,0.0,1.0
1999-03-15,10.0,10.0,10.0,10.0,72,1.65243275823587,1.65243275823587,1.65243275823587,1.65243275823587,435.721209478242,0.0,1.0
1999-03-16,10.0,10.13,10.0,10.0,3521,1.65243275823587,1.67391438409293,1.65243275823587,1.65243275823587,21307.977480179,0.0,1.0
1999-03-17,10.0,10.0,10.0,10.0,2875,1.65243275823587,1.65243275823587,1.65243275823587,1.65243275823587,17398.5899618048,0.0,1.0
1999-03-18,10.0,10.0,10.0,10.0,72,1.65243275823587,1.65243275823587,1.65243275823587,1.65243275823587,435.721209478242,0.0,1.0
1999-03-19,9.625,10.13,9.625,10.0,21344,1.59046652980202,1.67391438409293,1.59046652980202,1.65243275823587,129167.131876439,0.0,1.0
1999-03-22,9.5,9.813,9.5,9.813,6971,1.56981112032407,1.62153226565685,1.56981112032407,1.62153226565685,42186.2854343449,0.0,1.0
1999-03-23,9.5,9.625,9.5,9.5,8049,1.56981112032407,1.59046652980202,1.56981112032407,1.56981112032407,48710.0002095886,0.0,1.0
1999-03-24,9.625,9.625,9.625,9.625,2443,1.59046652980202,1.59046652980202,1.59046652980202,1.59046652980202,14784.2627049354,0.0,1.0
1999-03-25,10.0,10.38,10.0,10.38,1150,1.65243275823587,1.71522520304883,1.65243275823587,1.71522520304883,6959.43598472191,0.0,1.0
1999-03-26,9.875,9.875,9.875,9.875,934,1.63177734875792,1.63177734875792,1.63177734875792,1.63177734875792,5652.2723562872,0.0,1.0
1999-03-29,9.625,9.625,9.625,9.625,72,1.59046652980202,1.59046652980202,1.59046652980202,1.59046652980202,435.721209478243,0.0,1.0
1999-03-30,9.5,9.875,9.0,9.25,16313,1.56981112032407,1.63177734875792,1.48718948241228,1.52850030136818,98721.112364147,0.0,1.0
1999-03-31,9.5,10.25,8.75,9.25,32339,1.56981112032407,1.69374357719176,1.44587866345638,1.52850030136818,195705.391573846,0.0,1.0
1999-04-01,9.875,9.875,9.0,9.25,5893,1.63177734875792,1.63177734875792,1.48718948241228,1.52850030136818,35662.5706591011,0.0,1.0
1999-04-05,8.875,9.125,8.875,9.125,24290,1.46653407293433,1.50784489189023,1.46653407293433,1.50784489189023,146995.391364257,0.0,1.0
1999-04-06,9.0,9.5,8.875,8.875,9271,1.48718948241228,1.56981112032407,1.46653407293433,1.46653407293433,56105.1574037887,0.0,1.0
1999-04-07,9.188,9.188,8.875,9.188,934,1.51825521826711,1.51825521826711,1.46653407293433,1.51825521826711,5652.27235628722,0.0,1.0
1999-04-08,9.125,9.188,8.875,8.875,3521,1.50784489189023,1.51825521826711,1.46653407293433,1.46653407293433,21307.977480179,0.0,1.0
1999-04-09,9.188,9.188,9.063,9.063,359,1.51825521826711,1.51825521826711,1.49759980878917,1.49759980878917,2172.55436392624,0.0,1.0
1999-04-12,9.188,9.25,9.0,9.0,15020,1.51825521826711,1.52850030136818,1.48718948241228,1.48718948241228,90896.2856439336,0.0,1.0
1999-04-13,9.25,9.25,9.0,9.125,2946,1.52850030136818,1.52850030136818,1.48718948241228,1.50784489189023,17828.259487818,0.0,1.0
1999-04-14,8.938,9.0,8.75,9.0,16960,1.47694439931122,1.48718948241228,1.44587866345638,1.48718948241228,102636.551565986,0.0,1.0
1999-04-15,9.125,9.25,8.0,8.813,32339,1.50784489189023,1.52850030136818,1.32194620658869,1.45628898983327,195705.391573845,0.0,1.0
1999-04-16,8.5,9.25,8.0,9.0,21272,1.40456784450049,1.52850030136818,1.32194620658869,1.48718948241228,128731.41066696,0.0,1.0
1999-04-19,9.0,9.0,9.0,9.0,3593,1.48718948241228,1.48718948241228,1.48718948241228,1.48718948241228,21743.6986896573,0.0,1.0
1999-04-20,9.25,9.25,9.0,9.0,2084,1.52850030136818,1.52850030136818,1.48718948241228,1.48718948241228,12611.7083410091,0.0,1.0
1999-04-21,8.875,9.5,8.875,9.5,8839,1.46653407293433,1.56981112032407,1.46653407293433,1.56981112032407,53490.8301469193,0.0,1.0
1999-04-22,9.0,9.0,8.5,8.5,1150,1.48718948241228,1.48718948241228,1.40456784450049,1.40456784450049,6959.43598472193,0.0,1.0
1999-04-23,8.75,9.0,8.5,8.75,8911,1.44587866345638,1.48718948241228,1.40456784450049,1.44587866345638,53926.5513563976,0.0,1.0
1999-04-26,8.625,9.0,8.625,9.0,8839,1.42522325397843,1.48718948241228,1.42522325397843,1.48718948241228,53490.8301469194,0.0,1.0
1999-04-27,9.25,9.25,8.563,9.0,9845,1.52850030136818,1.52850030136818,1.41497817087737,1.48718948241228,59578.8237126846,0.0,1.0
1999-04-28,9.5,9.625,9.5,9.5,5031,1.56981112032407,1.59046652980202,1.56981112032407,1.56981112032407,30446.0195122923,0.0,1.0
1999-04-29,9.438,9.875,9.063,9.875,22134,1.55956603722301,1.63177734875792,1.49759980878917,1.63177734875792,133947.96181377,0.0,1.0
1999-04-30,9.375,9.75,9.375,9.75,359,1.54915571084612,1.61112193927997,1.54915571084612,1.61112193927997,2172.55436392624,0.0,1.0
1999-05-03,9.375,9.5,9.25,9.375,2515,1.54915571084612,1.56981112032407,1.52850030136818,1.54915571084612,15219.9839144137,0.0,1.0
1999-05-04,9.375,9.688,9.375,9.625,19763,1.54915571084612,1.60087685617891,1.54915571084612,1.59046652980202,119599.420318313,0.0,1.0
1999-05-05,9.5,9.75,9.375,9.375,9271,1.56981112032407,1.61112193927997,1.54915571084612,1.54915571084612,56105.1574037888,0.0,1.0
1999-05-06,9.5,9.5,9.5,9.5,3737,1.56981112032407,1.56981112032407,1.56981112032407,1.56981112032407,22615.1411086138,0.0,1.0
1999-05-07,9.625,9.688,9.375,9.688,7546,1.59046652980202,1.60087685617891,1.54915571084612,1.60087685617891,45666.0034267058,0.0,1.0
1999-05-10,9.625,9.625,9.5,9.5,2443,1.59046652980202,1.59046652980202,1.56981112032407,1.56981112032407,14784.2627049354,0.0,1.0
1999-05-11,9.375,9.5,9.375,9.5,75243,1.54915571084612,1.56981112032407,1.54915571084612,1.56981112032407,455346.81895516,0.0,1.0
1999-05-12,9.25,9.5,9.25,9.375,3737,1.52850030136818,1.56981112032407,1.52850030136818,1.54915571084612,22615.1411086137,0.0,1.0
1999-05-13,9.25,9.25,9.25,9.25,1653,1.52850030136818,1.52850030136818,1.52850030136818,1.52850030136818,10003.4327676046,0.0,1.0
1999-05-14,9.5,9.5,9.0,9.0,13582,1.56981112032407,1.56981112032407,1.48718948241228,1.48718948241228,82193.9648212986,0.0,1.0
1999-05-17,9.125,9.125,9.125,9.125,934,1.50784489189023,1.50784489189023,1.50784489189023,1.50784489189023,5652.27235628719,0.0,1.0
1999-05-18,9.0,9.125,9.0,9.125,4168,1.48718948241228,1.50784489189023,1.48718948241228,1.50784489189023,25223.4166820183,0.0,1.0
1999-05-19,9.0,9.0,9.0,9.0,0,1.48718948241228,1.48718948241228,1.48718948241228,1.48718948241228,0,0.0,1.0
1999-05-20,8.875,9.125,8.875,9.0,15020,1.46653407293433,1.50784489189023,1.46653407293433,1.48718948241228,90896.2856439335,0.0,1.0
1999-05-21,8.75,8.875,8.75,8.875,2228,1.44587866345638,1.46653407293433,1.44587866345638,1.46653407293433,13483.1507599656,0.0,1.0
1999-05-24,9.0,9.0,8.875,9.0,25225,1.48718948241228,1.48718948241228,1.46653407293433,1.48718948241228,152653.715404009,0.0,1.0
1999-05-25,9.0,9.0,8.75,8.875,1006,1.48718948241228,1.48718948241228,1.44587866345638,1.46653407293433,6087.99356576544,0.0,1.0
1999-05-26,8.875,8.875,8.875,8.875,72,1.46653407293433,1.46653407293433,1.46653407293433,1.46653407293433,435.721209478243,0.0,1.0
1999-05-27,9.0,9.0,8.75,8.75,791,1.48718948241228,1.48718948241228,1.44587866345638,1.44587866345638,4786.88162079569,0.0,1.0
1999-05-28,9.0,9.0,8.75,8.75,11139,1.48718948241228,1.48718948241228,1.44587866345638,1.44587866345638,67409.7021163631,0.0,1.0
1999-06-01,9.0,9.25,9.0,9.25,2875,1.48718948241228,1.52850030136818,1.48718948241228,1.52850030136818,17398.5899618048,0.0,1.0
1999-06-02,8.75,9.0,8.75,9.0,1222,1.44587866345638,1.48718948241228,1.44587866345638,1.48718948241228,7395.15719420019,0.0,1.0
1999-06-03,8.75,8.75,8.75,8.75,0,1.44587866345638,1.44587866345638,1.44587866345638,1.44587866345638,0,0.0,1.0
1999-06-04,9.375,9.5,8.875,8.875,22566,1.54915571084612,1.56981112032407,1.46653407293433,1.46653407293433,136562.28907064,0.0,1.0
1999-06-07,9.375,9.5,9.25,9.375,25728,1.54915571084612,1.56981112032407,1.52850030136818,1.54915571084612,155697.712186892,0.0,1.0
1999-06-08,9.375,9.375,9.375,9.375,5102,1.54915571084612,1.54915571084612,1.54915571084612,1.54915571084612,30875.6890383056,0.0,1.0
1999-06-09,9.5,9.5,9.125,9.25,32842,1.56981112032407,1.56981112032407,1.50784489189023,1.52850030136818,198749.388356729,0.0,1.0
1999-06-10,9.5,9.5,9.375,9.375,25296,1.56981112032407,1.56981112032407,1.54915571084612,1.54915571084612,153083.384930023,0.0,1.0
1999-06-11,9.125,9.5,8.75,9.25,2228,1.50784489189023,1.56981112032407,1.44587866345638,1.52850030136818,13483.1507599656,0.0,1.0
1999-06-14,9.5,9.5,9.25,9.25,27668,1.56981112032407,1.56981112032407,1.52850030136818,1.52850030136818,167437.978108945,0.0,1.0
1999-06-15,9.25,9.625,9.25,9.563,18254,1.52850030136818,1.59046652980202,1.52850030136818,1.58022144670096,110467.429969664,0.0,1.0
1999-06-16,9.125,9.5,9.0,9.5,15738,1.50784489189023,1.56981112032407,1.48718948241228,1.56981112032407,95241.3943717857,0.0,1.0
1999-06-17,9.125,9.125,8.813,8.969,15882,1.50784489189023,1.50784489189023,1.45628898983327,1.48206694086175,96112.8367907422,0.0,1.0
1999-06-18,9.5,9.5,8.813,8.813,20410,1.56981112032407,1.56981112032407,1.45628898983327,1.45628898983327,123514.859520152,0.0,1.0
1999-06-21,10.19,10.19,9.375,9.5,39741,1.68382898064235,1.68382898064235,1.54915571084612,1.56981112032407,240499.952581595,0.0,1.0
1999-06-22,10.25,10.25,10.0,10.0,1437,1.69374357719176,1.69374357719176,1.65243275823587,1.65243275823587,8696.26913916994,0.0,1.0
1999-06-23,10.13,10.13,10.0,10.13,16313,1.67391438409293,1.67391438409293,1.65243275823587,1.67391438409293,98721.112364147,0.0,1.0
1999-06-24,9.875,10.0,9.875,10.0,2012,1.63177734875792,1.65243275823587,1.63177734875792,1.65243275823587,12175.9871315309,0.0,1.0
1999-06-25,10.25,10.5,10.25,10.25,12001,1.69374357719176,1.73505439614766,1.69374357719176,1.69374357719176,72626.2532631722,0.0,1.0
1999-06-28,10.0,10.25,10.0,10.13,5821,1.65243275823587,1.69374357719176,1.65243275823587,1.67391438409293,35226.8494496228,0.0,1.0
1999-06-29,10.0,10.13,10.0,10.13,1868,1.65243275823587,1.67391438409293,1.65243275823587,1.67391438409293,11304.5447125744,0.0,1.0
1999-06-30,10.0,10.0,10.0,10.0,2515,1.65243275823587,1.65243275823587,1.65243275823587,1.65243275823587,15219.9839144136,0.0,1.0
1999-07-01,10.63,10.63,10.25,10.38,18326,1.75653602200473,1.75653602200473,1.69374357719176,1.71522520304883,110903.151179142,0.0,1.0
1999-07-02,10.69,10.75,10.5,10.5,18469,1.76645061855414,1.77636521510356,1.73505439614766,1.73505439614766,111768.541914634,0.0,1.0
1999-07-06,10.63,10.63,10.38,10.44,16673,1.75653602200473,1.75653602200473,1.71522520304883,1.72513979959824,100899.718411538,0.0,1.0
1999-07-07,10.75,10.75,10.5,10.5,14086,1.77636521510356,1.77636521510356,1.73505439614766,1.73505439614766,85244.013287646,0.0,1.0
1999-07-08,11.0,11.13,10.75,11.0,10277,1.81767603405945,1.83915765991652,1.77636521510356,1.81767603405945,62193.1509695542,0.0,1.0
1999-07-09,11.06,11.13,10.63,11.13,15307,1.82759063060887,1.83915765991652,1.75653602200473,1.83915765991652,92633.1187983813,0.0,1.0
1999-07-12,11.0,11.25,11.0,11.0,15379,1.81767603405945,1.85898685301535,1.81767603405945,1.81767603405945,93068.8400078598,0.0,1.0
1999-07-13,11.38,11.38,11.25,11.25,6755,1.88046847887242,1.88046847887242,1.85898685301535,1.85898685301535,40879.12180591,0.0,1.0
1999-07-14,11.38,11.75,11.0,11.13,15307,1.88046847887242,1.94160849092714,1.81767603405945,1.83915765991652,92633.1187983812,0.0,1.0
1999-07-15,11.75,11.88,11.19,11.19,20841,1.94160849092714,1.96309011678421,1.84907225646593,1.84907225646593,126123.135093556,0.0,1.0
1999-07-16,12.13,12.13,12.0,12.0,15235,2.0044009357401,2.0044009357401,1.98291930988304,1.98291930988304,92197.3975889034,0.0,1.0
1999-07-19,12.31,12.5,11.81,12.19,24075,2.03414472538835,2.06554094779483,1.95152308747656,2.01431553228952,145694.279419287,0.0,1.0
1999-07-20,12.25,12.63,12.13,12.5,4671,2.02423012883894,2.0870225736519,2.0044009357401,2.06554094779483,28267.4134649009,0.0,1.0
1999-07-21,12.38,12.44,12.0,12.25,12361,2.045711754696,2.05562635124542,1.98291930988304,2.02423012883894,74804.8593105634,0.0,1.0
1999-07-22,11.88,12.25,11.88,12.25,3593,1.96309011678421,2.02423012883894,1.96309011678421,2.02423012883894,21743.6986896573,0.0,1.0
1999-07-23,12.44,12.44,11.88,12.03,3306,2.05562635124542,2.05562635124542,1.96309011678421,1.98787660815775,20006.8655352093,0.0,1.0
1999-07-26,11.88,12.0,11.88,12.0,1006,1.96309011678421,1.98291930988304,1.96309011678421,1.98291930988304,6087.99356576544,0.0,1.0
1999-07-27,11.5,11.88,11.5,11.81,3521,1.90029767197125,1.96309011678421,1.90029767197125,1.95152308747656,21307.977480179,0.0,1.0
1999-07-28,10.5,11.0,10.5,11.0,1150,1.73505439614766,1.81767603405945,1.73505439614766,1.81767603405945,6959.43598472193,0.0,1.0
1999-07-29,9.875,10.5,9.875,10.5,3378,1.63177734875792,1.73505439614766,1.63177734875792,1.73505439614766,20442.5867446875,0.0,1.0
1999-07-30,10.88,10.88,10.0,10.0,3306,1.79784684096062,1.79784684096062,1.65243275823587,1.65243275823587,20006.8655352093,0.0,1.0
1999-08-02,11.0,11.0,10.0,10.5,24865,1.81767603405945,1.81767603405945,1.65243275823587,1.73505439614766,150475.109356618,0.0,1.0
1999-08-03,10.75,10.75,10.63,10.63,1150,1.77636521510356,1.77636521510356,1.75653602200473,1.75653602200473,6959.43598472191,0.0,1.0
1999-08-04,10.25,10.63,10.25,10.63,1006,1.69374357719176,1.75653602200473,1.69374357719176,1.75653602200473,6087.99356576546,0.0,1.0
1999-08-05,10.5,10.5,10.5,10.5,16170,1.73505439614766,1.73505439614766,1.73505439614766,1.73505439614766,97855.7216286553,0.0,1.0
1999-08-06,10.5,10.5,10.5,10.5,287,1.73505439614766,1.73505439614766,1.73505439614766,1.73505439614766,1736.83315444799,0.0,1.0
1999-08-09,10.75,10.75,10.56,10.56,791,1.77636521510356,1.77636521510356,1.74496899269707,1.74496899269707,4786.88162079568,0.0,1.0
1999-08-10,11.44,11.44,10.0,10.25,7977,1.89038307542183,1.89038307542183,1.65243275823587,1.69374357719176,48274.2790001103,0.0,1.0
1999-08-11,10.5,11.88,10.5,11.88,1437,1.73505439614766,1.96309011678421,1.73505439614766,1.96309011678421,8696.26913916992,0.0,1.0
1999-08-12,10.63,11.0,10.25,11.0,4959,1.75653602200473,1.81767603405945,1.69374357719176,1.81767603405945,30010.2983028139,0.0,1.0
1999-08-13,10.62,10.62,10.62,10.62,0,1.75488358924649,1.75488358924649,1.75488358924649,1.75488358924649,0,0.0,1.0
1999-08-16,11.13,11.13,10.5,10.5,7977,1.83915765991652,1.83915765991652,1.73505439614766,1.73505439614766,48274.2790001103,0.0,1.0
1999-08-17,11.12,11.12,11.12,11.12,0,1.83750522715828,1.83750522715828,1.83750522715828,1.83750522715828,0,0.0,1.0
1999-08-18,10.75,10.75,10.38,10.38,791,1.77636521510356,1.77636521510356,1.71522520304883,1.71522520304883,4786.88162079568,0.0,1.0
1999-08-19,10.75,10.75,10.75,10.75,0,1.77636521510356,1.77636521510356,1.77636521510356,1.77636521510356,0,0.0,1.0
1999-08-20,11.0,11.0,11.0,11.0,287,1.81767603405945,1.81767603405945,1.81767603405945,1.81767603405945,1736.833154448,0.0,1.0
1999-08-23,10.44,10.44,10.44,10.44,503,1.72513979959824,1.72513979959824,1.72513979959824,1.72513979959824,3043.99678288273,0.0,1.0
1999-08-24,10.81,10.81,10.63,10.63,575,1.78627981165297,1.78627981165297,1.75653602200473,1.75653602200473,3479.71799236097,0.0,1.0
1999-08-25,10.5,10.5,10.5,10.5,287,1.73505439614766,1.73505439614766,1.73505439614766,1.73505439614766,1736.83315444799,0.0,1.0
1999-08-26,9.75,10.53,9.75,10.44,5390,1.61112193927997,1.74001169442237,1.61112193927997,1.72513979959824,32618.5738762184,0.0,1.0
1999-08-27,9.438,9.875,9.375,9.875,4599,1.55956603722301,1.63177734875792,1.54915571084612,1.63177734875792,27831.6922554228,0.0,1.0
1999-08-30,9.5,9.875,9.5,9.875,359,1.56981112032407,1.63177734875792,1.56981112032407,1.63177734875792,2172.55436392624,0.0,1.0
1999-08-31,9.5,10.0,9.5,9.75,2084,1.56981112032407,1.65243275823587,1.56981112032407,1.61112193927997,12611.7083410092,0.0,1.0
1999-09-01,9.813,9.813,9.813,9.813,359,1.62153226565685,1.62153226565685,1.62153226565685,1.62153226565685,2172.55436392624,0.0,1.0
1999-09-02,9.5,9.5,9.5,9.5,359,1.56981112032407,1.56981112032407,1.56981112032407,1.56981112032407,2172.55436392624,0.0,1.0
1999-09-03,9.438,9.75,9.438,9.5,8049,1.55956603722301,1.61112193927997,1.55956603722301,1.56981112032407,48710.0002095886,0.0,1.0
1999-09-07,9.75,9.875,9.75,9.75,2946,1.61112193927997,1.63177734875792,1.61112193927997,1.61112193927997,17828.2594878181,0.0,1.0
1999-09-08,9.875,9.875,9.75,9.75,359,1.63177734875792,1.63177734875792,1.61112193927997,1.61112193927997,2172.55436392623,0.0,1.0
1999-09-09,9.75,9.875,9.75,9.875,1365,1.61112193927997,1.63177734875792,1.61112193927997,1.63177734875792,8260.54792969168,0.0,1.0
1999-09-10,9.5,9.5,9.5,9.5,72,1.56981112032407,1.56981112032407,1.56981112032407,1.56981112032407,435.721209478243,0.0,1.0
1999-09-13,9.5,9.5,9.5,9.5,359,1.56981112032407,1.56981112032407,1.56981112032407,1.56981112032407,2172.55436392624,0.0,1.0
1999-09-14,9.625,9.625,9.625,9.625,359,1.59046652980202,1.59046652980202,1.59046652980202,1.59046652980202,2172.55436392624,0.0,1.0
1999-09-15,9.25,9.625,9.25,9.625,791,1.52850030136818,1.59046652980202,1.52850030136818,1.59046652980202,4786.88162079568,0.0,1.0
1999-09-16,9.625,9.625,9.25,9.25,4240,1.59046652980202,1.59046652980202,1.52850030136818,1.52850030136818,25659.1378914965,0.0,1.0
1999-09-17,9.875,9.875,9.875,9.875,503,1.63177734875792,1.63177734875792,1.63177734875792,1.63177734875792,3043.99678288272,0.0,1.0
1999-09-20,9.188,9.813,9.188,9.813,1150,1.51825521826711,1.62153226565685,1.51825521826711,1.62153226565685,6959.43598472195,0.0,1.0
1999-09-21,9.75,9.75,9.25,9.25,503,1.61112193927997,1.61112193927997,1.52850030136818,1.52850030136818,3043.99678288272,0.0,1.0
1999-09-22,9.375,9.375,9.0,9.25,3090,1.54915571084612,1.54915571084612,1.48718948241228,1.52850030136818,18699.7019067746,0.0,1.0
1999-09-23,9.313,9.313,9.313,9.313,575,1.53891062774506,1.53891062774506,1.53891062774506,1.53891062774506,3479.71799236097,0.0,1.0
1999-09-24,9.313,9.313,9.313,9.313,72,1.53891062774506,1.53891062774506,1.53891062774506,1.53891062774506,435.721209478243,0.0,1.0
1999-09-27,9.31,9.31,9.31,9.31,0,1.53841489791759,1.53841489791759,1.53841489791759,1.53841489791759,0,0.0,1.0
1999-09-28,9.625,9.625,9.625,9.625,1365,1.59046652980202,1.59046652980202,1.59046652980202,1.59046652980202,8260.54792969169,0.0,1.0
1999-09-29,9.0,10.0,9.0,10.0,35142,1.48718948241228,1.65243275823587,1.48718948241228,1.65243275823587,212668.260326172,0.0,1.0
1999-09-30,8.5,9.375,6.688,9.375,112972,1.40456784450049,1.54915571084612,1.10514702870815,1.54915571084612,683670.784405221,0.0,1.0
1999-10-01,8.5,8.5,8.438,8.438,12433,1.40456784450049,1.40456784450049,1.39432276139942,1.39432276139942,75240.5805200413,0.0,1.0
1999-10-04,8.375,9.0,8.375,9.0,13223,1.38391243502254,1.48718948241228,1.38391243502254,1.48718948241228,80021.4104573721,0.0,1.0
1999-10-05,8.5,8.5,8.25,8.375,7546,1.40456784450049,1.40456784450049,1.36325702554459,1.38391243502254,45666.0034267057,0.0,1.0
1999-10-06,7.875,8.313,7.5,8.313,26087,1.30129079711074,1.37366735192148,1.2393245686769,1.37366735192148,157870.266550819,0.0,1.0
1999-10-07,8.125,8.25,8.0,8.063,3521,1.34260161606664,1.36325702554459,1.32194620658869,1.33235653296558,21307.9774801791,0.0,1.0
1999-10-08,8.125,8.25,7.813,8.125,6252,1.34260161606664,1.36325702554459,1.29104571400968,1.34260161606664,37835.1250230274,0.0,1.0
1999-10-11,8.313,8.438,8.0,8.0,16098,1.37366735192148,1.39432276139942,1.32194620658869,1.32194620658869,97420.0004191768,0.0,1.0
1999-10-12,8.281,8.375,8.281,8.313,6396,1.36837956709512,1.38391243502254,1.36837956709512,1.37366735192148,38706.5674419839,0.0,1.0
1999-10-13,8.313,8.313,8.281,8.281,3809,1.37366735192148,1.37366735192148,1.36837956709512,1.36837956709512,23050.862318092,0.0,1.0
1999-10-14,9.375,9.5,8.453,8.453,35861,1.54915571084612,1.56981112032407,1.39680141053678,1.39680141053678,217019.42073749,0.0,1.0
1999-10-15,8.625,9.0,8.375,8.375,9558,1.42522325397843,1.48718948241228,1.38391243502254,1.38391243502254,57841.9905582369,0.0,1.0
1999-10-18,8.438,8.438,8.438,8.438,287,1.39432276139942,1.39432276139942,1.39432276139942,1.39432276139942,1736.833154448,0.0,1.0
1999-10-19,8.75,9.375,8.75,9.375,7618,1.44587866345638,1.54915571084612,1.44587866345638,1.54915571084612,46101.7246361841,0.0,1.0
1999-10-20,9.25,9.25,8.5,8.5,287,1.52850030136818,1.52850030136818,1.40456784450049,1.40456784450049,1736.83315444799,0.0,1.0
1999-10-21,8.625,8.625,8.625,8.625,72,1.42522325397843,1.42522325397843,1.42522325397843,1.42522325397843,435.721209478244,0.0,1.0
1999-10-22,8.938,9.0,8.625,8.625,2946,1.47694439931122,1.48718948241228,1.42522325397843,1.42522325397843,17828.2594878181,0.0,1.0
1999-10-25,8.625,8.75,8.625,8.75,791,1.42522325397843,1.44587866345638,1.42522325397843,1.44587866345638,4786.88162079571,0.0,1.0
1999-10-26,8.875,8.875,8.875,8.875,4168,1.46653407293433,1.46653407293433,1.46653407293433,1.46653407293433,25223.4166820183,0.0,1.0
1999-10-27,9.125,9.125,9.125,9.125,359,1.50784489189023,1.50784489189023,1.50784489189023,1.50784489189023,2172.55436392623,0.0,1.0
1999-10-28,9.625,9.875,9.0,9.5,15810,1.59046652980202,1.63177734875792,1.48718948241228,1.56981112032407,95677.1155812642,0.0,1.0
1999-10-29,9.625,9.875,9.625,9.875,23572,1.59046652980202,1.63177734875792,1.59046652980202,1.63177734875792,142650.282636405,0.0,1.0
1999-11-01,9.75,9.75,9.563,9.625,12361,1.61112193927997,1.61112193927997,1.58022144670096,1.59046652980202,74804.8593105633,0.0,1.0
1999-11-02,9.875,9.875,9.625,9.813,5390,1.63177734875792,1.63177734875792,1.59046652980202,1.62153226565685,32618.5738762184,0.0,1.0
1999-11-03,9.75,9.875,9.625,9.875,1653,1.61112193927997,1.63177734875792,1.59046652980202,1.63177734875792,10003.4327676046,0.0,1.0
1999-11-04,9.625,9.625,9.625,9.625,2875,1.59046652980202,1.59046652980202,1.59046652980202,1.59046652980202,17398.5899618048,0.0,1.0
1999-11-05,9.625,9.625,9.625,9.625,72,1.59046652980202,1.59046652980202,1.59046652980202,1.59046652980202,435.721209478243,0.0,1.0
1999-11-08,9.688,9.75,9.625,9.75,1006,1.60087685617891,1.61112193927997,1.59046652980202,1.61112193927997,6087.99356576544,0.0,1.0
1999-11-09,9.875,9.875,9.875,9.875,791,1.63177734875792,1.63177734875792,1.63177734875792,1.63177734875792,4786.88162079569,0.0,1.0
1999-11-10,9.75,9.75,9.75,9.75,1222,1.61112193927997,1.61112193927997,1.61112193927997,1.61112193927997,7395.15719420017,0.0,1.0
1999-11-11,9.75,9.75,9.75,9.75,3953,1.61112193927997,1.61112193927997,1.61112193927997,1.61112193927997,23922.3047370485,0.0,1.0
1999-11-12,9.625,9.75,9.625,9.625,19763,1.59046652980202,1.61112193927997,1.59046652980202,1.59046652980202,119599.420318313,0.0,1.0
1999-11-15,9.75,9.75,9.625,9.75,1797,1.61112193927997,1.61112193927997,1.59046652980202,1.61112193927997,10874.8751865611,0.0,1.0
1999-11-16,9.75,9.75,9.563,9.563,7402,1.61112193927997,1.61112193927997,1.58022144670096,1.58022144670096,44794.5610077493,0.0,1.0
1999-11-17,9.563,9.625,9.563,9.625,7690,1.58022144670096,1.59046652980202,1.58022144670096,1.59046652980202,46537.4458456623,0.0,1.0
1999-11-18,9.5,9.563,9.5,9.563,2012,1.56981112032407,1.58022144670096,1.56981112032407,1.58022144670096,12175.9871315309,0.0,1.0
1999-11-19,9.5,9.5,9.0,9.5,10205,1.56981112032407,1.56981112032407,1.48718948241228,1.56981112032407,61757.429760076,0.0,1.0
1999-11-22,9.25,9.25,9.125,9.125,7546,1.52850030136818,1.52850030136818,1.50784489189023,1.50784489189023,45666.0034267057,0.0,1.0
1999-11-23,9.25,9.25,9.125,9.125,15020,1.52850030136818,1.52850030136818,1.50784489189023,1.50784489189023,90896.2856439332,0.0,1.0
1999-11-24,9.625,9.625,9.188,9.188,17966,1.59046652980202,1.59046652980202,1.51825521826711,1.51825521826711,108724.545131752,0.0,1.0
1999-11-26,9.188,9.75,9.125,9.625,3306,1.51825521826711,1.61112193927997,1.50784489189023,1.59046652980202,20006.8655352094,0.0,1.0
1999-11-29,9.25,9.313,9.25,9.313,1653,1.52850030136818,1.53891062774506,1.52850030136818,1.53891062774506,10003.4327676046,0.0,1.0
1999-11-30,9.5,9.5,9.375,9.375,6109,1.56981112032407,1.56981112032407,1.54915571084612,1.54915571084612,36969.734287536,0.0,1.0
1999-12-01,9.625,9.625,9.625,9.625,72,1.59046652980202,1.59046652980202,1.59046652980202,1.59046652980202,435.721209478243,0.0,1.0
1999-12-02,9.5,9.625,9.5,9.5,8911,1.56981112032407,1.59046652980202,1.56981112032407,1.56981112032407,53926.5513563976,0.0,1.0
1999-12-03,9.5,9.625,9.5,9.5,2515,1.56981112032407,1.59046652980202,1.56981112032407,1.56981112032407,15219.9839144136,0.0,1.0
1999-12-06,9.625,9.688,9.5,9.5,12001,1.59046652980202,1.60087685617891,1.56981112032407,1.56981112032407,72626.2532631721,0.0,1.0
1999-12-07,9.563,9.563,9.375,9.375,33705,1.58022144670096,1.58022144670096,1.54915571084612,1.54915571084612,203971.991187002,0.0,1.0
1999-12-08,9.438,9.563,9.438,9.438,2875,1.55956603722301,1.58022144670096,1.55956603722301,1.55956603722301,17398.5899618048,0.0,1.0
1999-12-09,9.438,9.5,9.438,9.438,10277,1.55956603722301,1.56981112032407,1.55956603722301,1.55956603722301,62193.1509695542,0.0,1.0
1999-12-10,9.5,9.5,8.813,8.813,7186,1.56981112032407,1.56981112032407,1.45628898983327,1.45628898983327,43487.3973793147,0.0,1.0
1999-12-13,9.875,9.875,9.375,9.5,7186,1.63177734875792,1.63177734875792,1.54915571084612,1.56981112032407,43487.3973793145,0.0,1.0
1999-12-14,9.875,9.875,9.563,9.563,1365,1.63177734875792,1.63177734875792,1.58022144670096,1.58022144670096,8260.54792969167,0.0,1.0
1999-12-15,9.938,9.938,9.75,9.875,4527,1.6421876751348,1.6421876751348,1.61112193927997,1.63177734875792,27395.9710459446,0.0,1.0
1999-12-16,10.0,10.0,10.0,10.0,12720,1.65243275823587,1.65243275823587,1.65243275823587,1.65243275823587,76977.4136744893,0.0,1.0
1999-12-17,10.13,10.13,9.875,9.875,18829,1.67391438409293,1.67391438409293,1.63177734875792,1.63177734875792,113947.147962026,0.0,1.0
1999-12-20,10.25,10.25,10.0,10.0,8408,1.69374357719176,1.69374357719176,1.65243275823587,1.65243275823587,50882.5545735149,0.0,1.0
1999-12-21,10.5,10.5,10.5,10.5,13295,1.73505439614766,1.73505439614766,1.73505439614766,1.73505439614766,80457.1316668505,0.0,1.0
1999-12-22,11.06,11.13,10.5,10.5,23428,1.82759063060887,1.83915765991652,1.73505439614766,1.73505439614766,141778.840217448,0.0,1.0
1999-12-23,11.13,11.25,11.13,11.25,5102,1.83915765991652,1.85898685301535,1.83915765991652,1.85898685301535,30875.6890383055,0.0,1.0
1999-12-27,10.5,11.25,10.13,11.25,11067,1.73505439614766,1.85898685301535,1.67391438409293,1.85898685301535,66973.9809068848,0.0,1.0
1999-12-28,10.5,10.5,10.13,10.13,4599,1.73505439614766,1.73505439614766,1.67391438409293,1.67391438409293,27831.6922554227,0.0,1.0
1999-12-29,10.5,10.5,10.5,10.5,0,1.73505439614766,1.73505439614766,1.73505439614766,1.73505439614766,0,0.0,1.0
1999-12-30,10.13,10.19,10.13,10.19,3090,1.67391438409293,1.68382898064235,1.67391438409293,1.68382898064235,18699.7019067746,0.0,1.0
1999-12-31,10.12,10.12,10.12,10.12,0,1.6722619513347,1.6722619513347,1.6722619513347,1.6722619513347,0,0.0,1.0
2000-01-03,10.13,10.44,10.13,10.44,10995,1.67391438409293,1.72513979959824,1.67391438409293,1.72513979959824,66538.2596974067,0.0,1.0
2000-01-04,10.13,10.19,10.13,10.13,8480,1.67391438409293,1.68382898064235,1.67391438409293,1.67391438409293,51318.2757829931,0.0,1.0
2000-01-05,10.13,10.25,9.875,10.13,6109,1.67391438409293,1.69374357719176,1.63177734875792,1.67391438409293,36969.7342875359,0.0,1.0
2000-01-06,10.25,10.25,10.06,10.06,8911,1.69374357719176,1.69374357719176,1.66234735478528,1.66234735478528,53926.5513563976,0.0,1.0
2000-01-07,10.13,10.25,10.13,10.13,6324,1.67391438409293,1.69374357719176,1.67391438409293,1.67391438409293,38270.8462325057,0.0,1.0
2000-01-10,10.25,10.31,10.13,10.13,13079,1.69374357719176,1.70365817374118,1.67391438409293,1.67391438409293,79149.9680384159,0.0,1.0
2000-01-11,10.19,10.19,10.19,10.19,934,1.68382898064235,1.68382898064235,1.68382898064235,1.68382898064235,5652.27235628719,0.0,1.0
2000-01-12,10.5,10.5,10.31,10.31,2443,1.73505439614766,1.73505439614766,1.70365817374118,1.70365817374118,14784.2627049354,0.0,1.0
2000-01-13,10.56,10.56,10.31,10.56,1653,1.74496899269707,1.74496899269707,1.70365817374118,1.74496899269707,10003.4327676047,0.0,1.0
2000-01-14,10.19,10.19,10.13,10.19,3953,1.68382898064235,1.68382898064235,1.67391438409293,1.68382898064235,23922.3047370485,0.0,1.0
2000-01-18,10.5,10.5,9.75,10.13,8480,1.73505439614766,1.73505439614766,1.61112193927997,1.67391438409293,51318.275782993,0.0,1.0
2000-01-19,10.66,10.75,10.31,10.5,6683,1.76149332027943,1.77636521510356,1.70365817374118,1.73505439614766,40443.400596432,0.0,1.0
2000-01-20,11.75,11.75,10.75,10.75,14445,1.94160849092714,1.94160849092714,1.77636521510356,1.77636521510356,87416.5676515725,0.0,1.0
2000-01-21,11.81,11.94,11.0,11.0,14445,1.95152308747656,1.97300471333362,1.81767603405945,1.81767603405945,87416.5676515723,0.0,1.0
2000-01-24,11.38,12.0,11.19,11.94,3090,1.88046847887242,1.98291930988304,1.84907225646593,1.97300471333362,18699.7019067745,0.0,1.0
2000-01-25,11.75,11.88,11.19,11.25,21847,1.94160849092714,1.96309011678421,1.84907225646593,1.85898685301535,132211.128659322,0.0,1.0
2000-01-26,11.63,11.63,11.41,11.41,9414,1.92177929782831,1.92177929782831,1.88542577714712,1.88542577714712,56970.5481392803,0.0,1.0
2000-01-27,10.75,11.63,10.75,11.63,5965,1.77636521510356,1.92177929782831,1.77636521510356,1.92177929782831,36098.2918685793,0.0,1.0
2000-01-28,11.25,11.25,10.38,10.38,5246,1.85898685301535,1.85898685301535,1.71522520304883,1.71522520304883,31747.1314572619,0.0,1.0
2000-01-31,10.38,10.38,10.38,10.38,144,1.71522520304883,1.71522520304883,1.71522520304883,1.71522520304883,871.442418956485,0.0,1.0
2000-02-01,9.875,11.0,9.75,11.0,15235,1.63177734875792,1.81767603405945,1.61112193927997,1.81767603405945,92197.397588903,0.0,1.0
2000-02-02,10.13,10.38,10.13,10.38,1653,1.67391438409293,1.71522520304883,1.67391438409293,1.71522520304883,10003.4327676047,0.0,1.0
2000-02-03,10.0,10.38,10.0,10.0,3737,1.65243275823587,1.71522520304883,1.65243275823587,1.65243275823587,22615.1411086137,0.0,1.0
2000-02-04,9.75,9.75,9.75,9.75,791,1.61112193927997,1.61112193927997,1.61112193927997,1.61112193927997,4786.88162079569,0.0,1.0
2000-02-07,10.0,10.0,9.5,9.5,5246,1.65243275823587,1.65243275823587,1.56981112032407,1.56981112032407,31747.1314572619,0.0,1.0
2000-02-08,9.625,10.0,9.625,10.0,3090,1.59046652980202,1.65243275823587,1.59046652980202,1.65243275823587,18699.7019067746,0.0,1.0
2000-02-09,9.625,9.625,9.625,9.625,1150,1.59046652980202,1.59046652980202,1.59046652980202,1.59046652980202,6959.43598472193,0.0,1.0
2000-02-10,9.75,9.875,9.625,9.625,2443,1.61112193927997,1.63177734875792,1.59046652980202,1.59046652980202,14784.2627049354,0.0,1.0
2000-02-11,9.188,9.719,9.188,9.719,5031,1.51825521826711,1.60599939772944,1.51825521826711,1.60599939772944,30446.0195122923,0.0,1.0
2000-02-14,9.375,9.75,9.125,9.344,21775,1.54915571084612,1.61112193927997,1.50784489189023,1.54403316929559,131775.407449844,0.0,1.0
2000-02-15,9.125,9.75,9.125,9.75,575,1.50784489189023,1.61112193927997,1.50784489189023,1.61112193927997,3479.71799236096,0.0,1.0
2000-02-16,9.75,9.75,9.75,9.75,934,1.61112193927997,1.61112193927997,1.61112193927997,1.61112193927997,5652.2723562872,0.0,1.0
2000-02-17,9.313,9.688,9.313,9.688,2443,1.53891062774506,1.60087685617891,1.53891062774506,1.60087685617891,14784.2627049354,0.0,1.0
2000-02-18,9.31,9.31,9.31,9.31,0,1.53841489791759,1.53841489791759,1.53841489791759,1.53841489791759,0,0.0,1.0
2000-02-22,9.188,9.5,9.125,9.5,9127,1.51825521826711,1.56981112032407,1.50784489189023,1.56981112032407,55233.7149848324,0.0,1.0
2000-02-23,8.938,9.125,8.938,9.125,5246,1.47694439931122,1.50784489189023,1.47694439931122,1.50784489189023,31747.1314572619,0.0,1.0
2000-02-24,8.75,8.938,8.75,8.938,503,1.44587866345638,1.47694439931122,1.44587866345638,1.47694439931122,3043.99678288273,0.0,1.0
2000-02-25,8.875,8.938,8.875,8.938,1868,1.46653407293433,1.47694439931122,1.46653407293433,1.47694439931122,11304.5447125744,0.0,1.0
2000-02-28,9.188,9.188,8.875,8.906,1150,1.51825521826711,1.51825521826711,1.46653407293433,1.47165661448486,6959.43598472195,0.0,1.0
2000-02-29,9.19,9.19,9.19,9.19,0,1.51858570481876,1.51858570481876,1.51858570481876,1.51858570481876,0,0.0,1.0
2000-03-01,8.875,8.875,8.875,8.875,72,1.46653407293433,1.46653407293433,1.46653407293433,1.46653407293433,435.721209478243,0.0,1.0
2000-03-02,9.281,9.281,8.875,8.875,1150,1.53362284291871,1.53362284291871,1.46653407293433,1.46653407293433,6959.43598472192,0.0,1.0
2000-03-03,9.125,9.125,9.125,9.125,1365,1.50784489189023,1.50784489189023,1.50784489189023,1.50784489189023,8260.54792969167,0.0,1.0
2000-03-06,9.438,9.438,9.375,9.375,5102,1.55956603722301,1.55956603722301,1.54915571084612,1.54915571084612,30875.6890383055,0.0,1.0
2000-03-07,10.5,11.13,9.813,9.813,54833,1.73505439614766,1.83915765991652,1.62153226565685,1.62153226565685,331831.959435006,0.0,1.0
2000-03-08,10.25,11.0,9.875,10.0,11570,1.69374357719176,1.81767603405945,1.63177734875792,1.65243275823587,70017.9776897677,0.0,1.0
2000-03-09,10.69,10.88,9.75,10.25,30614,1.76645061855414,1.79784684096062,1.61112193927997,1.69374357719176,185266.237596763,0.0,1.0
2000-03-10,10.56,10.56,9.5,9.625,17032,1.74496899269707,1.74496899269707,1.56981112032407,1.59046652980202,103072.272775465,0.0,1.0
2000-03-13,10.19,10.19,10.19,10.19,72,1.68382898064235,1.68382898064235,1.68382898064235,1.68382898064235,435.721209478242,0.0,1.0
2000-03-14,10.19,10.19,9.531,9.531,2012,1.68382898064235,1.68382898064235,1.5749336618746,1.5749336618746,12175.9871315309,0.0,1.0
2000-03-15,10.19,10.5,9.5,10.19,9342,1.68382898064235,1.73505439614766,1.56981112032407,1.68382898064235,56534.8269298019,0.0,1.0
2000-03-16,10.5,10.63,10.13,10.25,19332,1.73505439614766,1.75653602200473,1.67391438409293,1.69374357719176,116991.144744908,0.0,1.0
2000-03-17,10.44,10.75,10.0,10.5,23428,1.72513979959824,1.77636521510356,1.65243275823587,1.73505439614766,141778.840217449,0.0,1.0
2000-03-20,10.5,10.5,10.5,10.5,2875,1.73505439614766,1.73505439614766,1.73505439614766,1.73505439614766,17398.5899618048,0.0,1.0
2000-03-21,10.88,10.88,10.25,10.25,6827,1.79784684096062,1.79784684096062,1.69374357719176,1.69374357719176,41314.8430153884,0.0,1.0
2000-03-22,10.5,10.69,10.5,10.5,8480,1.73505439614766,1.76645061855414,1.73505439614766,1.73505439614766,51318.275782993,0.0,1.0
2000-03-23,10.63,10.75,10.5,10.5,21056,1.75653602200473,1.77636521510356,1.73505439614766,1.73505439614766,127424.247038526,0.0,1.0
2000-03-24,11.0,11.0,10.75,10.75,18757,1.81767603405945,1.81767603405945,1.77636521510356,1.77636521510356,113511.426752547,0.0,1.0
2000-03-27,11.19,11.19,10.81,10.81,7690,1.84907225646593,1.84907225646593,1.78627981165297,1.78627981165297,46537.4458456624,0.0,1.0
2000-03-28,11.31,11.56,11.0,11.0,13511,1.86890144956476,1.91021226852066,1.81767603405945,1.81767603405945,81764.2952952854,0.0,1.0
2000-03-29,11.88,11.88,10.88,10.88,6396,1.96309011678421,1.96309011678421,1.79784684096062,1.79784684096062,38706.5674419839,0.0,1.0
2000-03-30,11.13,11.38,10.94,11.38,2731,1.83915765991652,1.88046847887242,1.80776143751004,1.88046847887242,16527.1475428483,0.0,1.0
2000-03-31,11.5,11.5,11.13,11.5,5893,1.90029767197125,1.90029767197125,1.83915765991652,1.90029767197125,35662.5706591011,0.0,1.0
2000-04-03,11.5,11.5,11.0,11.0,5390,1.90029767197125,1.90029767197125,1.81767603405945,1.81767603405945,32618.5738762184,0.0,1.0
2000-04-04,11.63,11.63,11.0,11.5,12001,1.92177929782831,1.92177929782831,1.81767603405945,1.90029767197125,72626.2532631722,0.0,1.0
2000-04-05,11.75,11.75,11.0,11.0,6324,1.94160849092714,1.94160849092714,1.81767603405945,1.81767603405945,38270.8462325057,0.0,1.0
2000-04-06,11.38,11.75,11.38,11.75,2228,1.88046847887242,1.94160849092714,1.88046847887242,1.94160849092714,13483.1507599656,0.0,1.0
2000-04-07,11.81,11.81,11.0,11.0,4168,1.95152308747656,1.95152308747656,1.81767603405945,1.81767603405945,25223.4166820182,0.0,1.0
2000-04-10,11.25,11.69,11.25,11.69,3306,1.85898685301535,1.93169389437773,1.85898685301535,1.93169389437773,20006.8655352093,0.0,1.0
2000-04-11,11.13,11.63,11.13,11.13,791,1.83915765991652,1.92177929782831,1.83915765991652,1.83915765991652,4786.88162079569,0.0,1.0
2000-04-12,9.5,11.5,9.0,11.0,23140,1.56981112032407,1.90029767197125,1.48718948241228,1.81767603405945,140035.955379535,0.0,1.0
2000-04-13,10.19,10.19,9.563,10.0,7186,1.68382898064235,1.68382898064235,1.58022144670096,1.65243275823587,43487.3973793145,0.0,1.0
2000-04-14,10.5,10.5,10.13,10.25,1868,1.73505439614766,1.73505439614766,1.67391438409293,1.69374357719176,11304.5447125744,0.0,1.0
2000-04-17,10.5,10.5,10.5,10.5,144,1.73505439614766,1.73505439614766,1.73505439614766,1.73505439614766,871.442418956485,0.0,1.0
2000-04-18,10.5,10.5,10.06,10.06,791,1.73505439614766,1.73505439614766,1.66234735478528,1.66234735478528,4786.88162079569,0.0,1.0
2000-04-19,10.5,10.5,10.0,10.0,3378,1.73505439614766,1.73505439614766,1.65243275823587,1.65243275823587,20442.5867446875,0.0,1.0
2000-04-20,9.938,10.5,9.938,10.38,3090,1.6421876751348,1.73505439614766,1.6421876751348,1.71522520304883,18699.7019067746,0.0,1.0
2000-04-24,9.938,10.38,9.938,10.38,4671,1.6421876751348,1.71522520304883,1.6421876751348,1.71522520304883,28267.4134649011,0.0,1.0
2000-04-25,10.25,10.25,9.875,10.0,28387,1.69374357719176,1.69374357719176,1.63177734875792,1.65243275823587,171789.138520262,0.0,1.0
2000-04-26,9.875,10.25,9.875,10.0,4671,1.63177734875792,1.69374357719176,1.63177734875792,1.65243275823587,28267.413464901,0.0,1.0
2000-04-27,9.375,10.0,9.0,10.0,11570,1.54915571084612,1.65243275823587,1.48718948241228,1.65243275823587,70017.9776897678,0.0,1.0
2000-04-28,10.0,10.0,9.0,9.0,1006,1.65243275823587,1.65243275823587,1.48718948241228,1.48718948241228,6087.99356576543,0.0,1.0
2000-05-01,9.625,9.625,9.0,9.0,3521,1.59046652980202,1.59046652980202,1.48718948241228,1.48718948241228,21307.9774801791,0.0,1.0
2000-05-02,9.5,10.0,8.875,10.0,7115,1.56981112032407,1.65243275823587,1.46653407293433,1.65243275823587,43057.7278533014,0.0,1.0
2000-05-03,8.813,9.031,8.5,9.031,10133,1.45628898983327,1.49231202396281,1.40456784450049,1.49231202396281,61321.7085505976,0.0,1.0
2000-05-04,9.0,9.0,8.188,8.813,10420,1.48718948241228,1.48718948241228,1.35301194244353,1.45628898983327,63058.5417050456,0.0,1.0
2000-05-05,9.125,9.125,8.563,8.75,5102,1.50784489189023,1.50784489189023,1.41497817087737,1.44587866345638,30875.6890383054,0.0,1.0
2000-05-08,8.75,9.5,8.75,9.25,11858,1.44587866345638,1.56981112032407,1.44587866345638,1.52850030136818,71760.8625276807,0.0,1.0
2000-05-09,9.25,9.25,8.875,8.875,5534,1.52850030136818,1.52850030136818,1.46653407293433,1.46653407293433,33490.0162951748,0.0,1.0
2000-05-10,8.875,9.125,8.875,9.0,21488,1.46653407293433,1.50784489189023,1.46653407293433,1.48718948241228,130038.574295396,0.0,1.0
2000-05-11,9.0,9.0,9.0,9.0,287,1.48718948241228,1.48718948241228,1.48718948241228,1.48718948241228,1736.83315444799,0.0,1.0
2000-05-12,8.75,9.5,8.75,9.125,11570,1.44587866345638,1.56981112032407,1.44587866345638,1.50784489189023,70017.9776897677,0.0,1.0
2000-05-15,9.188,9.188,8.625,9.188,3306,1.51825521826711,1.51825521826711,1.42522325397843,1.51825521826711,20006.8655352094,0.0,1.0
2000-05-16,9.188,9.188,9.0,9.031,1437,1.51825521826711,1.51825521826711,1.48718948241228,1.49231202396281,8696.26913916995,0.0,1.0
2000-05-17,9.438,9.438,9.25,9.25,4959,1.55956603722301,1.55956603722301,1.52850030136818,1.52850030136818,30010.298302814,0.0,1.0
2000-05-18,9.313,9.313,9.313,9.313,144,1.53891062774506,1.53891062774506,1.53891062774506,1.53891062774506,871.442418956486,0.0,1.0
2000-05-19,9.313,9.313,9.313,9.313,575,1.53891062774506,1.53891062774506,1.53891062774506,1.53891062774506,3479.71799236097,0.0,1.0
2000-05-22,8.813,9.313,8.813,9.281,5390,1.45628898983327,1.53891062774506,1.45628898983327,1.53362284291871,32618.5738762184,0.0,1.0
2000-05-23,8.75,8.813,8.625,8.813,4168,1.44587866345638,1.45628898983327,1.42522325397843,1.45628898983327,25223.4166820183,0.0,1.0
2000-05-24,8.938,8.938,8.75,8.75,3378,1.47694439931122,1.47694439931122,1.44587866345638,1.44587866345638,20442.5867446875,0.0,1.0
2000-05-25,9.625,9.625,8.75,8.938,6324,1.59046652980202,1.59046652980202,1.44587866345638,1.47694439931122,38270.8462325057,0.0,1.0
2000-05-26,9.375,9.375,9.375,9.375,2946,1.54915571084612,1.54915571084612,1.54915571084612,1.54915571084612,17828.2594878181,0.0,1.0
2000-05-30,8.531,8.938,8.531,8.938,1868,1.40969038605102,1.47694439931122,1.40969038605102,1.47694439931122,11304.5447125744,0.0,1.0
2000-05-31,8.53,8.53,8.53,8.53,0,1.40952514277519,1.40952514277519,1.40952514277519,1.40952514277519,0,0.0,1.0
2000-06-01,8.938,9.0,8.938,8.938,4527,1.47694439931122,1.48718948241228,1.47694439931122,1.47694439931122,27395.9710459445,0.0,1.0
2000-06-02,9.063,9.25,8.75,8.75,6827,1.49759980878917,1.52850030136818,1.44587866345638,1.44587866345638,41314.8430153882,0.0,1.0
2000-06-05,8.813,9.25,8.813,9.25,2731,1.45628898983327,1.52850030136818,1.45628898983327,1.52850030136818,16527.1475428483,0.0,1.0
2000-06-06,8.875,9.188,8.875,9.188,791,1.46653407293433,1.51825521826711,1.46653407293433,1.51825521826711,4786.8816207957,0.0,1.0
2000-06-07,9.188,9.188,9.188,9.188,72,1.51825521826711,1.51825521826711,1.51825521826711,1.51825521826711,435.721209478244,0.0,1.0
2000-06-08,9.188,9.188,9.188,9.188,9845,1.51825521826711,1.51825521826711,1.51825521826711,1.51825521826711,59578.8237126849,0.0,1.0
2000-06-09,9.75,9.75,8.938,9.75,2731,1.61112193927997,1.61112193927997,1.47694439931122,1.61112193927997,16527.1475428483,0.0,1.0
2000-06-12,9.75,9.75,9.75,9.75,0,1.61112193927997,1.61112193927997,1.61112193927997,1.61112193927997,0,0.0,1.0
2000-06-13,9.688,9.688,9.688,9.688,144,1.60087685617891,1.60087685617891,1.60087685617891,1.60087685617891,871.442418956484,0.0,1.0
2000-06-14,9.0,9.0,9.0,9.0,359,1.48718948241228,1.48718948241228,1.48718948241228,1.48718948241228,2172.55436392624,0.0,1.0
2000-06-15,9.0,9.0,9.0,9.0,144,1.48718948241228,1.48718948241228,1.48718948241228,1.48718948241228,871.442418956485,0.0,1.0
2000-06-16,9.25,9.625,9.25,9.438,7690,1.52850030136818,1.59046652980202,1.52850030136818,1.55956603722301,46537.4458456622,0.0,1.0
2000-06-19,9.063,9.25,9.0,9.063,7115,1.49759980878917,1.52850030136818,1.48718948241228,1.49759980878917,43057.7278533012,0.0,1.0
2000-06-20,9.06,9.06,9.06,9.06,0,1.49710407896169,1.49710407896169,1.49710407896169,1.49710407896169,0,0.0,1.0
2000-06-21,9.375,9.375,8.875,8.875,5031,1.54915571084612,1.54915571084612,1.46653407293433,1.46653407293433,30446.0195122923,0.0,1.0
2000-06-22,9.438,9.438,9.125,9.281,2515,1.55956603722301,1.55956603722301,1.50784489189023,1.53362284291871,15219.9839144136,0.0,1.0
2000-06-23,9.44,9.44,9.44,9.44,0,1.55989652377466,1.55989652377466,1.55989652377466,1.55989652377466,0,0.0,1.0
2000-06-26,9.125,9.125,9.125,9.125,575,1.50784489189023,1.50784489189023,1.50784489189023,1.50784489189023,3479.71799236096,0.0,1.0
2000-06-27,9.25,9.25,9.25,9.25,144,1.52850030136818,1.52850030136818,1.52850030136818,1.52850030136818,871.442418956483,0.0,1.0
2000-06-28,9.25,9.625,9.25,9.438,4384,1.52850030136818,1.59046652980202,1.52850030136818,1.55956603722301,26530.5803104529,0.0,1.0
2000-06-29,9.25,9.25,9.25,9.25,6324,1.52850030136818,1.52850030136818,1.52850030136818,1.52850030136818,38270.8462325056,0.0,1.0
2000-06-30,9.25,9.5,9.25,9.5,1150,1.52850030136818,1.56981112032407,1.52850030136818,1.56981112032407,6959.43598472191,0.0,1.0
2000-07-03,9.625,9.625,9.438,9.438,1006,1.59046652980202,1.59046652980202,1.55956603722301,1.55956603722301,6087.99356576545,0.0,1.0
2000-07-05,9.62,9.62,9.62,9.62,0,1.5896403134229,1.5896403134229,1.5896403134229,1.5896403134229,0,0.0,1.0
2000-07-06,9.25,9.313,9.25,9.313,2659,1.52850030136818,1.53891062774506,1.52850030136818,1.53891062774506,16091.4263333701,0.0,1.0
2000-07-07,9.5,9.688,9.25,9.688,2228,1.56981112032407,1.60087685617891,1.52850030136818,1.60087685617891,13483.1507599656,0.0,1.0
2000-07-10,9.25,9.25,9.25,9.25,1868,1.52850030136818,1.52850030136818,1.52850030136818,1.52850030136818,11304.5447125744,0.0,1.0
2000-07-11,9.25,9.25,9.25,9.25,15379,1.52850030136818,1.52850030136818,1.52850030136818,1.52850030136818,93068.8400078594,0.0,1.0
2000-07-12,9.25,9.25,9.25,9.25,7690,1.52850030136818,1.52850030136818,1.52850030136818,1.52850030136818,46537.4458456622,0.0,1.0
2000-07-13,9.25,9.25,9.25,9.25,72,1.52850030136818,1.52850030136818,1.52850030136818,1.52850030136818,435.721209478242,0.0,1.0
2000-07-14,9.375,9.375,9.25,9.25,5534,1.54915571084612,1.54915571084612,1.52850030136818,1.52850030136818,33490.016295175,0.0,1.0
2000-07-17,9.25,9.25,9.25,9.25,359,1.52850030136818,1.52850030136818,1.52850030136818,1.52850030136818,2172.55436392623,0.0,1.0
2000-07-18,9.625,9.625,9.375,9.375,5534,1.59046652980202,1.59046652980202,1.54915571084612,1.54915571084612,33490.0162951749,0.0,1.0
2000-07-19,9.5,9.5,9.0,9.0,8049,1.56981112032407,1.56981112032407,1.48718948241228,1.48718948241228,48710.0002095886,0.0,1.0
2000-07-20,9.625,9.625,9.25,9.25,3737,1.59046652980202,1.59046652980202,1.52850030136818,1.52850030136818,22615.1411086138,0.0,1.0
2000-07-21,9.375,9.375,9.375,9.375,503,1.54915571084612,1.54915571084612,1.54915571084612,1.54915571084612,3043.99678288273,0.0,1.0
2000-07-24,9.37,9.37,9.37,9.37,0,1.54832949446701,1.54832949446701,1.54832949446701,1.54832949446701,0,0.0,1.0
2000-07-25,9.75,9.813,9.5,9.625,19188,1.61112193927997,1.62153226565685,1.56981112032407,1.59046652980202,116119.702325952,0.0,1.0
2000-07-26,10.0,10.0,9.75,9.75,9342,1.65243275823587,1.65243275823587,1.61112193927997,1.61112193927997,56534.8269298018,0.0,1.0
2000-07-27,10.0,10.0,9.75,9.75,4599,1.65243275823587,1.65243275823587,1.61112193927997,1.61112193927997,27831.6922554227,0.0,1.0
2000-07-28,10.0,10.0,9.75,9.75,12361,1.65243275823587,1.65243275823587,1.61112193927997,1.61112193927997,74804.8593105631,0.0,1.0
2000-07-31,10.13,10.38,9.0,9.75,22997,1.67391438409293,1.71522520304883,1.48718948241228,1.61112193927997,139170.564644044,0.0,1.0
2000-08-01,10.63,11.0,10.5,10.5,13654,1.75653602200473,1.81767603405945,1.73505439614766,1.73505439614766,82629.6860307765,0.0,1.0
2000-08-02,10.75,10.88,10.44,10.44,3378,1.77636521510356,1.79784684096062,1.72513979959824,1.72513979959824,20442.5867446875,0.0,1.0
2000-08-03,11.0,11.19,10.5,10.5,29177,1.81767603405945,1.84907225646593,1.73505439614766,1.73505439614766,176569.968457593,0.0,1.0
2000-08-04,10.88,11.13,10.56,10.75,1797,1.79784684096062,1.83915765991652,1.74496899269707,1.77636521510356,10874.8751865612,0.0,1.0
2000-08-07,10.88,10.88,10.88,10.88,4384,1.79784684096062,1.79784684096062,1.79784684096062,1.79784684096062,26530.580310453,0.0,1.0
2000-08-08,10.88,10.88,9.75,10.81,8480,1.79784684096062,1.79784684096062,1.61112193927997,1.78627981165297,51318.2757829931,0.0,1.0
2000-08-09,10.88,10.88,9.75,10.06,2443,1.79784684096062,1.79784684096062,1.61112193927997,1.66234735478528,14784.2627049354,0.0,1.0
2000-08-10,10.5,10.88,10.5,10.88,144,1.73505439614766,1.79784684096062,1.73505439614766,1.79784684096062,871.442418956485,0.0,1.0
2000-08-11,9.75,10.69,9.313,10.69,3090,1.61112193927997,1.76645061855414,1.53891062774506,1.76645061855414,18699.7019067746,0.0,1.0
2000-08-14,9.25,9.375,9.25,9.313,3090,1.52850030136818,1.54915571084612,1.52850030136818,1.53891062774506,18699.7019067745,0.0,1.0
2000-08-15,10.25,10.25,10.0,10.0,503,1.69374357719176,1.69374357719176,1.65243275823587,1.65243275823587,3043.99678288273,0.0,1.0
2000-08-16,10.25,10.25,10.25,10.25,0,1.69374357719176,1.69374357719176,1.69374357719176,1.69374357719176,0,0.0,1.0
2000-08-17,10.25,10.25,10.25,10.25,0,1.69374357719176,1.69374357719176,1.69374357719176,1.69374357719176,0,0.0,1.0
2000-08-18,10.31,10.31,10.0,10.0,3737,1.70365817374118,1.70365817374118,1.65243275823587,1.65243275823587,22615.1411086138,0.0,1.0
2000-08-21,10.25,10.25,10.06,10.19,2515,1.69374357719176,1.69374357719176,1.66234735478528,1.68382898064235,15219.9839144136,0.0,1.0
2000-08-22,10.63,10.63,9.938,10.25,25728,1.75653602200473,1.75653602200473,1.6421876751348,1.69374357719176,155697.712186892,0.0,1.0
2000-08-23,10.62,10.62,10.62,10.62,0,1.75488358924649,1.75488358924649,1.75488358924649,1.75488358924649,0,0.0,1.0
2000-08-24,9.813,10.19,9.813,10.19,287,1.62153226565685,1.68382898064235,1.62153226565685,1.68382898064235,1736.833154448,0.0,1.0
2000-08-25,10.5,10.5,10.5,10.5,72,1.73505439614766,1.73505439614766,1.73505439614766,1.73505439614766,435.721209478242,0.0,1.0
2000-08-28,10.5,10.5,10.5,10.5,0,1.73505439614766,1.73505439614766,1.73505439614766,1.73505439614766,0,0.0,1.0
2000-08-29,10.13,10.13,10.0,10.0,575,1.67391438409293,1.67391438409293,1.65243275823587,1.65243275823587,3479.71799236097,0.0,1.0
2000-08-30,10.12,10.12,10.12,10.12,0,1.6722619513347,1.6722619513347,1.6722619513347,1.6722619513347,0,0.0,1.0
2000-08-31,10.5,10.5,10.5,10.5,72,1.73505439614766,1.73505439614766,1.73505439614766,1.73505439614766,435.721209478242,0.0,1.0
2000-09-01,10.44,11.0,10.44,10.5,11570,1.72513979959824,1.81767603405945,1.72513979959824,1.73505439614766,70017.9776897678,0.0,1.0
2000-09-05,10.5,10.5,10.31,10.5,4527,1.73505439614766,1.73505439614766,1.70365817374118,1.73505439614766,27395.9710459445,0.0,1.0
2000-09-06,10.88,11.0,10.88,11.0,503,1.79784684096062,1.81767603405945,1.79784684096062,1.81767603405945,3043.99678288273,0.0,1.0
2000-09-07,11.0,11.0,10.31,10.31,1006,1.81767603405945,1.81767603405945,1.70365817374118,1.70365817374118,6087.99356576545,0.0,1.0
2000-09-08,11.0,11.0,11.0,11.0,0,1.81767603405945,1.81767603405945,1.81767603405945,1.81767603405945,0,0.0,1.0
2000-09-11,10.38,10.56,10.38,10.56,1222,1.71522520304883,1.74496899269707,1.71522520304883,1.74496899269707,7395.15719420017,0.0,1.0
2000-09-12,10.5,10.5,10.38,10.5,8408,1.73505439614766,1.73505439614766,1.71522520304883,1.73505439614766,50882.5545735148,0.0,1.0
2000-09-13,10.75,10.75,10.5,10.5,4527,1.77636521510356,1.77636521510356,1.73505439614766,1.73505439614766,27395.9710459444,0.0,1.0
2000-09-14,10.94,10.94,10.66,10.66,791,1.80776143751004,1.80776143751004,1.76149332027943,1.76149332027943,4786.88162079569,0.0,1.0
2000-09-15,10.81,10.81,10.5,10.5,1437,1.78627981165297,1.78627981165297,1.73505439614766,1.73505439614766,8696.26913916993,0.0,1.0
2000-09-18,10.5,10.81,10.38,10.38,1365,1.73505439614766,1.78627981165297,1.71522520304883,1.71522520304883,8260.54792969168,0.0,1.0
2000-09-19,10.69,10.69,10.69,10.69,503,1.76645061855414,1.76645061855414,1.76645061855414,1.76645061855414,3043.99678288272,0.0,1.0
2000-09-20,10.5,10.81,10.5,10.81,9127,1.73505439614766,1.78627981165297,1.73505439614766,1.78627981165297,55233.7149848322,0.0,1.0
2000-09-21,10.38,10.5,10.38,10.38,7690,1.71522520304883,1.73505439614766,1.71522520304883,1.71522520304883,46537.4458456623,0.0,1.0
2000-09-22,10.75,10.75,10.38,10.38,3593,1.77636521510356,1.77636521510356,1.71522520304883,1.71522520304883,21743.6986896573,0.0,1.0
2000-09-25,10.44,10.5,10.38,10.38,1653,1.72513979959824,1.73505439614766,1.71522520304883,1.71522520304883,10003.4327676047,0.0,1.0
2000-09-26,10.38,10.59,10.38,10.59,2443,1.71522520304883,1.74992629097178,1.71522520304883,1.74992629097178,14784.2627049354,0.0,1.0
2000-09-27,10.88,10.94,10.25,10.38,40963,1.79784684096062,1.80776143751004,1.69374357719176,1.71522520304883,247895.109775795,0.0,1.0
2000-09-28,10.63,10.81,10.63,10.81,2443,1.75653602200473,1.78627981165297,1.75653602200473,1.78627981165297,14784.2627049353,0.0,1.0
2000-09-29,10.69,10.69,10.69,10.69,791,1.76645061855414,1.76645061855414,1.76645061855414,1.76645061855414,4786.8816207957,0.0,1.0
2000-10-02,10.69,10.69,10.69,10.69,0,1.76645061855414,1.76645061855414,1.76645061855414,1.76645061855414,0,0.0,1.0
2000-10-03,10.69,10.69,10.69,10.69,934,1.76645061855414,1.76645061855414,1.76645061855414,1.76645061855414,5652.27235628721,0.0,1.0
2000-10-04,11.44,11.44,10.75,10.75,30040,1.89038307542183,1.89038307542183,1.77636521510356,1.77636521510356,181792.571287867,0.0,1.0
2000-10-05,10.94,11.25,10.94,11.25,1222,1.80776143751004,1.85898685301535,1.80776143751004,1.85898685301535,7395.15719420016,0.0,1.0
2000-10-06,11.19,11.19,10.94,10.94,287,1.84907225646593,1.84907225646593,1.80776143751004,1.80776143751004,1736.833154448,0.0,1.0
2000-10-09,11.5,11.5,11.38,11.38,7833,1.90029767197125,1.90029767197125,1.88046847887242,1.88046847887242,47402.8365811537,0.0,1.0
2000-10-10,11.5,11.94,11.5,11.75,15810,1.90029767197125,1.97300471333362,1.90029767197125,1.94160849092714,95677.1155812639,0.0,1.0
2000-10-11,11.0,11.0,11.0,11.0,2443,1.81767603405945,1.81767603405945,1.81767603405945,1.81767603405945,14784.2627049354,0.0,1.0
2000-10-12,11.69,11.69,10.64,10.64,8264,1.93169389437773,1.93169389437773,1.75818845476296,1.75818845476296,50011.1121545582,0.0,1.0
2000-10-13,10.75,10.98,9.875,10.98,2946,1.95400154121376,1.99580808581647,1.79495490413822,1.99580808581647,16207.51024604,1.07499881750012,1.0
2000-10-16,10.75,10.75,10.0,10.25,13676,1.95400154121376,1.95400154121376,1.81767585229187,1.86311774859916,75238.9375848076,0.0,1.0
2000-10-17,11.0,11.0,10.98,10.98,1818,1.99944343752105,1.99944343752105,1.99580808581647,1.99580808581647,10001.7833086561,0.0,1.0
2000-10-18,11.0,11.0,10.5,10.5,316,1.99944343752105,1.99944343752105,1.90855964490646,1.90855964490646,1738.48378742317,0.0,1.0
2000-10-19,10.5,11.0,10.5,11.0,158,1.90855964490646,1.99944343752105,1.90855964490646,1.99944343752105,869.241893711584,0.0,1.0
2000-10-20,10.5,10.5,10.5,10.5,1107,1.90855964490646,1.90855964490646,1.90855964490646,1.90855964490646,6090.19478695395,0.0,1.0
2000-10-23,10.5,11.0,10.5,10.98,316,1.90855964490646,1.99944343752105,1.90855964490646,1.99580808581647,1738.48378742317,0.0,1.0
2000-10-24,10.94,11.13,10.06,10.52,25455,1.9885373824073,2.02307322360085,1.82858190740562,1.91219499661104,140041.470914104,0.0,1.0
2000-10-25,11.25,11.31,10.38,11.11,14625,2.04488533382835,2.0557913889421,1.88674753467896,2.01943787189626,80459.8904780501,0.0,1.0
2000-10-26,10.94,11.31,10.63,11.31,3162,1.9885373824073,2.0557913889421,1.93218943098626,2.0557913889421,17395.8409361774,0.0,1.0
2000-10-27,10.94,10.94,10.94,10.94,0,1.9885373824073,1.9885373824073,1.9885373824073,1.9885373824073,0,0.0,1.0
2000-10-30,10.25,10.56,10.25,10.56,3715,1.86311774859916,1.91946570002021,1.86311774859916,1.91946570002021,20438.187564168,0.0,1.0
2000-10-31,10.5,10.88,10.5,10.88,395,1.90855964490646,1.97763132729355,1.90855964490646,1.97763132729355,2173.10473427896,0.0,1.0
2000-11-01,10.5,10.88,10.5,10.88,1344,1.90855964490646,1.97763132729355,1.90855964490646,1.97763132729355,7394.05762752132,0.0,1.0
2000-11-02,10.81,10.88,10.5,10.88,395,1.96490759632751,1.97763132729355,1.90855964490646,1.97763132729355,2173.10473427896,0.0,1.0
2000-11-03,10.88,11.25,10.5,10.5,9407,1.97763132729355,2.04488533382835,1.90855964490646,1.90855964490646,51752.9018616764,0.0,1.0
2000-11-06,11.19,11.44,11.13,11.44,4585,2.0339792787146,2.0794211750219,2.02307322360085,2.0794211750219,25224.5195105545,0.0,1.0
2000-11-07,11.06,11.19,11.06,11.19,1976,2.01034949263481,2.0339792787146,2.01034949263481,2.0339792787146,10871.0252023676,0.0,1.0
2000-11-08,11.13,11.13,10.56,10.56,3004,2.02307322360085,2.02307322360085,1.91946570002021,1.91946570002021,16526.5990424658,0.0,1.0
2000-11-09,11.44,11.44,11.0,11.06,3636,2.0794211750219,2.0794211750219,1.99944343752105,2.01034949263481,20003.5666173121,0.0,1.0
2000-11-10,11.56,11.56,11.13,11.19,32806,2.1012332852494,2.1012332852494,2.02307322360085,2.0339792787146,180483.225095584,0.0,1.0
2000-11-13,11.94,12.0,11.02,11.02,13992,2.17030496763649,2.18121102275024,2.00307878922564,2.00307878922564,76977.4213722309,0.0,1.0
2000-11-14,11.63,11.94,11.53,11.53,32490,2.11395701621544,2.17030496763649,2.09578025769252,2.09578025769252,178744.741308161,0.0,1.0
2000-11-15,11.56,11.56,11.19,11.56,2688,2.1012332852494,2.1012332852494,2.0339792787146,2.1012332852494,14788.1152550426,0.0,1.0
2000-11-16,11.06,11.19,11.06,11.19,2055,2.01034949263481,2.0339792787146,2.01034949263481,2.0339792787146,11305.6461492234,0.0,1.0
2000-11-17,11.06,11.25,11.06,11.25,316,2.01034949263481,2.04488533382835,2.01034949263481,2.04488533382835,1738.48378742316,0.0,1.0
2000-11-20,11.75,11.75,11.06,11.08,4348,2.13576912644294,2.13576912644294,2.01034949263481,2.01398484433939,23920.6566699872,0.0,1.0
2000-11-21,11.06,11.06,11.06,11.06,1107,2.01034949263481,2.01034949263481,2.01034949263481,2.01034949263481,6090.19478695393,0.0,1.0
2000-11-22,11.63,11.63,11.13,11.13,1976,2.11395701621544,2.11395701621544,2.02307322360085,2.02307322360085,10871.0252023677,0.0,1.0
2000-11-24,11.62,11.62,11.62,11.62,0,2.11213934036315,2.11213934036315,2.11213934036315,2.11213934036315,0,0.0,1.0
2000-11-27,11.13,11.13,11.13,11.13,553,2.02307322360085,2.02307322360085,2.02307322360085,2.02307322360085,3042.34662799054,0.0,1.0
2000-11-28,11.63,11.63,11.63,11.63,79,2.11395701621544,2.11395701621544,2.11395701621544,2.11395701621544,434.620946855792,0.0,1.0
2000-11-29,11.25,11.25,11.13,11.13,8379,2.04488533382835,2.04488533382835,2.02307322360085,2.02307322360085,46097.3280215783,0.0,1.0
2000-11-30,11.38,11.38,11.0,11.0,3636,2.06851511990814,2.06851511990814,1.99944343752105,1.99944343752105,20003.5666173122,0.0,1.0
2000-12-01,11.38,11.38,11.38,11.38,79,2.06851511990814,2.06851511990814,2.06851511990814,2.06851511990814,434.620946855793,0.0,1.0
2000-12-04,11.0,11.0,11.0,11.0,158,1.99944343752105,1.99944343752105,1.99944343752105,1.99944343752105,869.241893711586,0.0,1.0
2000-12-05,11.25,11.5,11.19,11.19,21976,2.04488533382835,2.09032723013565,2.0339792787146,2.0339792787146,120901.64465953,0.0,1.0
2000-12-06,11.19,11.42,11.19,11.42,5455,2.0339792787146,2.07578582331731,2.0339792787146,2.07578582331731,30010.8514569411,0.0,1.0
2000-12-07,11.38,11.38,10.88,11.19,2292,2.06851511990814,2.06851511990814,1.97763132729355,2.0339792787146,12609.5089897909,0.0,1.0
2000-12-08,11.37,11.37,11.37,11.37,0,2.06669744405585,2.06669744405585,2.06669744405585,2.06669744405585,0,0.0,1.0
2000-12-11,10.56,11.13,10.5,11.13,3953,1.91946570002021,2.02307322360085,1.90855964490646,2.02307322360085,21747.5519357082,0.0,1.0
2000-12-12,11.38,11.38,10.56,10.94,3715,2.06851511990814,2.06851511990814,1.91946570002021,1.9885373824073,20438.187564168,0.0,1.0
2000-12-13,11.37,11.37,11.37,11.37,0,2.06669744405585,2.06669744405585,2.06669744405585,2.06669744405585,0,0.0,1.0
2000-12-14,10.81,11.13,10.75,10.75,64743,1.96490759632751,2.02307322360085,1.95400154121376,1.95400154121376,356185.619775753,0.0,1.0
2000-12-15,10.88,11.75,10.5,10.5,3715,1.97763132729355,2.13576912644294,1.90855964490646,1.90855964490646,20438.187564168,0.0,1.0
2000-12-18,11.0,11.25,10.94,11.25,2925,1.99944343752105,2.04488533382835,1.9885373824073,2.04488533382835,16091.9780956101,0.0,1.0
2000-12-19,11.25,11.5,11.0,11.13,13043,2.04488533382835,2.09032723013565,1.99944343752105,2.02307322360085,71756.4684789886,0.0,1.0
2000-12-20,11.75,11.88,11.13,11.38,31067,2.13576912644294,2.15939891252274,2.02307322360085,2.06851511990814,170916.062733784,0.0,1.0
2000-12-21,12.0,12.0,11.38,11.75,51304,2.18121102275024,2.18121102275024,2.06851511990814,2.13576912644294,282250.545031513,0.0,1.0
2000-12-22,12.0,12.13,11.56,12.0,36364,2.18121102275024,2.20484080883003,2.1012332852494,2.18121102275024,200057.672297013,0.0,1.0
2000-12-26,12.0,12.0,11.75,11.75,1107,2.18121102275024,2.18121102275024,2.13576912644294,2.13576912644294,6090.19478695395,0.0,1.0
2000-12-27,12.0,12.0,11.75,12.0,1344,2.18121102275024,2.18121102275024,2.13576912644294,2.18121102275024,7394.05762752132,0.0,1.0
2000-12-28,12.0,12.19,11.88,12.0,16838,2.18121102275024,2.21574686394379,2.15939891252274,2.18121102275024,92634.7785209851,0.0,1.0
2000-12-29,12.0,12.0,11.77,11.77,3636,2.18121102275024,2.18121102275024,2.13940447814753,2.13940447814753,20003.5666173121,0.0,1.0
2001-01-02,11.75,12.0,11.38,12.0,20079,2.13576912644294,2.18121102275024,2.06851511990814,2.18121102275024,110465.240404019,0.0,1.0
2001-01-03,11.75,11.75,11.38,11.63,32490,2.13576912644294,2.13576912644294,2.06851511990814,2.11395701621544,178744.741308161,0.0,1.0
2001-01-04,11.75,11.75,11.75,11.75,79,2.13576912644294,2.13576912644294,2.13576912644294,2.13576912644294,434.620946855793,0.0,1.0
2001-01-05,11.25,11.25,11.25,11.25,79,2.04488533382835,2.04488533382835,2.04488533382835,2.04488533382835,434.620946855792,0.0,1.0
2001-01-08,11.38,11.38,11.25,11.25,3162,2.06851511990814,2.06851511990814,2.04488533382835,2.04488533382835,17395.8409361774,0.0,1.0
2001-01-09,11.38,11.38,11.38,11.38,2292,2.06851511990814,2.06851511990814,2.06851511990814,2.06851511990814,12609.5089897909,0.0,1.0
2001-01-10,11.38,11.69,11.38,11.39,23399,2.06851511990814,2.12486307132919,2.06851511990814,2.07033279576044,128730.323233908,0.0,1.0
2001-01-11,11.5,11.5,11.38,11.38,553,2.09032723013565,2.09032723013565,2.06851511990814,2.06851511990814,3042.34662799054,0.0,1.0
2001-01-12,11.5,11.5,10.75,11.38,4822,2.09032723013565,2.09032723013565,1.95400154121376,2.06851511990814,26528.3823511219,0.0,1.0
2001-01-16,11.38,11.38,10.75,11.36,3162,2.06851511990814,2.06851511990814,1.95400154121376,2.06487976820356,17395.8409361774,0.0,1.0
2001-01-17,11.56,11.56,11.06,11.25,5059,2.1012332852494,2.1012332852494,2.01034949263481,2.04488533382835,27832.2451916892,0.0,1.0
2001-01-18,11.25,11.69,10.75,11.5,16759,2.04488533382835,2.12486307132919,1.95400154121376,2.09032723013565,92200.1575741293,0.0,1.0
2001-01-19,11.25,11.25,11.25,11.25,19130,2.04488533382835,2.04488533382835,2.04488533382835,2.04488533382835,105244.287510776,0.0,1.0
2001-01-22,12.19,12.31,11.13,11.13,14862,2.21574686394379,2.23755897417129,2.02307322360085,2.02307322360085,81763.7533186173,0.0,1.0
2001-01-23,12.5,12.5,12.25,12.42,4664,2.27209481536483,2.27209481536483,2.22665291905754,2.2575534085465,25659.1404574103,0.0,1.0
2001-01-24,12.5,12.5,12.38,12.47,5929,2.27209481536483,2.27209481536483,2.25028270513733,2.26664178780796,32618.5771380759,0.0,1.0
2001-01-25,13.63,14.13,12.5,12.5,177154,2.47749218667382,2.56837597928841,2.27209481536483,2.27209481536483,974618.217965706,0.0,1.0
2001-01-26,14.0,14.25,13.5,13.63,109644,2.54474619320861,2.59018808951591,2.45386240059402,2.47749218667382,603209.861988057,0.0,1.0
2001-01-29,13.69,14.13,13.5,13.63,53518,2.48839824178757,2.56837597928841,2.45386240059402,2.47749218667382,294430.934605421,0.0,1.0
2001-01-30,14.06,14.13,13.75,14.11,28775,2.55565224832237,2.56837597928841,2.49930429690132,2.56474062758382,158306.553743992,0.0,1.0
2001-01-31,14.88,15.0,14.11,14.11,97075,2.7047016682103,2.7265137784378,2.56474062758382,2.56474062758382,534061.119190202,0.0,1.0
2001-02-01,14.75,15.25,14.75,14.92,33439,2.6810718821305,2.7719556747451,2.6810718821305,2.71197237161947,183965.694201403,0.0,1.0
2001-02-02,15.06,15.13,14.77,14.77,24348,2.73741983355155,2.7501435645176,2.68470723383509,2.68470723383509,133951.27612715,0.0,1.0
2001-02-05,14.56,15.13,14.5,15.08,10040,2.64653604093696,2.7501435645176,2.63562998582321,2.74105518525614,55235.3709674956,0.0,1.0
2001-02-06,14.63,14.75,14.56,14.56,1818,2.659259771903,2.6810718821305,2.64653604093696,2.64653604093696,10001.7833086561,0.0,1.0
2001-02-07,14.75,14.75,14.5,14.64,9565,2.6810718821305,2.6810718821305,2.63562998582321,2.66107744775529,52622.1437553881,0.0,1.0
2001-02-08,15.06,15.13,14.69,14.77,45296,2.73741983355155,2.7501435645176,2.67016582701675,2.68470723383509,249197.346946582,0.0,1.0
2001-02-09,15.06,15.19,14.75,15.06,72095,2.73741983355155,2.76104961963135,2.6810718821305,2.73741983355155,396632.875488207,0.0,1.0
2001-02-12,15.0,15.06,15.0,15.06,26008,2.7265137784378,2.73741983355155,2.7265137784378,2.73741983355155,143083.817542094,0.0,1.0
2001-02-13,14.75,15.0,14.75,14.75,13992,2.6810718821305,2.7265137784378,2.6810718821305,2.6810718821305,76977.421372231,0.0,1.0
2001-02-14,15.06,15.13,14.81,14.83,44111,2.73741983355155,2.7501435645176,2.69197793724426,2.69561328894884,242678.032743745,0.0,1.0
2001-02-15,15.69,15.75,14.88,15.0,159526,2.85193341224594,2.86283946735969,2.7047016682103,2.7265137784378,877637.229976165,0.0,1.0
2001-02-16,15.5,16.0,15.5,15.88,59368,2.81739757105239,2.90828136366699,2.81739757105239,2.88646925343949,326614.890796642,0.0,1.0
2001-02-20,14.38,15.75,13.88,15.75,42925,2.61381787559571,2.86283946735969,2.52293408298111,2.86283946735969,236153.217009935,0.0,1.0
2001-02-21,13.13,14.31,12.38,14.31,64111,2.38660839405922,2.60109414462966,2.25028270513733,2.60109414462966,352708.652200908,0.0,1.0
2001-02-22,13.63,13.88,12.75,12.75,35415,2.47749218667382,2.52293408298111,2.31753671167213,2.31753671167213,194836.71940377,0.0,1.0
2001-02-23,13.5,13.5,12.56,13.5,15020,2.45386240059402,2.45386240059402,2.28300087047859,2.45386240059402,82632.9952123291,0.0,1.0
2001-02-26,13.75,13.88,13.13,13.13,9802,2.49930429690132,2.52293408298111,2.38660839405922,2.38660839405922,53926.0065959553,0.0,1.0
2001-02-27,15.0,15.0,13.81,13.81,26482,2.7265137784378,2.7265137784378,2.51021035201507,2.51021035201507,145691.543223229,0.0,1.0
2001-02-28,14.38,15.0,13.88,14.25,9565,2.61381787559571,2.7265137784378,2.52293408298111,2.59018808951591,52622.1437553879,0.0,1.0
2001-03-01,14.38,14.38,13.88,14.38,5059,2.61381787559571,2.61381787559571,2.52293408298111,2.61381787559571,27832.2451916892,0.0,1.0
2001-03-02,14.0,14.38,13.75,14.19,9565,2.54474619320861,2.61381787559571,2.49930429690132,2.57928203440216,52622.1437553881,0.0,1.0
2001-03-05,13.88,14.38,13.88,14.0,5455,2.52293408298111,2.61381787559571,2.52293408298111,2.54474619320861,30010.8514569411,0.0,1.0
2001-03-06,14.0,14.0,13.75,13.88,5455,2.54474619320861,2.54474619320861,2.49930429690132,2.52293408298111,30010.8514569411,0.0,1.0
2001-03-07,13.38,14.0,13.25,14.0,4111,2.43205029036652,2.54474619320861,2.40842050428672,2.54474619320861,22616.7938294197,0.0,1.0
2001-03-08,13.13,13.5,12.81,13.38,11225,2.38660839405922,2.45386240059402,2.32844276678588,2.43205029036652,61754.6851703325,0.0,1.0
2001-03-09,13.88,13.88,12.75,12.77,16443,2.52293408298111,2.52293408298111,2.31753671167213,2.32117206337671,90461.6737867062,0.0,1.0
2001-03-12,14.0,14.0,13.5,13.88,24585,2.54474619320861,2.54474619320861,2.45386240059402,2.52293408298111,135255.138967717,0.0,1.0
2001-03-13,14.0,14.0,13.56,13.88,4822,2.54474619320861,2.54474619320861,2.46476845570777,2.52293408298111,26528.3823511219,0.0,1.0
2001-03-14,13.63,13.63,13.25,13.5,2925,2.47749218667382,2.47749218667382,2.40842050428672,2.45386240059402,16091.97809561,0.0,1.0
2001-03-15,14.25,14.25,13.69,13.69,28300,2.59018808951591,2.59018808951591,2.48839824178757,2.48839824178757,155693.326531885,0.0,1.0
2001-03-16,14.0,14.13,13.5,13.5,2292,2.54474619320861,2.56837597928841,2.45386240059402,2.45386240059402,12609.5089897908,0.0,1.0
2001-03-19,14.0,14.19,13.75,14.06,20632,2.54474619320861,2.57928203440216,2.49930429690132,2.55565224832237,113507.587032009,0.0,1.0
2001-03-20,14.44,14.44,13.75,13.77,38419,2.62472393070946,2.62472393070946,2.49930429690132,2.5029396486059,211363.318446236,0.0,1.0
2001-03-21,14.38,14.69,14.13,14.38,30909,2.61381787559571,2.67016582701675,2.56837597928841,2.61381787559571,170046.820840072,0.0,1.0
2001-03-22,14.25,14.31,13.81,14.17,23636,2.59018808951591,2.60109414462966,2.51021035201507,2.57564668269758,130034.186074475,0.0,1.0
2001-03-23,14.38,14.69,14.38,14.44,16838,2.61381787559571,2.67016582701675,2.61381787559571,2.62472393070946,92634.778520985,0.0,1.0
2001-03-26,14.88,14.88,14.38,14.67,54941,2.7047016682103,2.7047016682103,2.61381787559571,2.66653047531217,302259.613179798,0.0,1.0
2001-03-27,15.19,15.31,14.5,14.86,134466,2.76104961963135,2.78286172985885,2.63562998582321,2.70106631650571,739768.86379634,0.0,1.0
2001-03-28,15.42,15.69,14.94,15.31,53202,2.80285616423406,2.85193341224594,2.71560772332405,2.78286172985885,292692.450817998,0.0,1.0
2001-03-29,16.06,16.06,15.5,15.63,77787,2.91918741878074,2.91918741878074,2.81739757105239,2.84102735713219,427947.589785715,0.0,1.0
2001-03-30,17.13,17.19,16.13,16.16,272016,3.11367873497597,3.12458479008972,2.93191114974678,2.93736417730366,1496504.44911298,0.0,1.0
2001-04-02,17.56,17.88,17.19,17.72,141423,3.19183879662452,3.25000442389786,3.12458479008972,3.22092161026119,778043.014774514,0.0,1.0
2001-04-03,16.0,17.63,14.88,17.25,73913,2.90828136366699,3.20456252759056,2.7047016682103,3.13549084520347,406634.658796862,0.0,1.0
2001-04-04,16.94,17.13,16.06,16.06,19289,3.07914289378242,3.11367873497597,2.91918741878074,2.91918741878074,106119.03093546,0.0,1.0
2001-04-05,17.25,17.75,17.25,17.42,35099,3.13549084520347,3.22637463781806,3.13549084520347,3.16639133469243,193098.235616347,0.0,1.0
2001-04-06,16.38,17.25,16.0,17.25,17866,2.97735304605408,3.13549084520347,2.90828136366699,3.13549084520347,98290.3523610832,0.0,1.0
2001-04-09,15.75,16.85,15.5,16.8,16759,2.86283946735969,3.0627838111118,2.81739757105239,3.05369543185034,92200.1575741293,0.0,1.0
2001-04-10,16.8,16.97,15.75,16.05,21265,3.05369543185034,3.0845959213393,2.86283946735969,2.91736974292845,116990.056137828,0.0,1.0
2001-04-11,16.75,16.98,16.0,16.79,16996,3.04460705258888,3.08641359719159,2.90828136366699,3.05187775599804,93504.0204146966,0.0,1.0
2001-04-12,16.52,16.75,16.05,16.75,39842,3.00280050798616,3.04460705258888,2.91736974292845,3.04460705258888,219191.997020614,0.0,1.0
2001-04-16,16.25,16.69,16.1,16.69,4348,2.95372325997428,3.03370099747513,2.92645812218991,3.03370099747513,23920.6566699872,0.0,1.0
2001-04-17,18.0,18.1,16.13,16.5,41818,3.27181653412536,3.28999329264828,2.93191114974678,2.99916515628158,230063.022222981,0.0,1.0
2001-04-18,18.6,18.72,18.0,18.46,68696,3.38087708526287,3.40268919549038,3.27181653412536,3.35542962333079,377933.171711462,0.0,1.0
2001-04-19,18.95,19.0,18.3,18.7,55494,3.44449574009309,3.45358411935455,3.32634680969412,3.39905384378579,305301.959807789,0.0,1.0
2001-04-20,18.25,18.96,16.7,18.55,59684,3.31725843043266,3.44631341594538,3.03551867332742,3.37178870600141,328353.374584064,0.0,1.0
2001-04-23,19.1,19.26,18.0,18.03,50040,3.47176087787747,3.50084369151414,3.27181653412536,3.27726956168224,275296.60988182,0.0,1.0
2001-04-24,19.55,19.55,19.0,19.15,108854,3.5535562912306,3.5535562912306,3.45358411935455,3.48084925713893,598863.652519499,0.0,1.0
2001-04-25,18.85,19.55,18.35,19.54,71304,3.42631898157017,3.5535562912306,3.33543518895558,3.55173861537831,392281.164488676,0.0,1.0
2001-04-26,19.05,19.25,18.5,18.5,85613,3.46267249861601,3.49902601566184,3.36270032673995,3.36270032673995,471002.571179302,0.0,1.0
2001-04-27,19.25,19.44,18.75,19.4,47668,3.49902601566184,3.53356185685539,3.40814222304725,3.52629115344622,262246.978414202,0.0,1.0
2001-04-30,18.91,19.5,18.85,19.5,10198,3.43722503668392,3.54446791196914,3.42631898157017,3.54446791196914,56104.6128612072,0.0,1.0
2001-05-01,18.5,19.25,18.1,18.86,22055,3.36270032673995,3.49902601566184,3.28999329264828,3.42813665742246,121336.265606386,0.0,1.0
2001-05-02,19.04,19.19,18.5,18.66,10277,3.46085482276371,3.48811996054809,3.36270032673995,3.39178314037662,56539.233808063,0.0,1.0
2001-05-03,18.0,19.15,18.0,19.14,6877,3.27181653412536,3.48084925713893,3.27181653412536,3.47903158128663,37834.0285003453,0.0,1.0
2001-05-04,17.15,18.01,16.52,18.01,50277,3.11731408668055,3.27363420997765,3.00280050798616,3.27363420997765,276600.472722388,0.0,1.0
2001-05-07,17.95,17.95,17.0,17.0,22134,3.2627281548639,3.2627281548639,3.09004894889617,3.09004894889617,121770.886553242,0.0,1.0
2001-05-08,17.8,17.95,17.6,17.89,13202,3.23546301707952,3.2627281548639,3.19910950003369,3.25182209975015,72631.2119036731,0.0,1.0
2001-05-09,18.3,19.0,17.8,17.8,35889,3.32634680969412,3.45358411935455,3.23546301707952,3.23546301707952,197444.445084905,0.0,1.0
2001-05-10,18.33,18.5,17.8,18.27,1818,3.33179983725099,3.36270032673995,3.23546301707952,3.32089378213724,10001.7833086561,0.0,1.0
2001-05-11,18.0,18.49,17.25,18.49,7905,3.27181653412536,3.36088265088766,3.13549084520347,3.36088265088766,43489.6023404435,0.0,1.0
2001-05-14,18.5,18.73,17.87,18.01,14071,3.36270032673995,3.40450687134267,3.24818674804557,3.27363420997765,77412.0423190868,0.0,1.0
2001-05-15,18.1,18.25,17.75,18.25,21581,3.28999329264828,3.31725843043266,3.22637463781806,3.31725843043266,118728.539925251,0.0,1.0
2001-05-16,18.0,18.35,17.75,18.0,8617,3.27181653412536,3.33543518895558,3.22637463781806,3.27181653412536,47406.6923931185,0.0,1.0
2001-05-17,17.06,18.0,17.05,18.0,21186,3.10095500400993,3.27181653412536,3.09913732815763,3.27181653412536,116555.435190972,0.0,1.0
2001-05-18,18.0,18.0,17.06,17.06,19130,3.27181653412536,3.27181653412536,3.10095500400993,3.10095500400993,105244.287510776,0.0,1.0
2001-05-21,19.95,20.2,18.0,18.98,294783,3.62626332532228,3.67170522162957,3.27181653412536,3.44994876764996,1621757.80477203,0.0,1.0
2001-05-22,21.16,21.49,20.1,20.81,526008,3.84620210344959,3.90618540657522,3.65352846310665,3.78258344861938,2893849.30397116,0.0,1.0
2001-05-23,20.5,21.49,19.5,21.4,161897,3.72623549719833,3.90618540657522,3.54446791196914,3.8898263239046,890681.359912812,0.0,1.0
2001-05-24,20.0,20.95,18.6,20.94,111304,3.63535170458373,3.80803091055146,3.38087708526287,3.80621323469917,612342.403403002,0.0,1.0
2001-05-25,20.1,20.48,19.76,20.33,55573,3.65352846310665,3.72260014549374,3.59172748412873,3.69533500770937,305736.580754645,0.0,1.0
2001-05-29,18.51,20.64,18.5,20.64,56522,3.36451800259225,3.75168295913041,3.36270032673995,3.75168295913041,310957.533647887,0.0,1.0
2001-05-30,15.75,18.0,15.0,16.8,261660,2.86283946735969,3.27181653412536,2.7265137784378,3.05369543185034,1439530.59435806,0.0,1.0
2001-05-31,16.2,16.35,15.18,15.89,88854,2.94463488071282,2.9719000184972,2.75923194377905,2.88828692929178,488833.033062337,0.0,1.0
2001-06-01,15.83,16.09,15.15,15.82,56917,2.87738087417803,2.92464044633761,2.75377891622218,2.87556319832573,313130.638382166,0.0,1.0
2001-06-04,16.55,16.57,14.7,14.7,99684,3.00825353554304,3.01188888724762,2.67198350286904,2.67198350286904,548414.61349839,0.0,1.0
2001-06-05,15.99,16.96,15.1,16.61,93202,2.9064636878147,3.08277824548701,2.74469053696072,3.01915959065679,512753.689732322,0.0,1.0
2001-06-06,15.99,16.28,15.3,15.3,38261,2.9064636878147,2.95917628753116,2.78104405400656,2.78104405400656,210494.076552524,0.0,1.0
2001-06-07,15.65,16.05,15.35,16.01,20158,2.84466270883677,2.91736974292845,2.79013243326802,2.91009903951928,110899.861350874,0.0,1.0
2001-06-08,13.8,15.4,13.35,15.4,108063,2.50839267616278,2.79922081252948,2.42659726280964,2.79922081252948,594511.941519967,0.0,1.0
2001-06-11,13.5,14.25,13.3,13.8,53123,2.45386240059402,2.59018808951591,2.41750888354818,2.50839267616278,292257.829871142,0.0,1.0
2001-06-12,13.03,13.5,12.26,13.0,62134,2.3684316355363,2.45386240059402,2.22847059490983,2.36297860797943,341832.125467567,0.0,1.0
2001-06-13,13.56,14.44,12.85,12.85,116759,2.46476845570777,2.62472393070946,2.33571347019505,2.33571347019505,642353.254859942,0.0,1.0
2001-06-14,13.43,14.01,12.54,13.59,39209,2.44113866962798,2.54656386906091,2.279365518774,2.47022148326465,215709.527914794,0.0,1.0
2001-06-15,12.9,13.3,12.75,12.96,31383,2.34480184945651,2.41750888354818,2.31753671167213,2.35570790457026,172654.546521207,0.0,1.0
2001-06-18,11.9,13.1,11.15,13.0,84585,2.16303426422732,2.38115536650235,2.02670857530543,2.36297860797943,465346.997339205,0.0,1.0
2001-06-19,11.46,12.33,11.0,11.61,110356,2.08305652672648,2.24119432587587,1.99944343752105,2.11032166451086,607126.952040731,0.0,1.0
2001-06-20,11.45,11.69,10.79,10.8,103953,2.08123885087419,2.12486307132919,1.96127224462292,1.96308992047522,571900.64922152,0.0,1.0
2001-06-21,11.9,12.25,11.51,11.76,68300,2.16303426422732,2.22665291905754,2.09214490598794,2.13758680229524,375754.56544621,0.0,1.0
2001-06-22,13.24,13.49,11.84,12.39,56443,2.40660282843443,2.45204472474173,2.15212820911357,2.25210038098962,310522.912701032,0.0,1.0
2001-06-25,12.65,13.23,12.24,13.2,21028,2.29935995314921,2.40478515258214,2.22483524320525,2.39933212502526,115686.193297261,0.0,1.0
2001-06-26,12.81,12.98,12.5,12.51,5455,2.32844276678588,2.35934325627484,2.27209481536483,2.27391249121713,30010.8514569411,0.0,1.0
2001-06-27,13.3,13.9,12.96,12.96,61581,2.41750888354818,2.5265694346857,2.35570790457026,2.35570790457026,338789.778839577,0.0,1.0
2001-06-28,14.05,15.23,12.84,13.4,137470,2.55383457247007,2.76832032304051,2.33389579434276,2.4356856420711,756295.462838808,0.0,1.0
2001-06-29,15.23,15.3,14.0,14.0,8458,2.76832032304051,2.78104405400656,2.54474619320861,2.54474619320861,46531.9489684341,0.0,1.0
2001-07-02,13.81,15.23,13.73,14.05,43162,2.51021035201507,2.76832032304051,2.49566894519673,2.55383457247007,237457.079850502,0.0,1.0
2001-07-03,14.2,14.2,13.55,13.8,3162,2.58109971025445,2.58109971025445,2.46295077985548,2.50839267616278,17395.8409361774,0.0,1.0
2001-07-05,14.02,14.25,14.02,14.25,17945,2.5483815449132,2.59018808951591,2.5483815449132,2.59018808951591,98724.973307939,0.0,1.0
2001-07-06,13.89,14.01,13.25,14.0,30593,2.5247517588334,2.54656386906091,2.40842050428672,2.54474619320861,168308.337052649,0.0,1.0
2001-07-09,13.6,13.85,13.39,13.5,4190,2.47203915911694,2.51748105542424,2.43386796621881,2.45386240059402,23051.4147762755,0.0,1.0
2001-07-10,13.4,13.75,13.4,13.75,11937,2.4356856420711,2.49930429690132,2.4356856420711,2.49930429690132,65671.7752230075,0.0,1.0
2001-07-11,12.85,13.44,12.05,13.44,70672,2.33571347019505,2.44295634548027,2.1902994020117,2.44295634548027,388804.196913829,0.0,1.0
2001-07-12,13.54,14.1,12.85,12.85,76601,2.46113310400319,2.56292295173153,2.33571347019505,2.33571347019505,421422.774051905,0.0,1.0
2001-07-13,14.0,14.85,13.54,13.54,31858,2.54474619320861,2.69924864065342,2.46113310400319,2.46113310400319,175267.773733314,0.0,1.0
2001-07-16,13.99,14.0,12.78,14.0,5059,2.54292851735632,2.54474619320861,2.32298973922901,2.54474619320861,27832.2451916893,0.0,1.0
2001-07-17,13.95,14.0,13.11,13.11,5138,2.53565781394715,2.54474619320861,2.38297304235464,2.38297304235464,28266.8661385451,0.0,1.0
2001-07-18,12.85,14.07,12.83,13.56,24980,2.33571347019505,2.55746992417466,2.33207811849047,2.46476845570777,137428.243701996,0.0,1.0
2001-07-19,13.22,13.5,13.02,13.02,12174,2.40296747672985,2.45386240059402,2.36661395968401,2.36661395968401,66975.6380635748,0.0,1.0
2001-07-20,14.0,14.0,12.8,13.25,12253,2.54474619320861,2.54474619320861,2.32662509093359,2.40842050428672,67410.2590104307,0.0,1.0
2001-07-23,13.48,14.0,13.0,13.7,26719,2.45022704888944,2.54474619320861,2.36297860797943,2.49021591763986,146995.406063796,0.0,1.0
2001-07-24,13.64,14.74,13.1,13.7,25929,2.47930986252611,2.67925420627821,2.38115536650235,2.49021591763986,142649.196595238,0.0,1.0
2001-07-25,13.96,14.5,13.31,13.97,111146,2.53747548979945,2.63562998582321,2.41932655940048,2.53929316565174,611473.161509288,0.0,1.0
2001-07-26,15.45,15.49,14.51,14.65,159763,2.80830919179093,2.8155798952001,2.6374476616755,2.66289512360759,878941.092816734,0.0,1.0
2001-07-27,14.8,15.55,13.75,15.55,76047,2.69016026139196,2.82648595031385,2.49930429690132,2.82648595031385,418374.925892942,0.0,1.0
2001-07-30,14.45,15.19,14.1,15.19,15573,2.62654160656175,2.76104961963135,2.56292295173153,2.76104961963135,85675.3418403195,0.0,1.0
2001-07-31,14.95,15.04,14.1,14.95,20316,2.71742539917634,2.73378448184697,2.56292295173153,2.71742539917634,111769.103244586,0.0,1.0
2001-08-01,15.19,15.2,14.5,14.94,17945,2.76104961963135,2.76286729548364,2.63562998582321,2.71560772332405,98724.9733079389,0.0,1.0
2001-08-02,14.81,15.1,14.81,14.95,1976,2.69197793724426,2.74469053696072,2.69197793724426,2.71742539917634,10871.0252023676,0.0,1.0
2001-08-03,15.14,15.14,14.67,14.87,11304,2.75196124036989,2.75196124036989,2.66653047531217,2.70288399235801,62189.3061171882,0.0,1.0
2001-08-06,15.09,15.19,14.67,14.72,4585,2.74287286110843,2.76104961963135,2.66653047531217,2.67561885457363,25224.5195105545,0.0,1.0
2001-08-07,14.9,15.29,14.83,15.0,25534,2.70833701991488,2.77922637815426,2.69561328894884,2.7265137784378,140476.09186096,0.0,1.0
2001-08-08,14.85,15.3,14.82,14.92,30909,2.69924864065342,2.78104405400656,2.69379561309655,2.71197237161947,170046.820840072,0.0,1.0
2001-08-09,15.0,15.24,15.0,15.24,1976,2.7265137784378,2.77013799889281,2.7265137784378,2.77013799889281,10871.0252023677,0.0,1.0
2001-08-10,14.9,14.9,14.65,14.87,16443,2.70833701991488,2.70833701991488,2.66289512360759,2.70288399235801,90461.6737867062,0.0,1.0
2001-08-13,14.77,15.0,14.75,14.75,1976,2.68470723383509,2.7265137784378,2.6810718821305,2.6810718821305,10871.0252023676,0.0,1.0
2001-08-14,14.95,15.0,14.7,14.7,3953,2.71742539917634,2.7265137784378,2.67198350286904,2.67198350286904,21747.5519357082,0.0,1.0
2001-08-15,14.75,14.9,14.7,14.9,22688,2.6810718821305,2.70833701991488,2.67198350286904,2.70833701991488,124818.734712205,0.0,1.0
2001-08-16,14.85,15.0,14.75,14.75,11462,2.69924864065342,2.7265137784378,2.6810718821305,2.6810718821305,63058.5480108999,0.0,1.0
2001-08-17,14.85,14.85,14.8,14.85,4348,2.69924864065342,2.69924864065342,2.69016026139196,2.69924864065342,23920.6566699872,0.0,1.0
2001-08-20,14.85,14.85,14.85,14.85,30672,2.69924864065342,2.69924864065342,2.69924864065342,2.69924864065342,168742.957999505,0.0,1.0
2001-08-21,14.25,14.75,14.15,14.25,6561,2.59018808951591,2.6810718821305,2.57201133099299,2.59018808951591,36095.5447129222,0.0,1.0
2001-08-22,13.72,14.25,13.67,14.13,12885,2.49385126934444,2.59018808951591,2.48476289008298,2.56837597928841,70887.226585277,0.0,1.0
2001-08-23,13.5,14.0,13.5,13.72,3874,2.45386240059402,2.54474619320861,2.45386240059402,2.49385126934444,21312.9309888524,0.0,1.0
2001-08-24,13.93,14.33,13.43,14.15,36126,2.53202246224257,2.60472949633425,2.44113866962798,2.57201133099299,198748.307925473,0.0,1.0
2001-08-27,13.73,13.94,13.52,13.94,12095,2.49566894519673,2.53384013809486,2.4574977522986,2.53384013809486,66541.0171167191,0.0,1.0
2001-08-28,13.54,14.0,13.52,13.93,14071,2.46113310400319,2.54474619320861,2.4574977522986,2.53202246224257,77412.0423190866,0.0,1.0
2001-08-29,13.84,13.84,13.6,13.7,6719,2.51566337957194,2.51566337957194,2.47203915911694,2.49021591763986,36964.7866066338,0.0,1.0
2001-08-30,13.94,13.94,13.6,13.94,5455,2.53384013809486,2.53384013809486,2.47203915911694,2.53384013809486,30010.8514569411,0.0,1.0
2001-08-31,14.0,14.0,13.52,13.56,14545,2.54474619320861,2.54474619320861,2.4574977522986,2.46476845570777,80019.7680002216,0.0,1.0
2001-09-04,13.7,13.75,13.55,13.71,2451,2.49021591763986,2.49930429690132,2.46295077985548,2.49203359349215,13484.2524144753,0.0,1.0
2001-09-05,13.7,13.7,13.5,13.55,10277,2.49021591763986,2.49021591763986,2.45386240059402,2.46295077985548,56539.2338080629,0.0,1.0
2001-09-06,14.1,14.1,13.5,13.7,4348,2.56292295173153,2.56292295173153,2.45386240059402,2.49021591763986,23920.6566699872,0.0,1.0
2001-09-07,13.46,13.75,13.41,13.75,5138,2.44659169718485,2.49930429690132,2.43750331792339,2.49930429690132,28266.8661385451,0.0,1.0
2001-09-10,13.48,13.99,13.48,13.75,8142,2.45022704888944,2.54292851735632,2.45022704888944,2.49930429690132,44793.4651810108,0.0,1.0
2001-09-17,11.47,13.9,11.47,12.5,26877,2.08487420257877,2.5265694346857,2.08487420257877,2.27209481536483,147864.647957508,0.0,1.0
2001-09-18,11.05,12.0,10.88,11.5,54624,2.00853181678251,2.18121102275024,1.97763132729355,2.09032723013565,300515.627861403,0.0,1.0
2001-09-19,10.96,11.9,10.61,11.9,85138,1.99217273411189,2.16303426422732,1.92855407928167,2.16303426422732,468389.343967194,0.0,1.0
2001-09-20,10.84,10.95,10.66,10.95,51225,1.97036062388438,1.99035505825959,1.93764245854313,1.99035505825959,281815.924084658,0.0,1.0
2001-09-21,9.65,10.75,9.4,10.75,40553,1.75405719746165,1.95400154121376,1.70861530115436,1.95400154121376,223103.585542316,0.0,1.0
2001-09-24,10.26,10.38,9.99,10.0,22213,1.86493542445146,1.88674753467896,1.81585817643958,1.81767585229187,122205.507500097,0.0,1.0
2001-09-25,10.26,10.26,10.26,10.26,7510,1.86493542445146,1.86493542445146,1.86493542445146,1.86493542445146,41316.4976061644,0.0,1.0
2001-09-26,10.73,11.0,9.95,10.1,16047,1.95036618950917,1.99944343752105,1.80858747303041,1.83585261081479,88283.0675214545,0.0,1.0
2001-09-27,11.15,11.15,10.85,10.86,7510,2.02670857530543,2.02670857530543,1.97217829973668,1.97399597558897,41316.4976061646,0.0,1.0
2001-09-28,12.0,12.65,11.0,11.0,17391,2.18121102275024,2.29935995314921,1.99944343752105,1.99944343752105,95677.1251489757,0.0,1.0
2001-10-01,10.61,12.0,10.46,12.0,17391,1.92855407928167,2.18121102275024,1.90128894149729,2.18121102275024,95677.1251489757,0.0,1.0
2001-10-02,10.94,11.0,10.8,10.8,11304,1.9885373824073,1.99944343752105,1.96308992047522,1.96308992047522,62189.3061171883,0.0,1.0
2001-10-03,11.0,11.4,10.7,11.4,24348,1.99944343752105,2.07215047161273,1.9449131619523,2.07215047161273,133951.27612715,0.0,1.0
2001-10-04,11.03,11.38,10.85,11.38,10356,2.00489646507793,2.06851511990814,1.97217829973668,2.06851511990814,56973.8547549187,0.0,1.0
2001-10-05,11.02,11.03,11.0,11.03,1107,2.00307878922564,2.00489646507793,1.99944343752105,2.00489646507793,6090.19478695394,0.0,1.0
2001-10-08,11.38,11.45,11.25,11.45,1344,2.06851511990814,2.08123885087419,2.04488533382835,2.08123885087419,7394.05762752134,0.0,1.0
2001-10-09,11.42,11.5,10.5,11.38,11779,2.07578582331731,2.09032723013565,1.90855964490646,2.06851511990814,64802.5333292959,0.0,1.0
2001-10-10,11.51,11.55,11.01,11.01,5138,2.09214490598794,2.09941560939711,2.00126111337335,2.00126111337335,28266.866138545,0.0,1.0
2001-10-11,11.84,11.85,11.31,11.55,12569,2.15212820911357,2.15394588496586,2.0557913889421,2.09941560939711,69148.7427978538,0.0,1.0
2001-10-12,11.86,12.0,11.7,11.8,8300,2.15576356081815,2.18121102275024,2.12668074718148,2.1448575057044,45662.7070747225,0.0,1.0
2001-10-15,12.03,12.3,11.7,11.71,1344,2.18666405030712,2.235741298319,2.12668074718148,2.12849842303378,7394.05762752131,0.0,1.0
2001-10-16,12.25,12.26,12.25,12.26,1502,2.22665291905754,2.22847059490983,2.22665291905754,2.22847059490983,8263.2995212329,0.0,1.0
2001-10-17,12.26,12.28,12.26,12.27,4111,2.22847059490983,2.23210594661441,2.22847059490983,2.23028827076212,22616.7938294197,0.0,1.0
2001-10-18,12.65,12.68,12.4,12.4,6008,2.29935995314921,2.30481298070609,2.25391805684192,2.25391805684192,33053.1980849316,0.0,1.0
2001-10-19,12.68,12.68,12.4,12.41,23636,2.30481298070609,2.30481298070609,2.25391805684192,2.25573573269421,130034.186074475,0.0,1.0
2001-10-22,12.5,12.5,12.5,12.5,553,2.27209481536483,2.27209481536483,2.27209481536483,2.27209481536483,3042.34662799055,0.0,1.0
2001-10-23,12.25,12.5,12.25,12.5,19209,2.22665291905754,2.27209481536483,2.22665291905754,2.27209481536483,105678.908457632,0.0,1.0
2001-10-24,11.7,12.2,11.7,12.2,12411,2.12668074718148,2.21756453979608,2.12668074718148,2.21756453979608,68279.5009041423,0.0,1.0
2001-10-25,13.0,13.05,12.45,12.6,53518,2.36297860797943,2.37206698724089,2.26300643610337,2.29027157388775,294430.934605421,0.0,1.0
2001-10-26,13.54,13.8,12.67,12.67,73043,2.46113310400319,2.50839267616278,2.3029953048538,2.3029953048538,401848.326850476,0.0,1.0
2001-10-29,13.54,13.98,13.54,13.72,5059,2.46113310400319,2.54111084150403,2.46113310400319,2.49385126934444,27832.2451916892,0.0,1.0
2001-10-30,13.3,13.62,13.3,13.62,20079,2.41750888354818,2.47567451082152,2.41750888354818,2.47567451082152,110465.240404018,0.0,1.0
2001-10-31,13.5,13.71,13.36,13.44,8775,2.45386240059402,2.49203359349215,2.42841493866193,2.44295634548027,48275.9342868301,0.0,1.0
2001-11-01,14.26,14.5,13.8,13.8,30593,2.5920057653682,2.63562998582321,2.50839267616278,2.50839267616278,168308.337052649,0.0,1.0
2001-11-02,14.26,14.58,14.26,14.4,3715,2.5920057653682,2.65017139264154,2.5920057653682,2.61745322730029,20438.187564168,0.0,1.0
2001-11-05,14.1,14.49,14.01,14.49,4980,2.56292295173153,2.63381230997092,2.54656386906091,2.63381230997092,27397.6242448335,0.0,1.0
2001-11-06,14.25,14.25,14.0,14.01,9565,2.59018808951591,2.59018808951591,2.54474619320861,2.54656386906091,52622.143755388,0.0,1.0
2001-11-07,14.4,14.57,14.24,14.57,37312,2.61745322730029,2.64835371678925,2.58837041366362,2.64835371678925,205273.123659282,0.0,1.0
2001-11-08,14.63,14.63,14.37,14.44,22688,2.659259771903,2.659259771903,2.61200019974341,2.62472393070946,124818.734712205,0.0,1.0
2001-11-09,15.01,15.01,14.55,14.64,19130,2.72833145429009,2.72833145429009,2.64471836508467,2.66107744775529,105244.287510776,0.0,1.0
2001-11-12,15.49,15.49,14.95,14.98,22925,2.8155798952001,2.8155798952001,2.71742539917634,2.72287842673322,126122.597552773,0.0,1.0
2001-11-13,15.8,16.0,15.06,15.47,84348,2.87192784662115,2.90828136366699,2.73741983355155,2.81194454349552,464043.134498637,0.0,1.0
2001-11-14,14.2,15.54,13.95,15.5,51937,3.23319092226416,3.53829485436514,3.17626854687218,3.52918727430243,228104.500393542,3.5875,1.0
2001-11-15,13.93,14.28,13.93,14.15,15020,3.17171475684083,3.25140608238959,3.17171475684083,3.22180644718576,65967.0292067503,0.0,1.0
2001-11-16,13.25,13.93,13.16,13.93,12095,3.01688589577466,3.17171475684083,2.99639384063354,3.17171475684083,53120.5871009084,0.0,1.0
2001-11-19,13.22,13.3,13.2,13.26,1976,3.01005521072762,3.02827037085305,3.00550142069626,3.01916279079033,8678.48533372428,0.0,1.0
2001-11-20,13.65,13.65,13.2,13.59,870,3.10796169640181,3.10796169640181,3.00550142069626,3.09430032630774,3820.99303660938,0.0,1.0
2001-11-21,13.56,13.65,13.3,13.65,3162,3.0874696412607,3.10796169640181,3.02827037085305,3.10796169640181,13887.3333123665,0.0,1.0
2001-11-23,13.35,13.65,13.35,13.65,632,3.03965484593144,3.10796169640181,3.03965484593144,3.10796169640181,2775.70988406567,0.0,1.0
2001-11-26,13.65,13.65,13.3,13.5,10830,3.10796169640181,3.10796169640181,3.02827037085305,3.07380827116663,47564.7753867582,0.0,1.0
2001-11-27,13.3,13.6,13.15,13.55,4822,3.02827037085305,3.09657722132342,2.99411694561787,3.08519274624503,21177.9637040579,0.0,1.0
2001-11-28,13.5,13.75,13.3,13.75,9407,3.07380827116663,3.1307306465586,3.02827037085305,3.1307306465586,41315.0362015913,0.0,1.0
2001-11-29,13.99,13.99,13.1,13.8,10514,3.1853761269349,3.1853761269349,2.98273247053947,3.142115121637,46176.9204447253,0.0,1.0
2001-11-30,13.45,13.81,13.25,13.81,6561,3.06242379608823,3.14439201665268,3.01688589577466,3.14439201665268,28815.5578312577,0.0,1.0
2001-12-03,13.58,13.75,13.26,13.75,151937,3.09202343129206,3.1307306465586,3.01916279079033,3.1307306465586,667299.102302666,0.0,1.0
2001-12-04,13.26,13.87,13.0,13.87,41028,3.01916279079033,3.15805338674675,2.95996352038268,3.15805338674675,180192.761271276,0.0,1.0
2001-12-05,13.4,13.75,13.15,13.4,63162,3.05103932100984,3.1307306465586,2.99411694561787,3.05103932100984,277404.094457841,0.0,1.0
2001-12-06,14.05,14.15,13.4,14.15,159368,3.19903749702897,3.22180644718576,3.05103932100984,3.22180644718576,699935.653170533,0.0,1.0
2001-12-07,13.66,14.9,13.55,14.9,73913,3.11023859141749,3.39257357336169,3.08519274624503,3.39257357336169,324621.906109091,0.0,1.0
2001-12-10,13.9,13.9,13.6,13.75,25850,3.16488407179379,3.16488407179379,3.09657722132342,3.1307306465586,113531.804593508,0.0,1.0
2001-12-11,13.95,14.1,13.8,13.9,30672,3.17626854687218,3.21042197210737,3.142115121637,3.16488407179379,134709.768297567,0.0,1.0
2001-12-12,14.05,14.4,13.94,14.0,92174,3.19903749702897,3.27872882257774,3.17399165185651,3.18765302195058,404823.232363716,0.0,1.0
2001-12-13,13.55,14.21,13.2,14.21,71304,3.08519274624503,3.23546781727984,3.00550142069626,3.23546781727984,313163.318945281,0.0,1.0
2001-12-14,11.77,13.7,11.5,13.5,130356,2.67990543345417,3.11934617148021,2.61842926803083,3.07380827116663,572516.515264656,0.0,1.0
2001-12-17,11.6,12.25,10.1,11.76,181265,2.64119821818762,2.78919639420676,2.29966396583577,2.67762853843849,796106.095150574,0.0,1.0
2001-12-18,11.85,12.55,11.28,11.55,59289,2.6981205935796,2.85750324467713,2.5683375776859,2.62981374310923,260394.0875259,0.0,1.0
2001-12-19,11.65,11.8,11.6,11.8,7036,2.65258269326602,2.6867361185012,2.64119821818762,2.6867361185012,30901.7321903259,0.0,1.0
2001-12-20,12.0,12.05,11.21,11.6,49091,2.73227401881478,2.74365849389318,2.55239931257614,2.64119821818762,215605.022023208,0.0,1.0
2001-12-21,12.15,12.15,11.75,12.05,3241,2.76642744404997,2.76642744404997,2.67535164342281,2.74365849389318,14234.2970478747,0.0,1.0
2001-12-24,12.0,12.2,12.0,12.1,11621,2.73227401881478,2.77781191912836,2.73227401881478,2.75504296897157,51038.8046878593,0.0,1.0
2001-12-26,11.18,11.56,11.15,11.46,17470,2.54556862752911,2.63209063812491,2.53873794248207,2.60932168796812,76727.2969535238,0.0,1.0
2001-12-27,11.4,11.5,11.25,11.5,11937,2.59566031787404,2.61842926803083,2.56150689263886,2.61842926803083,52426.6596298922,0.0,1.0
2001-12-28,11.15,11.7,11.15,11.4,14941,2.53873794248207,2.66396716834441,2.53873794248207,2.59566031787404,65620.0654712421,0.0,1.0
2001-12-31,11.32,11.6,11.25,11.25,12885,2.57744515774861,2.64119821818762,2.56150689263886,2.56150689263886,56590.2244559906,0.0,1.0
2002-01-02,11.95,11.95,11.33,11.33,7826,2.72088954373639,2.72088954373639,2.57972205276429,2.57972205276429,34371.369545408,0.0,1.0
2002-01-03,12.65,12.65,11.55,12.65,29170,2.88027219483392,2.88027219483392,2.62981374310923,2.88027219483392,128113.065376891,0.0,1.0
2002-01-04,12.82,13.25,12.51,12.51,42213,2.91897941010046,3.01688589577466,2.84839566461441,2.84839566461441,185397.217303898,0.0,1.0
2002-01-07,12.95,13.15,12.3,12.89,47984,2.94857904530429,2.99411694561787,2.80058086928515,2.93491767521021,210743.137780074,0.0,1.0
2002-01-08,12.39,13.05,12.3,12.52,39684,2.82107292442626,2.97134799546108,2.80058086928515,2.85067255963009,174289.985821617,0.0,1.0
2002-01-09,12.65,13.1,12.25,12.26,27352,2.88027219483392,2.98273247053947,2.78919639420676,2.79147328922244,120128.507514183,0.0,1.0
2002-01-10,12.75,12.9,12.74,12.75,870,2.90304114499071,2.93719457022589,2.90076424997503,2.90304114499071,3820.99303660937,0.0,1.0
2002-01-11,12.25,12.8,11.95,12.65,85929,2.78919639420676,2.9144256200691,2.72088954373639,2.88027219483392,377395.52947449,0.0,1.0
2002-01-14,12.2,12.5,12.2,12.4,5771,2.77781191912836,2.84611876959873,2.77781191912836,2.82334981944194,25345.9204761755,0.0,1.0
2002-01-15,12.2,12.45,12.0,12.1,8617,2.77781191912836,2.83473429452034,2.73227401881478,2.75504296897157,37845.3988465092,0.0,1.0
2002-01-16,11.75,12.05,11.5,12.05,25059,2.67535164342281,2.74365849389318,2.61842926803083,2.74365849389318,110057.775292407,0.0,1.0
2002-01-17,12.1,12.4,11.7,11.71,45771,2.75504296897157,2.82334981944194,2.66396716834441,2.66624406336009,201023.761239825,0.0,1.0
2002-01-18,11.99,12.15,11.8,12.06,6482,2.7299971237991,2.76642744404997,2.6867361185012,2.74593538890886,28468.5940957494,0.0,1.0
2002-01-22,11.97,12.28,11.97,12.25,8458,2.72544333376775,2.79602707925379,2.72544333376775,2.78919639420676,37147.0794294736,0.0,1.0
2002-01-23,12.8,12.8,12.1,12.8,9565,2.9144256200691,2.9144256200691,2.75504296897157,2.9144256200691,42008.9636726077,0.0,1.0
2002-01-24,12.7,12.85,12.7,12.85,2925,2.89165666991231,2.9258100951475,2.89165666991231,2.9258100951475,12846.4421058419,0.0,1.0
2002-01-25,12.69,12.89,12.65,12.76,6719,2.88937977489663,2.93491767521021,2.88027219483392,2.90531804000638,29509.485302274,0.0,1.0
2002-01-28,12.8,12.98,12.6,12.65,10040,2.9144256200691,2.95540973035132,2.86888771975552,2.88027219483392,44095.138031676,0.0,1.0
2002-01-29,12.65,12.8,12.65,12.8,6877,2.88027219483392,2.9144256200691,2.88027219483392,2.9144256200691,30203.4127732904,0.0,1.0
2002-01-30,12.7,12.7,12.63,12.7,2688,2.89165666991231,2.89165666991231,2.87571840480256,2.89165666991231,11805.5508993173,0.0,1.0
2002-01-31,11.53,12.49,10.25,12.48,166640,2.62525995307787,2.84384187458305,2.33381739107096,2.84156497956737,731873.884621364,0.0,1.0
2002-02-01,11.08,11.55,11.05,11.55,104980,2.52279967737232,2.62981374310923,2.51596899232528,2.62981374310923,461066.493084197,0.0,1.0
2002-02-04,10.95,11.25,10.95,11.06,4585,2.49320004216849,2.56150689263886,2.49320004216849,2.51824588734096,20137.0724975333,0.0,1.0
2002-02-05,11.05,11.55,10.9,10.91,84822,2.51596899232528,2.62981374310923,2.48181556709009,2.48409246210577,372533.645231357,0.0,1.0
2002-02-06,10.99,11.2,10.55,11.19,23478,2.5023076222312,2.55012241756046,2.40212424154133,2.54784552254478,103114.108636224,0.0,1.0
2002-02-07,10.7,11.21,10.7,11.0,20237,2.43627766677651,2.55239931257614,2.43627766677651,2.50458451724688,88879.8115883495,0.0,1.0
2002-02-08,10.6,10.75,10.25,10.49,22688,2.41350871661972,2.44766214185491,2.33381739107096,2.38846287144726,99644.4712811422,0.0,1.0
2002-02-11,9.7,10.4,8.8,10.4,89723,2.20858816520862,2.36797081630614,2.00366761379751,2.36797081630614,394058.572670922,0.0,1.0
2002-02-12,9.4,9.95,8.96,9.75,65217,2.14028131473825,2.26551054060059,2.04009793404837,2.21997264028701,286429.543527073,0.0,1.0
2002-02-13,9.27,9.45,9.15,9.31,17866,2.11068167953442,2.15166578981664,2.08335893934627,2.11978925959714,78466.507577084,0.0,1.0
2002-02-14,9.01,9.42,8.95,9.25,95889,2.05148240912677,2.1448351047696,2.03782103903269,2.10612788950306,421139.311824639,0.0,1.0
2002-02-15,8.97,9.25,8.97,9.25,40870,2.04237482906405,2.10612788950306,2.04237482906405,2.10612788950306,179498.833800259,0.0,1.0
2002-02-19,9.025,9.1,8.75,8.95,45534,2.05489775165028,2.07197446426788,1.99228313871911,2.03782103903269,199982.870033301,0.0,1.0
2002-02-20,9.265,9.5,8.95,9.5,21581,2.10954323202658,2.16305026489504,2.03782103903269,2.16305026489504,94782.587038008,0.0,1.0
2002-02-21,9.26,9.4,9.26,9.4,2925,2.10840478451874,2.14028131473825,2.10840478451874,2.14028131473825,12846.4421058419,0.0,1.0
2002-02-22,9.1,9.351,9.1,9.349,14941,2.07197446426788,2.12912452916142,2.07197446426788,2.12866915015828,65620.0654712421,0.0,1.0
2002-02-25,9.138,9.45,8.92,9.25,39605,2.08062666532746,2.15166578981664,2.03099035398565,2.10612788950306,173943.022086108,0.0,1.0
2002-02-26,9.3,9.49,9.13,9.35,16838,2.11751236458146,2.16077336987936,2.07880514931491,2.12889683965985,73951.5870694581,0.0,1.0
2002-02-27,9.01,9.35,9.0,9.35,43162,2.05148240912677,2.12889683965985,2.04920551411109,2.12889683965985,189565.174076016,0.0,1.0
2002-02-28,9.39,9.44,9.002,9.002,13597,2.13800441972257,2.14938889480096,2.04966089311422,2.04966089311422,59717.2900215835,0.0,1.0
2002-03-01,9.27,9.65,9.17,9.17,11225,2.11068167953442,2.19720369013022,2.08791272937763,2.08791272937763,49299.5940642991,0.0,1.0
2002-03-04,9.21,9.5,9.21,9.5,8142,2.09702030944035,2.16305026489504,2.09702030944035,2.16305026489504,35759.2244874408,0.0,1.0
2002-03-05,9.35,9.35,9.11,9.3,4822,2.12889683965985,2.12889683965985,2.07425135928356,2.11751236458146,21177.963704058,0.0,1.0
2002-03-06,9.49,9.6,9.39,9.39,10277,2.16077336987936,2.18581921505183,2.13800441972257,2.13800441972257,45136.0292382006,0.0,1.0
2002-03-07,9.54,9.75,9.2,9.4,13834,2.17215784495775,2.21997264028701,2.09474341442467,2.14028131473825,60758.1812281082,0.0,1.0
2002-03-08,9.53,9.75,9.53,9.55,5138,2.16988094994207,2.21997264028701,2.16988094994207,2.17443473997343,22565.8186460908,0.0,1.0
2002-03-11,9.62,9.62,9.52,9.611,8379,2.19037300508318,2.19037300508318,2.16760405492639,2.18832379956907,36800.1156939655,0.0,1.0
2002-03-12,10.0,10.0,9.669,9.669,6087,2.27689501567898,2.27689501567898,2.20152979066001,2.20152979066001,26733.7754182084,0.0,1.0
2002-03-13,9.86,10.2,9.85,10.0,25771,2.24501848545948,2.32243291599256,2.2427415904438,2.27689501567898,113184.840858,0.0,1.0
2002-03-14,9.8,9.851,9.8,9.851,1028,2.23135711536541,2.24296927994537,2.23135711536541,2.24296927994537,4514.92050762578,0.0,1.0
2002-03-15,9.85,10.0,9.84,9.84,11621,2.2427415904438,2.27689501567898,2.24046469542812,2.24046469542812,51038.8046878593,0.0,1.0
2002-03-18,9.85,9.86,9.752,9.86,2292,2.2427415904438,2.24501848545948,2.22042801929015,2.24501848545948,10066.3402757571,0.0,1.0
2002-03-19,9.7,9.85,9.51,9.85,5534,2.20858816520862,2.2427415904438,2.16532715991071,2.2427415904438,24305.0292696509,0.0,1.0
2002-03-20,9.6,9.829,9.6,9.69,2055,2.18581921505183,2.23796011091087,2.18581921505183,2.20631127019294,9025.44906923248,0.0,1.0
2002-03-21,9.34,9.695,9.29,9.695,16522,2.12661994464417,2.20744971770078,2.11523546956578,2.20744971770078,72563.7321274255,0.0,1.0
2002-03-22,9.275,9.32,9.24,9.32,6877,2.11182012704226,2.12206615461281,2.10385099448738,2.12206615461281,30203.4127732904,0.0,1.0
2002-03-25,9.02,9.3,9.0,9.25,8775,2.05375930414244,2.11751236458146,2.04920551411109,2.10612788950306,38539.3263175257,0.0,1.0
2002-03-26,9.02,9.19,9.02,9.19,3004,2.05375930414244,2.09246651940899,2.05375930414244,2.09246651940899,13193.4058413501,0.0,1.0
2002-03-27,9.041,9.19,8.98,9.01,16364,2.05854078367537,2.09246651940899,2.04465172407973,2.05148240912677,71869.804656409,0.0,1.0
2002-03-28,9.269,9.28,9.04,9.119,21186,2.11045399003285,2.1129585745501,2.0583130941738,2.07630056479767,93047.768360467,0.0,1.0
2002-04-01,9.48,9.48,9.065,9.48,3953,2.15849647486368,2.15849647486368,2.064005331713,2.15849647486368,17361.3626134676,0.0,1.0
2002-04-02,9.5,9.6,9.42,9.49,48379,2.16305026489504,2.18581921505183,2.1448351047696,2.16077336987936,212477.956457615,0.0,1.0
2002-04-03,9.56,9.67,9.55,9.59,45613,2.17671163498911,2.20175748016158,2.17443473997343,2.18354232003615,200329.833768809,0.0,1.0
2002-04-04,9.51,9.67,9.501,9.601,5613,2.16532715991071,2.20175748016158,2.1632779543966,2.18604690455339,24651.9930051592,0.0,1.0
2002-04-05,9.192,9.6,9.12,9.6,19368,2.09292189841212,2.18581921505183,2.07652825429923,2.18581921505183,85063.2104977592,0.0,1.0
2002-04-08,9.12,9.2,8.95,9.2,20711,2.07652825429923,2.09474341442467,2.03782103903269,2.09474341442467,90961.5940013988,0.0,1.0
2002-04-09,8.95,9.085,8.95,9.05,11462,2.03782103903269,2.06855912174436,2.03782103903269,2.06058998918948,50340.4852708238,0.0,1.0
2002-04-10,9.3,9.5,8.901,8.96,109486,2.11751236458146,2.16305026489504,2.02666425345586,2.04009793404837,480856.601846222,0.0,1.0
2002-04-11,9.45,9.65,9.34,9.35,7036,2.15166578981664,2.19720369013022,2.12661994464417,2.12889683965985,30901.732190326,0.0,1.0
2002-04-12,9.5,9.75,9.5,9.64,3953,2.16305026489504,2.21997264028701,2.16305026489504,2.19492679511454,17361.3626134676,0.0,1.0
2002-04-15,9.69,9.69,9.5,9.69,3399,2.20631127019294,2.20631127019294,2.16305026489504,2.20631127019294,14928.2245188911,0.0,1.0
2002-04-16,9.41,9.93,9.41,9.93,3241,2.14255820975393,2.26095675056923,2.14255820975393,2.26095675056923,14234.2970478747,0.0,1.0
2002-04-17,9.25,9.696,9.2,9.696,19209,2.10612788950306,2.20767740720234,2.09474341442467,2.20767740720234,84364.8910807236,0.0,1.0
2002-04-18,9.25,9.25,9.11,9.25,13202,2.10612788950306,2.10612788950306,2.07425135928356,2.10612788950306,57982.4713440426,0.0,1.0
2002-04-19,9.201,9.25,9.15,9.16,77075,2.09497110392623,2.10612788950306,2.08335893934627,2.08563583436195,338509.239421458,0.0,1.0
2002-04-22,9.26,9.34,9.26,9.3,5059,2.10840478451874,2.12661994464417,2.10840478451874,2.11751236458146,22218.8549105826,0.0,1.0
2002-04-23,9.61,9.61,9.25,9.26,6877,2.1880961100675,2.1880961100675,2.10612788950306,2.10840478451874,30203.4127732905,0.0,1.0
2002-04-24,9.453,9.75,9.34,9.5,137787,2.15234885832134,2.21997264028701,2.12661994464417,2.16305026489504,605153.066132526,0.0,1.0
2002-04-25,9.7,9.7,9.64,9.64,7510,2.20858816520862,2.20858816520862,2.19492679511454,2.19492679511454,32983.5146033751,0.0,1.0
2002-04-26,9.6,9.7,9.4,9.7,3953,2.18581921505183,2.20858816520862,2.14028131473825,2.20858816520862,17361.3626134676,0.0,1.0
2002-04-29,9.5,9.75,9.5,9.5,6008,2.16305026489504,2.21997264028701,2.16305026489504,2.16305026489504,26386.8116827001,0.0,1.0
2002-04-30,9.44,9.6,9.38,9.43,19289,2.14938889480096,2.18581921505183,2.13572752470689,2.14711199978528,84716.246762251,0.0,1.0
2002-05-01,9.45,9.59,9.35,9.39,31621,2.15166578981664,2.18354232003615,2.12889683965985,2.13800441972257,138877.725069684,0.0,1.0
2002-05-02,9.55,9.6,9.4,9.55,14071,2.17443473997343,2.18581921505183,2.14028131473825,2.17443473997343,61799.0724346328,0.0,1.0
2002-05-03,9.501,9.6,9.47,9.47,13123,2.1632779543966,2.18581921505183,2.156219579848,2.156219579848,57635.5076085344,0.0,1.0
2002-05-06,9.46,9.501,9.41,9.41,8617,2.15394268483232,2.1632779543966,2.14255820975393,2.14255820975393,37845.3988465092,0.0,1.0
2002-05-07,9.41,9.5,9.41,9.5,7905,2.14255820975393,2.16305026489504,2.14255820975393,2.16305026489504,34718.3332809162,0.0,1.0
2002-05-08,9.41,9.65,9.41,9.436,24348,2.14255820975393,2.19720369013022,2.14255820975393,2.14847813679469,106935.101672833,0.0,1.0
2002-05-09,9.3,9.413,9.3,9.35,13597,2.11751236458146,2.14324127825863,2.11751236458146,2.12889683965985,59717.2900215835,0.0,1.0
2002-05-10,9.55,9.55,9.41,9.41,5534,2.17443473997343,2.17443473997343,2.14255820975393,2.14255820975393,24305.0292696509,0.0,1.0
2002-05-13,9.75,9.85,9.55,9.55,7668,2.21997264028701,2.2427415904438,2.17443473997343,2.17443473997343,33677.4420743916,0.0,1.0
2002-05-14,9.7,9.95,9.56,9.8,8617,2.20858816520862,2.26551054060059,2.17671163498911,2.23135711536541,37845.3988465091,0.0,1.0
2002-05-15,9.55,9.55,9.55,9.55,6719,2.17443473997343,2.17443473997343,2.17443473997343,2.17443473997343,29509.485302274,0.0,1.0
2002-05-16,9.3,9.55,9.26,9.55,18419,2.11751236458146,2.17443473997343,2.10840478451874,2.17443473997343,80895.2537256414,0.0,1.0
2002-05-17,9.221,9.3,9.22,9.3,16996,2.09952489395759,2.11751236458146,2.09929720445602,2.11751236458146,74645.5145404748,0.0,1.0
2002-05-20,9.14,9.2,9.134,9.2,15099,2.08108204433059,2.09474341442467,2.07971590732119,2.09474341442467,66313.9929422587,0.0,1.0
2002-05-21,9.47,9.95,9.209,9.209,15889,2.156219579848,2.26551054060059,2.09679261993878,2.09679261993878,69783.6302973407,0.0,1.0
2002-05-22,9.5,9.5,9.4,9.5,1344,2.16305026489504,2.16305026489504,2.14028131473825,2.16305026489504,5902.77544965861,0.0,1.0
2002-05-23,9.475,9.5,9.45,9.45,3636,2.15735802735584,2.16305026489504,2.15166578981664,2.15166578981664,15969.1157254157,0.0,1.0
2002-05-24,9.55,9.55,9.25,9.45,1502,2.17443473997343,2.17443473997343,2.10612788950306,2.15166578981664,6596.70292067504,0.0,1.0
2002-05-28,9.3,9.319,9.3,9.319,870,2.11751236458146,2.12183846511125,2.11751236458146,2.12183846511125,3820.99303660937,0.0,1.0
2002-05-29,9.1,9.35,9.1,9.35,9328,2.07197446426788,2.12889683965985,2.07197446426788,2.12889683965985,40968.072466083,0.0,1.0
2002-05-30,8.8,9.1,8.75,9.1,17866,2.00366761379751,2.07197446426788,1.99228313871911,2.07197446426788,78466.5075770839,0.0,1.0
2002-05-31,9.14,9.3,8.6,8.76,57787,2.08108204433059,2.11751236458146,1.95812971348393,1.99456003373479,253797.384605226,0.0,1.0
2002-06-03,9.0,9.25,8.95,9.25,5613,2.04920551411109,2.10612788950306,2.03782103903269,2.10612788950306,24651.9930051591,0.0,1.0
2002-06-04,9.0,9.0,8.9,9.0,14545,2.04920551411109,2.04920551411109,2.0264365639543,2.04920551411109,63880.8548476819,0.0,1.0
2002-06-05,9.21,9.5,8.8,8.9,58340,2.09702030944035,2.16305026489504,2.00366761379751,2.0264365639543,256226.130753782,0.0,1.0
2002-06-06,9.21,9.22,9.21,9.22,2767,2.09702030944035,2.09929720445602,2.09702030944035,2.09929720445602,12152.5146348254,0.0,1.0
2002-06-07,9.0,9.01,9.0,9.002,3874,2.04920551411109,2.05148240912677,2.04920551411109,2.04966089311422,17014.3988779594,0.0,1.0
2002-06-10,8.86,9.5,8.81,9.16,16364,2.01732898389158,2.16305026489504,2.00594450881319,2.08563583436195,71869.804656409,0.0,1.0
2002-06-11,8.821,9.0,8.821,8.88,9091,2.00844909333043,2.04920551411109,2.00844909333043,2.02188277392294,39927.1812595585,0.0,1.0
2002-06-12,8.9,8.93,8.82,8.84,23478,2.0264365639543,2.03326724900133,2.00822140382886,2.01277519386022,103114.108636224,0.0,1.0
2002-06-13,8.65,8.9,8.561,8.899,13123,1.96951418856232,2.0264365639543,1.94924982292278,2.02620887445273,57635.5076085344,0.0,1.0
2002-06-14,8.5,8.75,8.5,8.6,13360,1.93536076332714,1.99228313871911,1.93536076332714,1.95812971348393,58676.3988150589,0.0,1.0
2002-06-17,8.75,8.85,8.37,8.65,18656,1.99228313871911,2.0150520888759,1.90576112812331,1.96951418856232,81936.1449321662,0.0,1.0
2002-06-18,8.93,9.09,8.75,8.75,27668,2.03326724900133,2.0696975692522,1.99228313871911,1.99228313871911,121516.362456217,0.0,1.0
2002-06-19,8.8,8.9,8.75,8.9,5929,2.00366761379751,2.0264365639543,1.99228313871911,2.0264365639543,26039.8479471919,0.0,1.0
2002-06-20,8.85,8.85,8.84,8.84,4664,2.0150520888759,2.0150520888759,2.01277519386022,2.01277519386022,20484.0362330416,0.0,1.0
2002-06-21,8.701,8.85,8.701,8.85,9565,1.98112635314228,2.0150520888759,1.98112635314228,2.0150520888759,42008.9636726078,0.0,1.0
2002-06-24,8.6,8.7,8.53,8.7,8300,1.95812971348393,1.98089866364072,1.94219144837417,1.98089866364072,36453.1519584572,0.0,1.0
2002-06-25,8.51,8.75,8.51,8.75,13360,1.93763765834282,1.99228313871911,1.93763765834282,1.99228313871911,58676.3988150588,0.0,1.0
2002-06-26,8.4,8.579,8.4,8.51,27668,1.91259181317035,1.953348233951,1.91259181317035,1.93763765834282,121516.362456216,0.0,1.0
2002-06-27,8.15,8.3,7.85,8.22,33439,1.85566943777837,1.88982286301356,1.787362587308,1.87160770288813,146862.282932392,0.0,1.0
2002-06-28,8.0,8.24,7.53,8.0,25534,1.82151601254319,1.87616149291948,1.71450194680628,1.82151601254319,112143.949651476,0.0,1.0
2002-07-01,7.97,8.0,7.6,7.99,10514,1.81468532749615,1.82151601254319,1.73044021191603,1.81923911752751,46176.9204447253,0.0,1.0
2002-07-02,8.45,8.55,7.85,7.9,74624,1.92397628824874,1.94674523840553,1.787362587308,1.7987470623864,327744.579728665,0.0,1.0
2002-07-03,8.2,8.53,8.2,8.45,10198,1.86705391285677,1.94219144837417,1.86705391285677,1.92397628824874,44789.0655026924,0.0,1.0
2002-07-05,8.2,8.21,8.17,8.182,3399,1.86705391285677,1.86933080787245,1.86022322780973,1.86295550182855,14928.2245188911,0.0,1.0
2002-07-08,8.239,8.239,8.1,8.1,94229,1.87593380341792,1.87593380341792,1.84428496269998,1.84428496269998,413848.681432947,0.0,1.0
2002-07-09,8.1,8.1,8.1,8.1,158,1.84428496269998,1.84428496269998,1.84428496269998,1.84428496269998,693.927471016415,0.0,1.0
2002-07-10,8.0,8.15,7.85,8.1,32806,1.82151601254319,1.85566943777837,1.787362587308,1.84428496269998,144082.181102307,0.0,1.0
2002-07-11,7.97,8.0,7.65,8.0,35652,1.81468532749615,1.82151601254319,1.74182468699442,1.82151601254319,156581.659472641,0.0,1.0
2002-07-12,7.9,7.93,7.63,7.63,14941,1.7987470623864,1.80557774743344,1.73727089696307,1.73727089696307,65620.0654712421,0.0,1.0
2002-07-15,7.9,7.9,7.661,7.661,2767,1.7987470623864,1.7987470623864,1.74432927151167,1.74432927151167,12152.5146348254,0.0,1.0
2002-07-16,7.8,7.802,7.71,7.72,3399,1.77597811222961,1.77643349123274,1.7554860570885,1.75776295210418,14928.2245188911,0.0,1.0
2002-07-17,7.792,7.999,7.79,7.999,5613,1.77415659621707,1.82128832304162,1.77370121721393,1.82128832304162,24651.993005159,0.0,1.0
2002-07-18,7.792,7.792,7.792,7.792,158,1.77415659621707,1.77415659621707,1.77415659621707,1.77415659621707,693.927471016414,0.0,1.0
2002-07-19,7.7,7.79,7.7,7.79,39368,1.75320916207282,1.77370121721393,1.75320916207282,1.77370121721393,172902.130879584,0.0,1.0
2002-07-22,7.749,7.749,7.6,7.6,19368,1.76436594764965,1.76436594764965,1.73044021191603,1.73044021191603,85063.2104977589,0.0,1.0
2002-07-23,7.71,7.851,7.7,7.7,27668,1.7554860570885,1.78759027680957,1.75320916207282,1.75320916207282,121516.362456216,0.0,1.0
2002-07-24,7.65,7.76,7.6,7.75,24348,1.74182468699442,1.76687053216689,1.73044021191603,1.76459363715121,106935.101672834,0.0,1.0
2002-07-25,7.7,7.7,7.5,7.6,12569,1.75320916207282,1.75320916207282,1.70767126175924,1.73044021191603,55202.3695139577,0.0,1.0
2002-07-26,7.43,7.7,7.43,7.699,4111,1.69173299664949,1.75320916207282,1.69173299664949,1.75298147257125,18055.290084484,0.0,1.0
2002-07-29,7.51,7.7,7.41,7.41,17866,1.70994815677492,1.75320916207282,1.68717920661813,1.68717920661813,78466.507577084,0.0,1.0
2002-07-30,7.7,7.75,7.57,7.6,16047,1.75320916207282,1.76459363715121,1.72360952686899,1.73044021191603,70477.557768357,0.0,1.0
2002-07-31,7.701,7.711,7.7,7.7,19130,1.75343685157439,1.75571374659007,1.75320916207282,1.75320916207282,84017.9273452152,0.0,1.0
2002-08-01,7.7,7.8,7.7,7.7,13597,1.75320916207282,1.77597811222961,1.75320916207282,1.75320916207282,59717.2900215835,0.0,1.0
2002-08-02,7.5,7.7,7.5,7.7,11462,1.70767126175924,1.75320916207282,1.70767126175924,1.75320916207282,50340.4852708237,0.0,1.0
2002-08-05,7.4,7.51,7.4,7.51,1976,1.68490231160245,1.70994815677492,1.68490231160245,1.70994815677492,8678.48533372428,0.0,1.0
2002-08-06,7.55,7.6,7.5,7.6,2213,1.71905573683763,1.73044021191603,1.70767126175924,1.73044021191603,9719.37654024893,0.0,1.0
2002-08-07,7.65,8.0,7.65,7.79,35099,1.74182468699442,1.82151601254319,1.74182468699442,1.77370121721393,154152.913324084,0.0,1.0
2002-08-08,7.55,7.55,7.52,7.52,12569,1.71905573683763,1.71905573683763,1.7122250517906,1.7122250517906,55202.3695139579,0.0,1.0
2002-08-09,7.74,7.85,7.7,7.7,40316,1.76231674213553,1.787362587308,1.75320916207282,1.75320916207282,177065.695705683,0.0,1.0
2002-08-12,7.66,7.721,7.62,7.7,31541,1.7441015820101,1.75799064160574,1.73499400194739,1.75320916207282,138526.369388157,0.0,1.0
2002-08-13,7.5,7.61,7.5,7.61,7036,1.70767126175924,1.73271710693171,1.70767126175924,1.73271710693171,30901.7321903259,0.0,1.0
2002-08-14,7.6,7.6,7.5,7.5,5059,1.73044021191603,1.73044021191603,1.70767126175924,1.70767126175924,22218.8549105826,0.0,1.0
2002-08-15,7.82,7.82,7.56,7.6,4822,1.78053190226097,1.78053190226097,1.72133263185331,1.73044021191603,21177.9637040579,0.0,1.0
2002-08-16,7.7,7.7,7.68,7.69,2213,1.75320916207282,1.75320916207282,1.74865537204146,1.75093226705714,9719.3765402489,0.0,1.0
2002-08-19,7.702,7.977,7.7,7.7,5771,1.75366454107595,1.81627915400713,1.75320916207282,1.75320916207282,25345.9204761756,0.0,1.0
2002-08-20,7.55,7.76,7.55,7.75,9802,1.71905573683763,1.76687053216689,1.71905573683763,1.76459363715121,43049.8548791324,0.0,1.0
2002-08-21,7.6,7.65,7.55,7.55,14941,1.73044021191603,1.74182468699442,1.71905573683763,1.71905573683763,65620.0654712421,0.0,1.0
2002-08-22,7.7,7.7,7.7,7.7,8775,1.75320916207282,1.75320916207282,1.75320916207282,1.75320916207282,38539.3263175256,0.0,1.0
2002-08-23,7.6,7.74,7.6,7.6,3162,1.73044021191603,1.76231674213553,1.73044021191603,1.73044021191603,13887.3333123665,0.0,1.0
2002-08-26,7.55,7.6,7.05,7.6,53043,1.71905573683763,1.73044021191603,1.60521098605368,1.73044021191603,232961.992690657,0.0,1.0
2002-08-27,7.25,7.65,7.11,7.65,1581,1.65074888636726,1.74182468699442,1.61887235614776,1.74182468699442,6943.66665618327,0.0,1.0
2002-08-28,7.39,7.555,7.32,7.32,12727,1.68262541658677,1.72019418434547,1.66668715147702,1.66668715147702,55896.2969849742,0.0,1.0
2002-08-29,7.3,7.4,7.3,7.4,13992,1.66213336144566,1.68490231160245,1.66213336144566,1.68490231160245,61452.1086991246,0.0,1.0
2002-08-30,7.31,7.37,7.31,7.37,6087,1.66441025646134,1.67807162655541,1.66441025646134,1.67807162655541,26733.7754182083,0.0,1.0
2002-09-03,7.25,7.5,7.03,7.28,37787,1.65074888636726,1.70767126175924,1.60065719602233,1.6575795714143,165958.464223401,0.0,1.0
2002-09-04,7.15,7.2,7.01,7.015,18340,1.62797993621047,1.63936441128887,1.59610340599097,1.59724185349881,80548.2899901335,0.0,1.0
2002-09-05,6.25,7.01,5.96,7.0,345375,1.42305938479937,1.59610340599097,1.35702942934468,1.59382651097529,1516868.35634363,0.0,1.0
2002-09-06,6.0,6.9,6.0,6.7,124743,1.36613700940739,1.5710575608185,1.36613700940739,1.52551966050492,547864.522259499,0.0,1.0
2002-09-09,6.201,6.45,5.9,6.0,31383,1.41190259922254,1.46859728511295,1.3433680592506,1.36613700940739,137832.44191714,0.0,1.0
2002-09-10,6.2,6.29,6.2,6.213,24506,1.41167490972097,1.43216696486208,1.41167490972097,1.41463487324135,107629.02914385,0.0,1.0
2002-09-11,6.539,6.56,6.539,6.55,2213,1.48886165075249,1.49364313028541,1.48886165075249,1.49136623526974,9719.3765402489,0.0,1.0
2002-09-12,6.25,6.44,6.25,6.44,22530,1.42305938479937,1.46632039009727,1.42305938479937,1.46632039009727,98950.5438101253,0.0,1.0
2002-09-13,6.19,6.22,6.17,6.17,1028,1.40939801470529,1.41622869975233,1.40484422467393,1.40484422467393,4514.9205076258,0.0,1.0
2002-09-16,6.169,6.24,6.061,6.24,1265,1.40461653517237,1.42078248978369,1.38002606900303,1.42078248978369,5555.8117141504,0.0,1.0
2002-09-17,6.05,6.15,6.0,6.07,132569,1.37752148448579,1.40029043464258,1.36613700940739,1.38207527451714,582235.891804905,0.0,1.0
2002-09-18,6.06,6.1,5.5,6.05,7510,1.37979837950146,1.38890595956418,1.25229225862344,1.37752148448579,32983.5146033753,0.0,1.0
2002-09-19,6.139,6.15,6.05,6.05,18735,1.39778585012533,1.40029043464258,1.37752148448579,1.37752148448579,82283.1086676743,0.0,1.0
2002-09-20,5.85,6.15,5.85,6.1,6719,1.33198358417221,1.40029043464258,1.33198358417221,1.38890595956418,29509.4853022739,0.0,1.0
2002-09-23,6.04,6.05,6.0,6.05,16047,1.37524458947011,1.37752148448579,1.36613700940739,1.37752148448579,70477.5577683569,0.0,1.0
2002-09-24,6.18,6.18,6.15,6.15,158,1.40712111968961,1.40712111968961,1.40029043464258,1.40029043464258,693.927471016417,0.0,1.0
2002-09-25,6.6,6.95,6.229,6.229,24506,1.50275071034813,1.58244203589689,1.41827790526644,1.41827790526644,107629.02914385,0.0,1.0
2002-09-26,6.711,7.09,6.45,6.45,10277,1.52802424502217,1.6143185661164,1.46859728511295,1.46859728511295,45136.0292382006,0.0,1.0
2002-09-27,7.0,7.149,6.611,6.611,3953,1.59382651097529,1.62775224670891,1.50525529486538,1.50525529486538,17361.3626134677,0.0,1.0
2002-09-30,7.02,7.02,6.875,7.0,4585,1.59838030100665,1.59838030100665,1.5653653232793,1.59382651097529,20137.0724975333,0.0,1.0
2002-10-01,7.19,7.19,6.95,6.962,9802,1.63708751627319,1.63708751627319,1.58244203589689,1.58517430991571,43049.8548791323,0.0,1.0
2002-10-02,6.9,7.051,6.86,7.051,7431,1.5710575608185,1.60543867555525,1.56194998075578,1.60543867555525,32636.550867867,0.0,1.0
2002-10-03,6.5,6.86,6.5,6.86,9328,1.47998176019134,1.56194998075578,1.47998176019134,1.56194998075578,40968.0724660831,0.0,1.0
2002-10-04,6.65,6.65,6.55,6.56,5059,1.51413518542653,1.51413518542653,1.49136623526974,1.49364313028541,22218.8549105825,0.0,1.0
2002-10-07,6.55,6.6,6.548,6.6,3162,1.49136623526974,1.50275071034813,1.4909108562666,1.50275071034813,13887.3333123664,0.0,1.0
2002-10-08,6.34,6.35,6.1,6.35,1581,1.44355143994048,1.44582833495616,1.38890595956418,1.44582833495616,6943.66665618323,0.0,1.0
2002-10-09,6.15,6.5,6.1,6.4,5771,1.40029043464258,1.47998176019134,1.38890595956418,1.45721281003455,25345.9204761755,0.0,1.0
2002-10-10,5.85,6.11,5.8,6.1,23478,1.33198358417221,1.39118285457986,1.32059910909381,1.38890595956418,103114.108636224,0.0,1.0
2002-10-11,5.85,5.97,5.85,5.85,8300,1.33198358417221,1.35930632436035,1.33198358417221,1.33198358417221,36453.1519584572,0.0,1.0
2002-10-14,5.85,5.85,5.85,5.85,79,1.33198358417221,1.33198358417221,1.33198358417221,1.33198358417221,346.963735508207,0.0,1.0
2002-10-15,6.25,6.25,5.85,5.86,14625,1.42305938479937,1.42305938479937,1.33198358417221,1.33426047918789,64232.2105292092,0.0,1.0
2002-10-16,5.85,6.25,5.85,6.24,6957,1.33198358417221,1.42305938479937,1.33198358417221,1.42078248978369,30554.7684548177,0.0,1.0
2002-10-17,5.861,6.19,5.861,6.189,5138,1.33448816868945,1.40939801470529,1.33448816868945,1.40917032520372,22565.8186460908,0.0,1.0
2002-10-18,5.85,5.911,5.85,5.911,3715,1.33198358417221,1.34587264376785,1.33198358417221,1.34587264376785,16316.0794609239,0.0,1.0
2002-10-21,6.2,6.25,6.18,6.25,2213,1.41167490972097,1.42305938479937,1.40712111968961,1.42305938479937,9719.37654024892,0.0,1.0
2002-10-22,6.429,6.429,6.23,6.23,3004,1.46381580558002,1.46381580558002,1.41850559476801,1.41850559476801,13193.4058413501,0.0,1.0
2002-10-23,6.75,6.75,6.429,6.429,3715,1.53690413558331,1.53690413558331,1.46381580558002,1.46381580558002,16316.079460924,0.0,1.0
2002-10-24,6.55,6.8,6.23,6.8,9328,1.49136623526974,1.54828861066171,1.41850559476801,1.54828861066171,40968.0724660829,0.0,1.0
2002-10-25,6.3,6.4,6.2,6.4,13202,1.43444385987776,1.45721281003455,1.41167490972097,1.45721281003455,57982.4713440425,0.0,1.0
2002-10-28,6.15,6.15,6.061,6.07,5059,1.40029043464258,1.40029043464258,1.38002606900303,1.38207527451714,22218.8549105825,0.0,1.0
2002-10-29,6.1,6.101,6.05,6.05,9802,1.38890595956418,1.38913364906575,1.37752148448579,1.37752148448579,43049.8548791323,0.0,1.0
2002-10-30,6.249,6.249,6.07,6.11,22134,1.4228316952978,1.4228316952978,1.38207527451714,1.39118285457986,97211.3331865653,0.0,1.0
2002-10-31,6.15,6.154,6.11,6.11,13043,1.40029043464258,1.40120119264885,1.39118285457986,1.39118285457986,57284.1519270069,0.0,1.0
2002-11-01,6.13,6.21,6.099,6.1,8854,1.39573664461122,1.41395180473665,1.38867827006261,1.38890595956418,38886.2900530338,0.0,1.0
2002-11-04,6.23,6.25,6.18,6.24,20632,1.41850559476801,1.42305938479937,1.40712111968961,1.42078248978369,90614.6302658903,0.0,1.0
2002-11-05,6.1,6.1,6.07,6.08,2767,1.38890595956418,1.38890595956418,1.38207527451714,1.38435216953282,12152.5146348255,0.0,1.0
2002-11-06,6.2,6.78,6.1,6.15,9565,1.41167490972097,1.54373482063035,1.38890595956418,1.40029043464258,42008.9636726077,0.0,1.0
2002-11-07,7.09,7.98,6.23,6.23,53913,1.6143185661164,1.81696222251183,1.41850559476801,1.41850559476801,236782.985727266,0.0,1.0
2002-11-08,7.07,7.539,7.04,7.539,23399,1.60976477608504,1.71655115232039,1.60293409103801,1.71655115232039,102767.144900716,0.0,1.0
2002-11-11,6.35,7.101,6.35,7.101,13202,1.44582833495616,1.61682315063365,1.44582833495616,1.61682315063365,57982.4713440423,0.0,1.0
2002-11-12,6.76,7.04,6.76,6.85,6482,1.53918103059899,1.60293409103801,1.53918103059899,1.5596730857401,28468.5940957495,0.0,1.0
2002-11-13,6.76,6.76,6.76,6.76,5929,1.53918103059899,1.53918103059899,1.53918103059899,1.53918103059899,26039.847947192,0.0,1.0
2002-11-14,7.38,7.5,7.37,7.49,6719,1.68034852157109,1.70767126175924,1.67807162655541,1.70539436674356,29509.485302274,0.0,1.0
2002-11-15,7.081,7.39,6.85,7.39,7036,1.61226936060229,1.68262541658677,1.5596730857401,1.68262541658677,30901.7321903259,0.0,1.0
2002-11-18,7.06,7.21,6.81,7.08,19130,1.60748788106936,1.64164130630455,1.55056550567739,1.61204167110072,84017.9273452155,0.0,1.0
2002-11-19,7.06,7.06,7.06,7.06,0,1.60748788106936,1.60748788106936,1.60748788106936,1.60748788106936,0,0.0,1.0
2002-11-20,6.95,7.09,6.83,7.09,3399,1.58244203589689,1.6143185661164,1.55511929570875,1.6143185661164,14928.2245188912,0.0,1.0
2002-11-21,7.049,7.2,6.89,7.1,9328,1.60498329655212,1.63936441128887,1.56878066580282,1.61659546113208,40968.072466083,0.0,1.0
2002-11-22,6.8,7.19,6.4,7.049,6008,1.54828861066171,1.63708751627319,1.45721281003455,1.60498329655212,26386.8116827002,0.0,1.0
2002-11-25,6.8,6.81,6.8,6.81,9249,1.54828861066171,1.55056550567739,1.54828861066171,1.55056550567739,40621.1087305749,0.0,1.0
2002-11-26,6.37,6.511,6.26,6.51,13834,1.45038212498751,1.48248634470859,1.42533627981504,1.48225865520702,60758.1812281083,0.0,1.0
2002-11-27,6.4,6.68,6.2,6.68,15968,1.45721281003455,1.52096587047356,1.41167490972097,1.52096587047356,70130.5940328489,0.0,1.0
2002-11-29,6.42,6.8,6.35,6.8,553,1.46176660006591,1.54828861066171,1.44582833495616,1.54828861066171,2428.74614855745,0.0,1.0
2002-12-02,6.5,6.5,6.41,6.41,2055,1.47998176019134,1.47998176019134,1.45948970505023,1.45948970505023,9025.4490692325,0.0,1.0
2002-12-03,6.271,6.41,6.271,6.41,553,1.42784086433229,1.45948970505023,1.42784086433229,1.45948970505023,2428.74614855746,0.0,1.0
2002-12-04,6.26,6.39,6.26,6.27,3004,1.42533627981504,1.45493591501887,1.42533627981504,1.42761317483072,13193.4058413501,0.0,1.0
2002-12-05,6.26,6.261,6.245,6.245,632,1.42533627981504,1.42556396931661,1.42192093729153,1.42192093729153,2775.70988406567,0.0,1.0
2002-12-06,6.18,6.251,6.17,6.24,18340,1.40712111968961,1.42328707430093,1.40484422467393,1.42078248978369,80548.2899901334,0.0,1.0
2002-12-09,6.18,6.21,6.15,6.18,10988,1.40712111968961,1.41395180473665,1.40029043464258,1.40712111968961,48258.7028577746,0.0,1.0
2002-12-10,6.18,6.2,6.15,6.15,9328,1.40712111968961,1.41167490972097,1.40029043464258,1.40029043464258,40968.0724660831,0.0,1.0
2002-12-11,6.178,6.2,6.12,6.181,21976,1.40666574068648,1.41167490972097,1.39345974959554,1.40734880919118,96517.4057155488,0.0,1.0
2002-12-12,6.4,6.65,6.18,6.24,17787,1.45721281003455,1.51413518542653,1.40712111968961,1.42078248978369,78119.5438415759,0.0,1.0
2002-12-13,6.49,6.73,6.25,6.25,18735,1.47770486517566,1.53235034555196,1.42305938479937,1.42305938479937,82283.1086676744,0.0,1.0
2002-12-16,6.67,6.75,6.5,6.68,8379,1.51868897545788,1.53690413558331,1.47998176019134,1.52096587047356,36800.1156939656,0.0,1.0
2002-12-17,6.7,6.7,6.7,6.7,1976,1.52551966050492,1.52551966050492,1.52551966050492,1.52551966050492,8678.48533372429,0.0,1.0
2002-12-18,6.7,6.749,6.6,6.6,11462,1.52551966050492,1.53667644608175,1.50275071034813,1.50275071034813,50340.4852708238,0.0,1.0
2002-12-19,7.0,7.0,6.7,6.71,17470,1.59382651097529,1.59382651097529,1.52551966050492,1.5277965555206,76727.2969535239,0.0,1.0
2002-12-20,6.95,7.0,6.71,6.93,13992,1.58244203589689,1.59382651097529,1.5277965555206,1.57788824586554,61452.1086991248,0.0,1.0
2002-12-23,6.761,6.761,6.76,6.76,395,1.53940872010056,1.53940872010056,1.53918103059899,1.53918103059899,1734.81867754104,0.0,1.0
2002-12-24,6.77,6.771,6.75,6.77,6087,1.54145792561467,1.54168561511624,1.53690413558331,1.54145792561467,26733.7754182084,0.0,1.0
2002-12-26,6.52,6.851,6.11,6.851,8775,1.4845355502227,1.55990077524167,1.39118285457986,1.55990077524167,38539.3263175256,0.0,1.0
2002-12-27,6.411,6.66,6.31,6.55,4348,1.4597173945518,1.5164120804422,1.43672075489344,1.49136623526974,19096.1812910087,0.0,1.0
2002-12-30,6.39,6.451,6.35,6.45,27905,1.45493591501887,1.46882497461451,1.44582833495616,1.46859728511295,122557.253662741,0.0,1.0
2002-12-31,6.89,6.9,6.32,6.32,11146,1.56878066580282,1.5710575608185,1.43899764990912,1.43899764990912,48952.630328791,0.0,1.0
2003-01-02,6.9,6.93,6.9,6.93,1344,1.5710575608185,1.57788824586554,1.5710575608185,1.57788824586554,5902.77544965862,0.0,1.0
2003-01-03,6.9,6.9,6.9,6.9,0,1.5710575608185,1.5710575608185,1.5710575608185,1.5710575608185,0,0.0,1.0
2003-01-06,6.65,6.99,6.4,6.4,3715,1.51413518542653,1.59154961595961,1.45721281003455,1.45721281003455,16316.0794609239,0.0,1.0
2003-01-07,6.26,6.9,6.031,6.9,15336,1.42533627981504,1.5710575608185,1.373195383956,1.5710575608185,67354.8841487834,0.0,1.0
2003-01-08,6.46,6.5,6.41,6.49,11304,1.47087418012862,1.47998176019134,1.45948970505023,1.47770486517566,49646.5577998075,0.0,1.0
2003-01-09,6.51,6.85,6.5,6.5,3636,1.48225865520702,1.5596730857401,1.47998176019134,1.47998176019134,15969.1157254157,0.0,1.0
2003-01-10,6.92,6.92,6.34,6.34,1502,1.57561135084986,1.57561135084986,1.44355143994048,1.44355143994048,6596.70292067503,0.0,1.0
2003-01-13,7.0,7.01,6.84,6.91,4348,1.59382651097529,1.59610340599097,1.55739619072443,1.57333445583418,19096.1812910087,0.0,1.0
2003-01-14,6.9,7.0,6.9,7.0,37470,1.5710575608185,1.59382651097529,1.5710575608185,1.59382651097529,164566.217335349,0.0,1.0
2003-01-15,7.01,7.01,7.01,7.01,4111,1.59610340599097,1.59610340599097,1.59610340599097,1.59610340599097,18055.2900844841,0.0,1.0
2003-01-16,7.01,7.01,7.01,7.01,0,1.59610340599097,1.59610340599097,1.59610340599097,1.59610340599097,0,0.0,1.0
2003-01-17,7.01,7.01,7.01,7.01,1976,1.59610340599097,1.59610340599097,1.59610340599097,1.59610340599097,8678.48533372428,0.0,1.0
2003-01-21,6.71,6.88,6.71,6.88,6877,1.5277965555206,1.56650377078714,1.5277965555206,1.56650377078714,30203.4127732904,0.0,1.0
2003-01-22,6.62,6.65,6.5,6.65,6403,1.50730450037949,1.51413518542653,1.47998176019134,1.51413518542653,28121.6303602412,0.0,1.0
2003-01-23,6.62,6.62,6.62,6.62,0,1.50730450037949,1.50730450037949,1.50730450037949,1.50730450037949,0,0.0,1.0
2003-01-24,6.5,6.5,6.49,6.49,553,1.47998176019134,1.47998176019134,1.47770486517566,1.47770486517566,2428.74614855745,0.0,1.0
2003-01-27,6.5,6.52,6.5,6.52,2292,1.47998176019134,1.4845355502227,1.47998176019134,1.4845355502227,10066.3402757571,0.0,1.0
2003-01-28,6.45,6.5,6.15,6.49,9091,1.46859728511295,1.47998176019134,1.40029043464258,1.47770486517566,39927.1812595583,0.0,1.0
2003-01-29,6.45,6.5,6.15,6.49,19605,1.46859728511295,1.47998176019134,1.40029043464258,1.47770486517566,86104.1017042834,0.0,1.0
2003-01-30,6.11,6.16,5.9,5.91,2925,1.39118285457986,1.40256732965825,1.3433680592506,1.34564495426628,12846.4421058419,0.0,1.0
2003-01-31,6.389,6.509,5.81,5.81,14625,1.4547082255173,1.48203096570545,1.32287600410949,1.32287600410949,64232.2105292095,0.0,1.0
2003-02-03,6.25,6.272,6.191,6.25,14862,1.42305938479937,1.42806855383386,1.40962570420686,1.42305938479937,65273.1017357338,0.0,1.0
2003-02-04,6.37,6.37,6.15,6.15,4348,1.45038212498751,1.45038212498751,1.40029043464258,1.40029043464258,19096.1812910088,0.0,1.0
2003-02-05,6.461,6.52,6.4,6.45,11462,1.47110186963019,1.4845355502227,1.45721281003455,1.46859728511295,50340.4852708238,0.0,1.0
2003-02-06,6.6,6.6,6.38,6.41,9328,1.50275071034813,1.50275071034813,1.45265902000319,1.45948970505023,40968.0724660831,0.0,1.0
2003-02-07,6.72,6.72,6.51,6.51,17312,1.53007345053628,1.53007345053628,1.48225865520702,1.48225865520702,76033.3694825074,0.0,1.0
2003-02-10,6.44,6.805,6.43,6.76,9723,1.46632039009727,1.54942705816955,1.46404349508159,1.53918103059899,42702.891143624,0.0,1.0
2003-02-11,6.42,6.42,6.42,6.42,79,1.46176660006591,1.46176660006591,1.46176660006591,1.46176660006591,346.963735508207,0.0,1.0
2003-02-12,6.13,6.49,6.04,6.49,14150,1.39573664461122,1.47770486517566,1.37524458947011,1.47770486517566,62146.0361701409,0.0,1.0
2003-02-13,6.39,6.6,6.01,6.6,53043,1.45493591501887,1.50275071034813,1.36841390442307,1.50275071034813,232961.992690657,0.0,1.0
2003-02-14,6.35,6.361,6.19,6.361,3953,1.44582833495616,1.4483329194734,1.40939801470529,1.4483329194734,17361.3626134676,0.0,1.0
2003-02-18,6.38,6.38,6.01,6.17,6008,1.45265902000319,1.45265902000319,1.36841390442307,1.40484422467393,26386.8116827002,0.0,1.0
2003-02-19,6.32,6.49,6.2,6.35,12411,1.43899764990912,1.47770486517566,1.41167490972097,1.44582833495616,54508.4420429413,0.0,1.0
2003-02-20,6.4,6.49,6.4,6.45,7352,1.45721281003455,1.47770486517566,1.45721281003455,1.46859728511295,32289.5871323588,0.0,1.0
2003-02-21,6.23,6.35,6.1,6.3,6719,1.41850559476801,1.44582833495616,1.38890595956418,1.43444385987776,29509.485302274,0.0,1.0
2003-02-24,6.1,6.3,6.1,6.3,8854,1.38890595956418,1.43444385987776,1.38890595956418,1.43444385987776,38886.2900530338,0.0,1.0
2003-02-25,6.3,6.36,6.16,6.16,11304,1.43444385987776,1.44810522997183,1.40256732965825,1.40256732965825,49646.5577998074,0.0,1.0
2003-02-26,6.26,6.39,6.26,6.37,1818,1.42533627981504,1.45493591501887,1.42533627981504,1.45038212498751,7984.5578627079,0.0,1.0
2003-02-27,6.26,6.26,6.26,6.26,0,1.42533627981504,1.42533627981504,1.42533627981504,1.42533627981504,0,0.0,1.0
2003-02-28,6.15,6.15,6.15,6.15,5771,1.40029043464258,1.40029043464258,1.40029043464258,1.40029043464258,25345.9204761755,0.0,1.0
2003-03-03,6.15,6.15,6.15,6.15,0,1.40029043464258,1.40029043464258,1.40029043464258,1.40029043464258,0,0.0,1.0
2003-03-04,6.24,6.24,6.17,6.17,4980,1.42078248978369,1.42078248978369,1.40484422467393,1.40484422467393,21871.8911750743,0.0,1.0
2003-03-05,6.06,6.19,6.05,6.19,4980,1.37979837950146,1.40939801470529,1.37752148448579,1.40939801470529,21871.8911750744,0.0,1.0
2003-03-06,6.15,6.24,6.15,6.23,138103,1.40029043464258,1.42078248978369,1.40029043464258,1.41850559476801,606540.921074555,0.0,1.0
2003-03-07,6.23,6.23,6.18,6.18,1107,1.41850559476801,1.41850559476801,1.40712111968961,1.40712111968961,4861.88424313399,0.0,1.0
2003-03-10,6.15,6.18,6.15,6.18,395,1.40029043464258,1.40712111968961,1.40029043464258,1.40712111968961,1734.81867754103,0.0,1.0
2003-03-11,6.16,6.16,6.16,6.16,632,1.40256732965825,1.40256732965825,1.40256732965825,1.40256732965825,2775.70988406567,0.0,1.0
2003-03-12,5.9,6.15,5.9,6.15,11304,1.3433680592506,1.40029043464258,1.3433680592506,1.40029043464258,49646.5577998074,0.0,1.0
2003-03-13,5.9,6.06,5.8,5.82,5138,1.3433680592506,1.37979837950146,1.32059910909381,1.32515289912517,22565.8186460908,0.0,1.0
2003-03-14,6.2,6.37,6.0,6.08,10356,1.41167490972097,1.45038212498751,1.36613700940739,1.38435216953282,45482.9929737089,0.0,1.0
2003-03-17,4.75,5.0,4.21,4.99,38261,1.75890139961202,1.85147515748633,1.55894208260349,1.84777220717136,103325.717996522,2.975,1.0
2003-03-18,4.601,5.8,4.25,5.5,38656,1.70372743991892,2.14771118268415,1.57375388386338,2.03662267323497,104392.434982713,0.0,1.0
2003-03-19,4.35,4.801,4.25,4.25,17787,1.61078338701311,1.77778644621838,1.57375388386338,1.57375388386338,48034.6709705482,0.0,1.0
2003-03-20,4.5,4.82,4.35,4.54,5138,1.6663276417377,1.78482205181682,1.61078338701311,1.68113944299759,13875.4224684701,0.0,1.0
2003-03-21,4.39,4.39,3.7,4.38,15573,1.625595188273,1.625595188273,1.37009161653989,1.62189223795803,42055.6547492184,0.0,1.0
2003-03-24,4.04,4.15,3.65,3.75,11225,1.49599192724896,1.53672438071366,1.35157686496502,1.38860636811475,30313.6662531289,0.0,1.0
2003-03-25,3.75,4.15,3.69,3.69,9407,1.38860636811475,1.53672438071366,1.36638866622491,1.36638866622491,25404.0675673215,0.0,1.0
2003-03-26,3.68,4.0,3.65,4.0,12095,1.36268571590994,1.48118012598907,1.35157686496502,1.48118012598907,32663.1441720797,0.0,1.0
2003-03-27,3.65,3.67,3.61,3.67,12727,1.35157686496502,1.35898276559497,1.33676506370513,1.35898276559497,34369.8913499842,0.0,1.0
2003-03-28,3.82,3.82,3.82,3.82,158,1.41452702031956,1.41452702031956,1.41452702031956,1.41452702031956,426.686794476113,0.0,1.0
2003-03-31,3.66,3.78,3.66,3.78,1581,1.35527981528,1.39971521905967,1.35527981528,1.39971521905967,4269.56849409324,0.0,1.0
2003-04-01,3.662,3.662,3.662,3.662,395,1.35602040534299,1.35602040534299,1.35602040534299,1.35602040534299,1066.71698619028,0.0,1.0
2003-04-02,3.8,4.24,3.8,4.03,632,1.40712111968961,1.57005093354841,1.40712111968961,1.49228897693398,1706.74717790446,0.0,1.0
2003-04-03,3.66,4.29,3.5,4.29,7352,1.35527981528,1.58856568512327,1.29603261024043,1.58856568512327,19854.4386897998,0.0,1.0
2003-04-04,3.5,3.72,3.46,3.65,13123,1.29603261024043,1.37749751716983,1.28122080898054,1.35157686496502,35439.3088855066,0.0,1.0
2003-04-07,3.5,3.581,3.5,3.518,2451,1.29603261024043,1.32602650779171,1.29603261024043,1.30269792080738,6619.04641304402,0.0,1.0
2003-04-08,3.52,3.71,3.4,3.4,3636,1.30343851087038,1.37379456685486,1.25900310709071,1.25900310709071,9819.19737161484,0.0,1.0
2003-04-09,3.53,3.55,3.51,3.518,6403,1.30714146118535,1.3145473618153,1.29973556055541,1.30269792080738,17291.6173736111,0.0,1.0
2003-04-10,3.52,3.52,3.4,3.51,36838,1.30343851087038,1.30343851087038,1.25900310709071,1.29973556055541,99482.8362969053,0.0,1.0
2003-04-11,3.54,3.54,3.5,3.5,5929,1.31084441150032,1.31084441150032,1.29603261024043,1.29603261024043,16011.5569901828,0.0,1.0
2003-04-14,3.5,3.5,3.5,3.5,2767,1.29603261024043,1.29603261024043,1.29603261024043,1.29603261024043,7472.42000199625,0.0,1.0
2003-04-15,3.5,3.513,3.5,3.5,2055,1.29603261024043,1.3008464456499,1.29603261024043,1.29603261024043,5549.62887752161,0.0,1.0
2003-04-16,3.5,3.5,3.5,3.5,1028,1.29603261024043,1.29603261024043,1.29603261024043,1.29603261024043,2776.16471342687,0.0,1.0
2003-04-17,3.5,3.5,3.5,3.5,0,1.29603261024043,1.29603261024043,1.29603261024043,1.29603261024043,0,0.0,1.0
2003-04-21,3.5,3.65,3.5,3.5,5059,1.29603261024043,1.35157686496502,1.29603261024043,1.29603261024043,13662.079071232,0.0,1.0
2003-04-22,3.65,3.65,3.5,3.5,2925,1.35157686496502,1.35157686496502,1.29603261024043,1.29603261024043,7899.10679647236,0.0,1.0
2003-04-23,3.62,3.62,3.6,3.6,395,1.3404680140201,1.3404680140201,1.33306211339016,1.33306211339016,1066.71698619029,0.0,1.0
2003-04-24,3.5,3.66,3.35,3.6,18261,1.29603261024043,1.35527981528,1.24048835551584,1.33306211339016,49314.7313539767,0.0,1.0
2003-04-25,3.5,3.6,3.35,3.5,3241,1.29603261024043,1.33306211339016,1.24048835551584,1.29603261024043,8752.48038542459,0.0,1.0
2003-04-28,3.5,3.55,3.5,3.5,7510,1.29603261024043,1.3145473618153,1.29603261024043,1.29603261024043,20281.1254842761,0.0,1.0
2003-04-29,3.5,3.53,3.5,3.5,22055,1.29603261024043,1.30714146118535,1.29603261024043,1.29603261024043,59560.6155200677,0.0,1.0
2003-04-30,3.5,3.5,3.45,3.45,7510,1.29603261024043,1.29603261024043,1.27751785866557,1.27751785866557,20281.1254842761,0.0,1.0
2003-05-01,3.45,3.5,3.45,3.45,4664,1.27751785866557,1.29603261024043,1.27751785866557,1.27751785866557,12595.3620850417,0.0,1.0
2003-05-02,3.3,3.39,3.17,3.25,9091,1.22197360394098,1.25530015677573,1.17383524984633,1.20345885236612,24550.6939783693,0.0,1.0
2003-05-05,3.2,3.2,3.01,3.01,5455,1.18494410079125,1.18494410079125,1.11458804480677,1.11458804480677,14731.4966067544,0.0,1.0
2003-05-06,3.48,3.55,3.16,3.16,27352,1.28862670961049,1.3145473618153,1.17013229953136,1.17013229953136,73865.4253323457,0.0,1.0
2003-05-07,3.4,3.6,3.4,3.6,20711,1.25900310709071,1.33306211339016,1.25900310709071,1.33306211339016,55931.0772176883,0.0,1.0
2003-05-08,3.46,3.5,3.3,3.5,19368,1.28122080898054,1.29603261024043,1.22197360394098,1.29603261024043,52304.2394646416,0.0,1.0
2003-05-09,3.45,3.45,3.32,3.32,9802,1.27751785866557,1.27751785866557,1.22937950457092,1.22937950457092,26470.7845535118,0.0,1.0
2003-05-12,3.2,3.35,3.04,3.35,12885,1.18494410079125,1.24048835551584,1.12569689575169,1.24048835551584,34796.5781444603,0.0,1.0
2003-05-13,3.15,3.15,3.15,3.15,10277,1.16642934921639,1.16642934921639,1.16642934921639,1.16642934921639,27753.5454862722,0.0,1.0
2003-05-14,3.26,3.32,3.26,3.26,2055,1.20716180268109,1.22937950457092,1.20716180268109,1.20716180268109,5549.62887752159,0.0,1.0
2003-05-15,3.38,3.38,3.3,3.32,1344,1.25159720646076,1.25159720646076,1.22197360394098,1.22937950457092,3629.53830237909,0.0,1.0
2003-05-16,3.3,3.45,3.12,3.36,407826,1.22197360394098,1.27751785866557,1.15532049827147,1.24419130583082,1101354.23192415,0.0,1.0
2003-05-19,3.28,3.33,3.21,3.28,69802,1.21456770331103,1.2330824548859,1.18864705110623,1.21456770331103,188503.74448115,0.0,1.0
2003-05-20,3.3,3.72,3.22,3.72,16364,1.22197360394098,1.37749751716983,1.1923500014212,1.37749751716983,44191.7892709311,0.0,1.0
2003-05-21,3.3,3.3,3.12,3.12,284269,1.22197360394098,1.22197360394098,1.15532049827147,1.15532049827147,767682.458094495,0.0,1.0
2003-05-22,3.2,3.38,3.2,3.38,6561,1.18494410079125,1.25159720646076,1.18494410079125,1.25159720646076,17718.3041680872,0.0,1.0
2003-05-23,3.25,3.25,3.15,3.15,9091,1.20345885236612,1.20345885236612,1.16642934921639,1.16642934921639,24550.6939783692,0.0,1.0
2003-05-27,3.245,3.25,3.245,3.25,1344,1.20160737720863,1.20345885236612,1.20160737720863,1.20345885236612,3629.53830237909,0.0,1.0
2003-05-28,3.3,3.39,3.25,3.25,6008,1.22197360394098,1.25530015677573,1.20345885236612,1.20345885236612,16224.9003874208,0.0,1.0
2003-05-29,3.281,3.35,3.25,3.25,4980,1.21493799834253,1.24048835551584,1.20345885236612,1.20345885236612,13448.735673994,0.0,1.0
2003-05-30,3.3,3.35,3.25,3.25,10672,1.22197360394098,1.24048835551584,1.20345885236612,1.20345885236612,28820.2624724625,0.0,1.0
2003-06-02,3.3,3.389,3.25,3.25,12253,1.22197360394098,1.25492986174424,1.20345885236612,1.20345885236612,33089.8309665558,0.0,1.0
2003-06-03,3.32,3.32,3.26,3.26,158,1.22937950457092,1.22937950457092,1.20716180268109,1.20716180268109,426.686794476115,0.0,1.0
2003-06-04,3.32,3.32,3.3,3.3,7668,1.22937950457092,1.22937950457092,1.22197360394098,1.22197360394098,20707.8122787522,0.0,1.0
2003-06-05,3.32,3.39,3.3,3.3,14387,1.22937950457092,1.25530015677573,1.22197360394098,1.22197360394098,38852.8032413156,0.0,1.0
2003-06-06,3.3,3.45,3.3,3.35,46403,1.22197360394098,1.27751785866557,1.22197360394098,1.24048835551584,125313.590658703,0.0,1.0
2003-06-09,3.251,3.38,3.21,3.31,16917,1.20382914739761,1.25159720646076,1.18864705110623,1.22567655425595,45685.1930515976,0.0,1.0
2003-06-10,3.33,3.33,3.3,3.3,10040,1.2330824548859,1.2330824548859,1.22197360394098,1.22197360394098,27113.515294558,0.0,1.0
2003-06-11,3.35,3.35,3.25,3.314,8458,1.24048835551584,1.24048835551584,1.20345885236612,1.22715773438194,22841.2462511327,0.0,1.0
2003-06-12,3.25,3.35,3.25,3.35,9565,1.20345885236612,1.24048835551584,1.20345885236612,1.24048835551584,25830.7543617975,0.0,1.0
2003-06-13,3.3,3.35,3.25,3.34,21028,1.22197360394098,1.24048835551584,1.20345885236612,1.23678540520087,56787.1513559728,0.0,1.0
2003-06-16,3.2,4.0,3.09,3.2,47905,1.18494410079125,1.48118012598907,1.14421164732655,1.18494410079125,129369.815755559,0.0,1.0
2003-06-17,3.3,3.35,3.25,3.251,12253,1.22197360394098,1.24048835551584,1.20345885236612,1.20382914739761,33089.8309665558,0.0,1.0
2003-06-18,3.24,3.25,3.09,3.25,11937,1.19975590205114,1.20345885236612,1.14421164732655,1.20345885236612,32236.4573776037,0.0,1.0
2003-06-19,3.31,3.37,3.25,3.32,6561,1.22567655425595,1.24789425614579,1.20345885236612,1.22937950457092,17718.3041680872,0.0,1.0
2003-06-20,3.58,3.8,3.251,3.37,11779,1.32565621276021,1.40712111968961,1.20382914739761,1.24789425614579,31809.7705831275,0.0,1.0
2003-06-23,3.32,3.75,3.32,3.75,3953,1.22937950457092,1.38860636811475,1.22937950457092,1.38860636811475,10675.2715098993,0.0,1.0
2003-06-24,3.44,3.44,3.371,3.371,1976,1.2738149083506,1.2738149083506,1.24826455117729,1.24826455117729,5336.28548028353,0.0,1.0
2003-06-25,3.328,3.33,3.31,3.33,1502,1.2323418648229,1.2330824548859,1.22567655425595,1.2330824548859,4056.22509685521,0.0,1.0
2003-06-26,3.24,3.311,3.24,3.31,11146,1.19975590205114,1.22604684928745,1.19975590205114,1.22567655425595,30100.322855891,0.0,1.0
2003-06-27,3.3,3.31,3.22,3.31,20553,1.22197360394098,1.22567655425595,1.1923500014212,1.22567655425595,55504.3904232123,0.0,1.0
2003-06-30,3.245,3.4,3.23,3.4,1502,1.20160737720863,1.25900310709071,1.19605295173617,1.25900310709071,4056.2250968552,0.0,1.0
2003-07-01,3.22,3.7,3.22,3.233,15336,1.1923500014212,1.37009161653989,1.1923500014212,1.19716383683066,41415.6245575042,0.0,1.0
2003-07-02,3.22,3.23,3.22,3.23,1818,1.1923500014212,1.19605295173617,1.1923500014212,1.19605295173617,4909.59868580742,0.0,1.0
2003-07-03,3.24,3.25,3.22,3.22,2292,1.19975590205114,1.20345885236612,1.1923500014212,1.1923500014212,6189.65906923579,0.0,1.0
2003-07-07,3.28,3.28,3.25,3.28,6087,1.21456770331103,1.21456770331103,1.20345885236612,1.21456770331103,16438.2437846589,0.0,1.0
2003-07-08,3.16,3.3,3.16,3.3,20158,1.17013229953136,1.22197360394098,1.17013229953136,1.22197360394098,54437.6734370222,0.0,1.0
2003-07-09,3.191,3.191,3.138,3.138,1107,1.18161144550778,1.18161144550778,1.16198580883842,1.16198580883842,2989.50811066491,0.0,1.0
2003-07-10,3.4,3.54,3.301,3.339,3004,1.25900310709071,1.31084441150032,1.22234389897248,1.23641511016937,8112.45019371038,0.0,1.0
2003-07-11,3.439,3.55,3.299,3.38,4664,1.2734446133191,1.3145473618153,1.22160330890948,1.25159720646076,12595.3620850417,0.0,1.0
2003-07-14,3.304,3.41,3.304,3.31,4111,1.22345478406697,1.26270605740568,1.22345478406697,1.22567655425595,11101.9583043753,0.0,1.0
2003-07-15,3.38,3.42,3.25,3.34,10672,1.25159720646076,1.26640900772065,1.20345885236612,1.23678540520087,28820.2624724625,0.0,1.0
2003-07-16,4.1,4.1,3.43,3.46,29723,1.51820962913879,1.51820962913879,1.27011195803562,1.28122080898054,80268.4277988198,0.0,1.0
2003-07-17,3.77,4.25,3.64,4.25,14150,1.39601226874469,1.57375388386338,1.34787391465005,1.57375388386338,38212.7730496014,0.0,1.0
2003-07-18,4.75,4.95,3.879,3.88,52569,1.75890139961202,1.83296040591147,1.4363744271779,1.43674472220939,141965.1778406,0.0,1.0
2003-07-21,4.53,4.8,4.53,4.8,12569,1.67743649268262,1.77741615118688,1.67743649268262,1.77741615118688,33943.204555508,0.0,1.0
2003-07-22,4.74,4.74,4.69,4.69,7431,1.75519844929704,1.75519844929704,1.73668369772218,1.73668369772218,20067.782087038,0.0,1.0
2003-07-23,4.5,4.57,4.49,4.57,4348,1.6663276417377,1.69224829394251,1.66262469142273,1.69224829394251,11741.9884960895,0.0,1.0
2003-07-24,4.31,4.47,4.16,4.47,17866,1.59597158575322,1.65521879079278,1.54042733102863,1.65521879079278,48248.0143677863,0.0,1.0
2003-07-25,4.26,4.289,4.17,4.289,1581,1.57745683417836,1.58819539009178,1.5441302813436,1.58819539009178,4269.56849409325,0.0,1.0
2003-07-28,3.757,4.254,3.75,4.251,26403,1.39119843333523,1.57523506398937,1.38860636811475,1.57412417889488,71302.6040161571,0.0,1.0
2003-07-29,3.97,3.97,3.76,3.8,8142,1.47007127504415,1.47007127504415,1.39230931842972,1.40712111968961,21987.8726621804,0.0,1.0
2003-07-30,3.96,3.96,3.75,3.8,7431,1.46636832472918,1.46636832472918,1.38860636811475,1.40712111968961,20067.7820870379,0.0,1.0
2003-07-31,3.811,3.9,3.8,3.89,5771,1.41119436503608,1.44415062283934,1.40712111968961,1.44044767252437,15584.8701957067,0.0,1.0
2003-08-01,3.94,3.94,3.821,3.821,632,1.45896242409923,1.45896242409923,1.41489731535106,1.41489731535106,1706.74717790445,0.0,1.0
2003-08-04,4.01,4.13,3.82,3.82,5929,1.48488307630404,1.52931848008371,1.41452702031956,1.41452702031956,16011.5569901827,0.0,1.0
2003-08-05,3.8,4.151,3.799,3.799,3636,1.40712111968961,1.53709467574515,1.40675082465812,1.40675082465812,9819.19737161488,0.0,1.0
2003-08-06,3.93,3.93,3.8,3.8,1028,1.45525947378426,1.45525947378426,1.40712111968961,1.40712111968961,2776.16471342686,0.0,1.0
2003-08-07,3.93,3.93,3.93,3.93,0,1.45525947378426,1.45525947378426,1.45525947378426,1.45525947378426,0,0.0,1.0
2003-08-08,4.15,4.15,4.09,4.09,553,1.53672438071366,1.53672438071366,1.51450667882382,1.51450667882382,1493.40378066639,0.0,1.0
2003-08-11,3.899,4.1,3.71,4.1,5771,1.44378032780784,1.51820962913879,1.37379456685486,1.51820962913879,15584.8701957067,0.0,1.0
2003-08-12,3.71,3.742,3.71,3.742,1265,1.37379456685486,1.38564400786277,1.37379456685486,1.38564400786277,3416.19490514103,0.0,1.0
2003-08-13,3.786,3.786,3.75,3.75,1028,1.40193698924865,1.40193698924865,1.38860636811475,1.38860636811475,2776.16471342686,0.0,1.0
2003-08-14,3.7,3.74,3.7,3.701,4664,1.37009161653989,1.38490341779978,1.37009161653989,1.37046191157138,12595.3620850417,0.0,1.0
2003-08-15,3.7,3.7,3.7,3.7,0,1.37009161653989,1.37009161653989,1.37009161653989,1.37009161653989,0,0.0,1.0
2003-08-18,3.736,3.736,3.66,3.66,2767,1.38342223767379,1.38342223767379,1.35527981528,1.35527981528,7472.42000199622,0.0,1.0
2003-08-19,3.78,3.78,3.66,3.66,1976,1.39971521905967,1.39971521905967,1.35527981528,1.35527981528,5336.28548028353,0.0,1.0
2003-08-20,3.79,3.79,3.777,3.777,3715,1.40341816937464,1.40341816937464,1.39860433396518,1.39860433396518,10032.5407688529,0.0,1.0
2003-08-21,3.79,3.79,3.73,3.79,3715,1.40341816937464,1.40341816937464,1.3812004674848,1.40341816937464,10032.5407688529,0.0,1.0
2003-08-22,3.72,3.72,3.72,3.72,553,1.37749751716983,1.37749751716983,1.37749751716983,1.37749751716983,1493.4037806664,0.0,1.0
2003-08-25,3.79,3.79,3.66,3.66,3241,1.40341816937464,1.40341816937464,1.35527981528,1.35527981528,8752.48038542457,0.0,1.0
2003-08-26,3.79,3.79,3.731,3.731,1107,1.40341816937464,1.40341816937464,1.3815707625163,1.3815707625163,2989.50811066492,0.0,1.0
2003-08-27,3.9,3.9,3.78,3.78,6008,1.44415062283934,1.44415062283934,1.39971521905967,1.39971521905967,16224.9003874208,0.0,1.0
2003-08-28,3.86,4.2,3.795,3.95,4822,1.42933882157945,1.55523913228852,1.40526964453213,1.4626653744142,13022.0488795178,0.0,1.0
2003-08-29,4.454,4.7,4.0,4.0,9565,1.64929407028883,1.74038664803715,1.48118012598907,1.48118012598907,25830.7543617975,0.0,1.0
2003-09-02,4.2,4.91,4.16,4.5,15968,1.55523913228852,1.81814860465158,1.54042733102863,1.6663276417377,43122.3717354087,0.0,1.0
2003-09-03,4.45,4.45,4.45,4.45,158,1.64781289016284,1.64781289016284,1.64781289016284,1.64781289016284,426.686794476112,0.0,1.0
2003-09-04,4.239,4.239,3.86,4.16,3399,1.56968063851691,1.56968063851691,1.42933882157945,1.54042733102863,9179.1671799007,0.0,1.0
2003-09-05,4.25,4.25,4.02,4.23,3162,1.57375388386338,1.57375388386338,1.48858602661901,1.56634798323344,8539.13698818653,0.0,1.0
2003-09-08,4.12,4.24,3.9,4.24,6482,1.52561552976874,1.57005093354841,1.44415062283934,1.57005093354841,17504.9607708491,0.0,1.0
2003-09-09,4.099,4.099,3.75,3.75,4664,1.5178393341073,1.5178393341073,1.38860636811475,1.38860636811475,12595.3620850417,0.0,1.0
2003-09-10,3.83,4.051,3.72,3.999,11937,1.41822997063453,1.50006517259543,1.37749751716983,1.48080983095757,32236.4573776036,0.0,1.0
2003-09-11,3.899,3.93,3.83,3.83,1344,1.44378032780784,1.45525947378426,1.41822997063453,1.41822997063453,3629.53830237909,0.0,1.0
2003-09-12,3.9,3.9,3.9,3.9,158,1.44415062283934,1.44415062283934,1.44415062283934,1.44415062283934,426.686794476113,0.0,1.0
2003-09-15,4.08,4.13,3.9,3.99,5059,1.51080372850885,1.52931848008371,1.44415062283934,1.47747717567409,13662.079071232,0.0,1.0
2003-09-16,3.951,4.06,3.93,3.93,553,1.4630356694457,1.5033978278789,1.45525947378426,1.45525947378426,1493.4037806664,0.0,1.0
2003-09-17,4.19,4.19,4.069,4.07,3874,1.55153618197355,1.55153618197355,1.50673048316238,1.50710077819388,10461.9281126611,0.0,1.0
2003-09-18,4.06,4.19,4.06,4.19,4111,1.5033978278789,1.55153618197355,1.5033978278789,1.55153618197355,11101.9583043753,0.0,1.0
2003-09-19,3.971,4.18,3.81,4.18,7826,1.47044157007565,1.54783323165857,1.41082407000459,1.54783323165857,21134.4990732282,0.0,1.0
2003-09-22,4.159,4.159,3.96,3.96,158,1.54005703599713,1.54005703599713,1.46636832472918,1.46636832472918,426.686794476114,0.0,1.0
2003-09-23,4.069,4.24,4.02,4.16,5455,1.50673048316238,1.57005093354841,1.48858602661901,1.54042733102863,14731.4966067544,0.0,1.0
2003-09-24,4.41,4.49,3.9,3.9,13360,1.63300108890295,1.66262469142273,1.44415062283934,1.44415062283934,36079.3390772206,0.0,1.0
2003-09-25,4.011,4.381,3.949,4.05,5771,1.48525337133554,1.62226253298952,1.46229507938271,1.49969487756393,15584.8701957066,0.0,1.0
2003-09-26,4.1,4.32,3.959,4.1,4822,1.51820962913879,1.59967453606819,1.46599802969768,1.51820962913879,13022.0488795179,0.0,1.0
2003-09-29,4.03,4.261,3.91,3.91,3004,1.49228897693398,1.57782712920985,1.44785357315431,1.44785357315431,8112.45019371043,0.0,1.0
2003-09-30,4.0,4.15,3.6,3.949,19368,1.48118012598907,1.53672438071366,1.33306211339016,1.46229507938271,52304.2394646414,0.0,1.0
2003-10-01,3.881,4.0,3.881,4.0,2767,1.43711501724089,1.48118012598907,1.43711501724089,1.48118012598907,7472.42000199624,0.0,1.0
2003-10-02,4.06,4.221,3.909,3.94,9802,1.5033978278789,1.56301532794996,1.44748327812281,1.45896242409923,26470.7845535118,0.0,1.0
2003-10-03,4.15,4.15,4.08,4.08,2925,1.53672438071366,1.53672438071366,1.51080372850885,1.51080372850885,7899.10679647233,0.0,1.0
2003-10-06,4.15,4.15,3.899,4.04,6482,1.53672438071366,1.53672438071366,1.44378032780784,1.49599192724896,17504.9607708491,0.0,1.0
2003-10-07,3.91,4.09,3.86,4.011,4664,1.44785357315431,1.51450667882382,1.42933882157945,1.48525337133554,12595.3620850417,0.0,1.0
2003-10-08,3.98,4.251,3.75,3.75,13043,1.47377422535912,1.57412417889488,1.38860636811475,1.38860636811475,35223.2649389364,0.0,1.0
2003-10-09,4.1,4.29,3.899,3.899,7036,1.51820962913879,1.58856568512327,1.44378032780784,1.44378032780784,19001.0651008477,0.0,1.0
2003-10-10,3.95,4.121,3.939,4.121,2213,1.4626653744142,1.52598582480024,1.45859212906773,1.52598582480024,5976.31567199772,0.0,1.0
2003-10-13,4.089,4.16,3.76,3.76,3241,1.51413638379232,1.54042733102863,1.39230931842972,1.39230931842972,8752.48038542459,0.0,1.0
2003-10-14,4.09,4.1,3.86,4.1,7352,1.51450667882382,1.51820962913879,1.42933882157945,1.51820962913879,19854.4386897999,0.0,1.0
2003-10-15,4.05,4.31,3.979,4.16,4822,1.49969487756393,1.59597158575322,1.47340393032762,1.54042733102863,13022.0488795178,0.0,1.0
2003-10-16,4.14,4.24,3.899,3.899,3162,1.53302143039868,1.57005093354841,1.44378032780784,1.44378032780784,8539.13698818654,0.0,1.0
2003-10-17,4.21,4.21,3.92,4.2,13676,1.55894208260349,1.55894208260349,1.45155652346928,1.55523913228852,36932.712666173,0.0,1.0
2003-10-20,4.19,4.24,4.1,4.13,6877,1.55153618197355,1.57005093354841,1.51820962913879,1.52931848008371,18571.6777570394,0.0,1.0
2003-10-21,4.1,4.3,4.099,4.28,13360,1.51820962913879,1.59226863543825,1.5178393341073,1.5848627348083,36079.3390772208,0.0,1.0
2003-10-22,4.15,4.29,4.15,4.151,4348,1.53672438071366,1.58856568512327,1.53672438071366,1.53709467574515,11741.9884960895,0.0,1.0
2003-10-23,4.3,4.3,4.15,4.241,22213,1.59226863543825,1.59226863543825,1.53672438071366,1.57042122857991,59987.3023145435,0.0,1.0
2003-10-24,4.29,4.56,4.29,4.29,24901,1.58856568512327,1.68854534362754,1.58856568512327,1.58856568512327,67246.378919302,0.0,1.0
2003-10-27,4.29,4.5,4.21,4.39,12253,1.58856568512327,1.6663276417377,1.55894208260349,1.625595188273,33089.8309665559,0.0,1.0
2003-10-28,4.41,4.66,4.41,4.5,13043,1.63300108890295,1.72557484677726,1.63300108890295,1.6663276417377,35223.2649389362,0.0,1.0
2003-10-29,4.86,4.9,4.39,4.519,41028,1.79963385307672,1.81444565433661,1.625595188273,1.67336324733615,110798.137998519,0.0,1.0
2003-10-30,5.01,5.42,4.72,4.72,56917,1.85517810780131,2.00699907071518,1.7477925486671,1.7477925486671,153707.166336689,0.0,1.0
2003-10-31,6.0,6.05,5.01,5.18,36759,2.2217701889836,2.24028494055846,1.85517810780131,1.91812826315584,99269.4928996673,0.0,1.0
2003-11-03,5.46,5.76,5.15,5.75,28221,2.02181087197508,2.13289938142426,1.90701941221092,2.12919643110928,76212.2027019643,0.0,1.0
2003-11-04,5.22,5.47,5.14,5.14,11779,1.93294006441573,2.02551382229005,1.90331646189595,1.90331646189595,31809.7705831275,0.0,1.0
2003-11-05,5.45,5.5,5.2,5.2,11225,2.0181079216601,2.03662267323497,1.92553416378579,1.92553416378579,30313.666253129,0.0,1.0
2003-11-06,5.45,5.55,5.45,5.45,3004,2.0181079216601,2.05513742480983,2.0181079216601,2.0181079216601,8112.45019371041,0.0,1.0
2003-11-07,5.31,5.6,5.15,5.5,10514,1.96626661725049,2.07365217638469,1.90701941221092,2.03662267323497,28393.5756779863,0.0,1.0
2003-11-10,5.0,5.53,5.0,5.48,25771,1.85147515748633,2.04773152417988,1.85147515748633,2.02921677260502,69595.8568382527,0.0,1.0
2003-11-11,4.97,5.151,4.96,5.0,3715,1.84036630654141,1.90738970724242,1.83666335622644,1.85147515748633,10032.5407688529,0.0,1.0
2003-11-12,5.02,5.45,5.0,5.219,8379,1.85888105811628,2.0181079216601,1.85147515748633,1.93256976938423,22627.9028538946,0.0,1.0
2003-11-13,4.96,5.3,4.96,5.22,2292,1.83666335622644,1.96256366693551,1.83666335622644,1.93294006441573,6189.65906923577,0.0,1.0
2003-11-14,5.01,5.23,4.96,5.089,12411,1.85517810780131,1.9366430147307,1.83666335622644,1.88443141528959,33516.5177610318,0.0,1.0
2003-11-17,5.34,5.34,5.09,5.25,3004,1.9773754681954,1.9773754681954,1.88480171032109,1.94404891536065,8112.45019371042,0.0,1.0
2003-11-18,5.0,5.2,5.0,5.12,5138,1.85147515748633,1.92553416378579,1.85147515748633,1.895910561266,13875.4224684701,0.0,1.0
2003-11-19,4.85,5.12,4.67,5.11,14545,1.79593090276174,1.895910561266,1.72927779709223,1.89220761095103,39279.4900357916,0.0,1.0
2003-11-20,4.99,5.06,4.9,4.9,10277,1.84777220717136,1.87369285937617,1.81444565433661,1.81444565433661,27753.5454862722,0.0,1.0
2003-11-21,5.37,5.38,5.0,5.04,6561,1.98848431914032,1.99218726945529,1.85147515748633,1.86628695874622,17718.3041680872,0.0,1.0
2003-11-24,5.1,5.39,4.95,5.39,6957,1.88850466063606,1.99589021977027,1.83296040591147,1.99589021977027,18787.7217036096,0.0,1.0
2003-11-25,5.09,5.34,4.94,4.94,7352,1.88480171032109,1.9773754681954,1.8292574555965,1.8292574555965,19854.4386897999,0.0,1.0
2003-11-26,4.98,5.33,4.809,4.809,6482,1.84406925685639,1.97367251788043,1.78074880647035,1.78074880647035,17504.9607708491,0.0,1.0
2003-11-28,5.0,5.0,5.0,5.0,316,1.85147515748633,1.85147515748633,1.85147515748633,1.85147515748633,853.373588952227,0.0,1.0
2003-12-01,4.85,5.11,4.75,4.819,8458,1.79593090276174,1.89220761095103,1.75890139961202,1.78445175678533,22841.2462511327,0.0,1.0
2003-12-02,4.9,4.9,4.75,4.75,3953,1.81444565433661,1.81444565433661,1.75890139961202,1.75890139961202,10675.2715098992,0.0,1.0
2003-12-03,4.84,5.0,4.76,4.77,4348,1.79222795244677,1.85147515748633,1.76260434992699,1.76630730024196,11741.9884960895,0.0,1.0
2003-12-04,5.0,5.0,4.87,4.87,1265,1.85147515748633,1.85147515748633,1.80333680339169,1.80333680339169,3416.19490514104,0.0,1.0
2003-12-05,5.28,5.44,5.001,5.001,17391,1.95515776630557,2.01440497134513,1.85184545251783,1.85184545251783,46965.2534350258,0.0,1.0
2003-12-08,5.46,5.46,5.14,5.38,9328,2.02181087197508,2.02181087197508,1.90331646189595,1.99218726945529,25190.7241700834,0.0,1.0
2003-12-09,5.5,5.6,5.02,5.02,15968,2.03662267323497,2.07365217638469,1.85888105811628,1.85888105811628,43122.3717354086,0.0,1.0
2003-12-10,5.11,5.38,5.1,5.171,5138,1.89220761095103,1.99218726945529,1.88850466063606,1.91479560787237,13875.4224684701,0.0,1.0
2003-12-11,5.11,5.45,5.11,5.45,6877,1.89220761095103,2.0181079216601,1.89220761095103,2.0181079216601,18571.6777570395,0.0,1.0
2003-12-12,5.21,5.66,5.21,5.61,9407,1.92923711410076,2.09586987827453,1.92923711410076,2.07735512669967,25404.0675673215,0.0,1.0
2003-12-15,5.0,5.35,5.0,5.1,4348,1.85147515748633,1.98107841851038,1.85147515748633,1.88850466063606,11741.9884960895,0.0,1.0
2003-12-16,5.0,5.39,4.91,5.28,6008,1.85147515748633,1.99589021977027,1.81814860465158,1.95515776630557,16224.9003874208,0.0,1.0
2003-12-17,5.07,5.49,5.03,5.03,16364,1.87739580969114,2.03291972291999,1.86258400843125,1.86258400843125,44191.7892709311,0.0,1.0
2003-12-18,5.09,5.49,5.09,5.28,7036,1.88480171032109,2.03291972291999,1.88480171032109,1.95515776630557,19001.0651008476,0.0,1.0
2003-12-19,5.12,5.49,5.12,5.15,7510,1.895910561266,2.03291972291999,1.895910561266,1.90701941221092,20281.1254842761,0.0,1.0
2003-12-22,5.12,5.41,5.1,5.1,6482,1.895910561266,2.00329612040021,1.88850466063606,1.88850466063606,17504.9607708492,0.0,1.0
2003-12-23,5.1,5.37,5.1,5.1,9091,1.88850466063606,1.98848431914032,1.88850466063606,1.88850466063606,24550.6939783693,0.0,1.0
2003-12-24,5.2,5.21,5.2,5.2,2292,1.92553416378579,1.92923711410076,1.92553416378579,1.92553416378579,6189.65906923575,0.0,1.0
2003-12-26,5.1,5.16,5.1,5.1,3399,1.88850466063606,1.9107223625259,1.88850466063606,1.88850466063606,9179.16717990068,0.0,1.0
2003-12-29,5.1,5.1,5.1,5.1,1028,1.88850466063606,1.88850466063606,1.88850466063606,1.88850466063606,2776.16471342686,0.0,1.0
2003-12-30,5.101,5.156,5.01,5.1,2292,1.88887495566756,1.90924118239991,1.85517810780131,1.88850466063606,6189.65906923576,0.0,1.0
2003-12-31,4.97,5.25,4.97,5.25,17708,1.84036630654141,1.94404891536065,1.84036630654141,1.94404891536065,47821.3275733103,0.0,1.0
2004-01-02,5.25,5.25,5.1,5.1,6087,1.94404891536065,1.94404891536065,1.88850466063606,1.88850466063606,16438.2437846589,0.0,1.0
2004-01-05,5.19,5.35,5.05,5.35,4980,1.92183121347081,1.98107841851038,1.8699899090612,1.98107841851038,13448.735673994,0.0,1.0
2004-01-06,5.22,5.22,5.01,5.03,7036,1.93294006441573,1.93294006441573,1.85517810780131,1.86258400843125,19001.0651008477,0.0,1.0
2004-01-07,5.121,5.27,5.11,5.27,3715,1.8962808562975,1.95145481599059,1.89220761095103,1.95145481599059,10032.5407688529,0.0,1.0
2004-01-08,5.2,5.2,5.11,5.2,7905,1.92553416378579,1.92553416378579,1.89220761095103,1.92553416378579,21347.8424704663,0.0,1.0
2004-01-09,5.1,5.2,5.1,5.2,5929,1.88850466063606,1.92553416378579,1.88850466063606,1.92553416378579,16011.5569901827,0.0,1.0
2004-01-12,5.5,5.58,5.09,5.1,8854,2.03662267323497,2.06624627575475,1.88480171032109,1.88850466063606,23910.6637866551,0.0,1.0
2004-01-13,5.1,5.43,5.1,5.43,5534,1.88850466063606,2.01070202103016,1.88850466063606,2.01070202103016,14944.8400039925,0.0,1.0
2004-01-14,5.25,5.75,5.25,5.75,38182,1.94404891536065,2.12919643110928,1.94404891536065,2.12919643110928,103112.374599284,0.0,1.0
2004-01-15,5.13,5.6,5.13,5.45,7826,1.89961351158098,2.07365217638469,1.89961351158098,2.0181079216601,21134.4990732282,0.0,1.0
2004-01-16,5.17,5.54,5.15,5.24,11621,1.91442531284087,2.05143447449486,1.90701941221092,1.94034596504568,31383.0837886513,0.0,1.0
2004-01-20,5.15,5.37,5.15,5.22,6482,1.90701941221092,1.98848431914032,1.90701941221092,1.93294006441573,17504.9607708492,0.0,1.0
2004-01-21,5.16,5.16,5.0,5.16,7668,1.9107223625259,1.9107223625259,1.85147515748633,1.9107223625259,20707.8122787521,0.0,1.0
2004-01-22,5.33,5.59,5.0,5.0,25455,1.97367251788043,2.06994922606972,1.85147515748633,1.85147515748633,68742.4832493004,0.0,1.0
2004-01-23,5.4,5.46,5.06,5.44,7826,1.99959317008524,2.02181087197508,1.87369285937617,2.01440497134513,21134.4990732282,0.0,1.0
2004-01-26,5.44,5.56,5.18,5.18,7036,2.01440497134513,2.0588403751248,1.91812826315584,1.91812826315584,19001.0651008477,0.0,1.0
2004-01-27,5.5,5.6,5.3,5.55,13597,2.03662267323497,2.07365217638469,1.96256366693551,2.05513742480983,36719.3692689348,0.0,1.0
2004-01-28,5.48,5.57,5.3,5.544,9328,2.02921677260502,2.06254332543977,1.96256366693551,2.05291565462085,25190.7241700834,0.0,1.0
2004-01-29,5.75,5.75,4.96,5.6,33123,2.12919643110928,2.12919643110928,1.83666335622644,2.07365217638469,89450.2955280526,0.0,1.0
2004-01-30,5.571,5.98,5.47,5.47,11937,2.06291362047127,2.21436428835365,2.02551382229005,2.02551382229005,32236.4573776036,0.0,1.0
2004-02-02,5.6,5.66,5.35,5.53,14941,2.07365217638469,2.09586987827453,1.98107841851038,2.04773152417988,40348.907571314,0.0,1.0
2004-02-03,5.85,5.984,5.52,5.52,7905,2.16622593425901,2.21584546847964,2.04402857386491,2.04402857386491,21347.8424704663,0.0,1.0
2004-02-04,5.82,5.95,5.52,5.8,20711,2.15511708331409,2.20325543740874,2.04402857386491,2.14771118268415,55931.0772176885,0.0,1.0
2004-02-05,5.75,5.86,5.52,5.86,4348,2.12919643110928,2.16992888457398,2.04402857386491,2.16992888457398,11741.9884960895,0.0,1.0
2004-02-06,5.8,6.05,5.65,6.05,6403,2.14771118268415,2.24028494055846,2.09216692795956,2.24028494055846,17291.6173736111,0.0,1.0
2004-02-09,5.809,5.93,5.53,5.9,7352,2.15104383796762,2.19584953677879,2.04773152417988,2.18474068583387,19854.4386897999,0.0,1.0
2004-02-10,5.69,5.8,5.5,5.8,4822,2.10697872921945,2.14771118268415,2.03662267323497,2.14771118268415,13022.0488795178,0.0,1.0
2004-02-11,5.55,6.0,5.52,5.97,7510,2.05513742480983,2.2217701889836,2.04402857386491,2.21066133803868,20281.125484276,0.0,1.0
2004-02-12,5.51,5.9,5.51,5.9,2688,2.04032562354994,2.18474068583387,2.04032562354994,2.18474068583387,7259.07660475817,0.0,1.0
2004-02-13,5.69,5.69,5.44,5.44,2767,2.10697872921945,2.10697872921945,2.01440497134513,2.01440497134513,7472.42000199622,0.0,1.0
2004-02-17,5.7,8.41,5.4,5.47,12727,2.11068167953442,3.11418121489201,1.99959317008524,2.02551382229005,34369.8913499841,0.0,1.0
2004-02-18,5.49,5.749,5.35,5.749,14150,2.03291972291999,2.12882613607779,1.98107841851038,2.12882613607779,38212.7730496013,0.0,1.0
2004-02-19,5.34,5.64,4.99,5.35,14150,1.9773754681954,2.08846397764458,1.84777220717136,1.98107841851038,38212.7730496013,0.0,1.0
2004-02-20,5.26,5.29,5.14,5.29,10672,1.94775186567562,1.95886071662054,1.90331646189595,1.95886071662054,28820.2624724626,0.0,1.0
2004-02-23,4.98,5.15,4.8,5.15,31225,1.84406925685639,1.90701941221092,1.77741615118688,1.90701941221092,84324.6528956748,0.0,1.0
2004-02-24,4.99,5.0,4.92,4.92,1502,1.84777220717136,1.85147515748633,1.82185155496655,1.82185155496655,4056.2250968552,0.0,1.0
2004-02-25,4.98,5.1,4.95,4.96,4348,1.84406925685639,1.88850466063606,1.83296040591147,1.83666335622644,11741.9884960895,0.0,1.0
2004-02-26,4.96,5.0,4.9,4.9,4822,1.83666335622644,1.85147515748633,1.81444565433661,1.81444565433661,13022.0488795178,0.0,1.0
2004-02-27,4.99,5.0,4.95,4.99,3636,1.84777220717136,1.85147515748633,1.83296040591147,1.84777220717136,9819.19737161486,0.0,1.0
2004-03-01,4.91,5.0,4.8,4.8,7352,1.81814860465158,1.85147515748633,1.77741615118688,1.77741615118688,19854.4386897999,0.0,1.0
2004-03-02,4.97,4.97,4.96,4.96,2767,1.84036630654141,1.84036630654141,1.83666335622644,1.83666335622644,7472.42000199625,0.0,1.0
2004-03-03,5.24,5.46,4.99,4.99,9091,1.94034596504568,2.02181087197508,1.84777220717136,1.84777220717136,24550.6939783692,0.0,1.0
2004-03-04,5.43,5.61,5.06,5.535,7668,2.01070202103016,2.07735512669967,1.87369285937617,2.04958299933737,20707.8122787521,0.0,1.0
2004-03-05,5.37,5.5,5.06,5.5,3636,1.98848431914032,2.03662267323497,1.87369285937617,2.03662267323497,9819.19737161486,0.0,1.0
2004-03-08,5.33,5.35,5.061,5.35,2688,1.97367251788043,1.98107841851038,1.87406315440767,1.98107841851038,7259.07660475818,0.0,1.0
2004-03-09,5.19,5.34,5.07,5.34,2055,1.92183121347081,1.9773754681954,1.87739580969114,1.9773754681954,5549.62887752161,0.0,1.0
2004-03-10,5.07,5.31,5.07,5.31,3162,1.87739580969114,1.96626661725049,1.87739580969114,1.96626661725049,8539.13698818652,0.0,1.0
2004-03-11,4.92,4.99,4.91,4.96,11304,1.82185155496655,1.84777220717136,1.81814860465158,1.83666335622644,30527.009650367,0.0,1.0
2004-03-12,4.98,5.01,4.8,4.8,10277,1.84406925685639,1.85517810780131,1.77741615118688,1.77741615118688,27753.5454862722,0.0,1.0
2004-03-15,5.01,5.11,4.8,4.8,2292,1.85517810780131,1.89220761095103,1.77741615118688,1.77741615118688,6189.65906923575,0.0,1.0
2004-03-16,5.0,5.001,4.895,4.895,1502,1.85147515748633,1.85184545251783,1.81259417917912,1.81259417917912,4056.22509685521,0.0,1.0
2004-03-17,5.02,5.1,4.99,5.1,3162,1.85888105811628,1.88850466063606,1.84777220717136,1.88850466063606,8539.13698818651,0.0,1.0
2004-03-18,4.99,4.99,4.83,4.83,1818,1.84777220717136,1.84777220717136,1.7885250021318,1.7885250021318,4909.59868580743,0.0,1.0
2004-03-19,5.09,5.26,5.0,5.0,9565,1.88480171032109,1.94775186567562,1.85147515748633,1.85147515748633,25830.7543617976,0.0,1.0
2004-03-22,5.28,5.39,5.245,5.245,5455,1.95515776630557,1.99589021977027,1.94219744020316,1.94219744020316,14731.4966067544,0.0,1.0
2004-03-23,5.15,5.36,5.15,5.32,6957,1.90701941221092,1.98478136882535,1.90701941221092,1.96996956756546,18787.7217036096,0.0,1.0
2004-03-24,5.3,5.38,5.19,5.31,8775,1.96256366693551,1.99218726945529,1.92183121347081,1.96626661725049,23697.3203894171,0.0,1.0
2004-03-25,5.32,5.4,5.18,5.3,8854,1.96996956756546,1.99959317008524,1.91812826315584,1.96256366693551,23910.6637866551,0.0,1.0
2004-03-26,5.26,5.39,5.15,5.28,7431,1.94775186567562,1.99589021977027,1.90701941221092,1.95515776630557,20067.782087038,0.0,1.0
2004-03-29,5.26,5.3,5.16,5.16,6403,1.94775186567562,1.96256366693551,1.9107223625259,1.9107223625259,17291.6173736111,0.0,1.0
2004-03-30,5.28,5.35,5.2,5.3,7668,1.95515776630557,1.98107841851038,1.92553416378579,1.96256366693551,20707.8122787521,0.0,1.0
2004-03-31,5.35,5.35,5.2,5.2,4585,1.98107841851038,1.98107841851038,1.92553416378579,1.92553416378579,12382.0186878036,0.0,1.0
2004-04-01,5.38,5.4,5.16,5.16,4190,1.99218726945529,1.99959317008524,1.9107223625259,1.9107223625259,11315.3017016134,0.0,1.0
2004-04-02,5.36,5.39,5.16,5.32,2451,1.98478136882535,1.99589021977027,1.9107223625259,1.96996956756546,6619.046413044,0.0,1.0
2004-04-05,5.25,5.46,5.21,5.37,6008,1.94404891536065,2.02181087197508,1.92923711410076,1.98848431914032,16224.9003874208,0.0,1.0
2004-04-06,5.5,5.5,5.28,5.39,6403,2.03662267323497,2.03662267323497,1.95515776630557,1.99589021977027,17291.6173736111,0.0,1.0
2004-04-07,5.35,5.5,5.16,5.21,4664,1.98107841851038,2.03662267323497,1.9107223625259,1.92923711410076,12595.3620850417,0.0,1.0
2004-04-08,5.34,5.35,5.11,5.21,3636,1.9773754681954,1.98107841851038,1.89220761095103,1.92923711410076,9819.19737161487,0.0,1.0
2004-04-12,5.22,5.25,5.17,5.17,5771,1.93294006441573,1.94404891536065,1.91442531284087,1.91442531284087,15584.8701957066,0.0,1.0
2004-04-13,5.2,5.31,4.64,4.64,9723,1.92553416378579,1.96626661725049,1.71816894614732,1.71816894614732,26257.4411562737,0.0,1.0
2004-04-14,5.19,5.31,5.16,5.2,3715,1.92183121347081,1.96626661725049,1.9107223625259,1.92553416378579,10032.5407688529,0.0,1.0
2004-04-15,5.3,5.3,5.16,5.16,1502,1.96256366693551,1.96256366693551,1.9107223625259,1.9107223625259,4056.22509685521,0.0,1.0
2004-04-16,5.3,5.42,5.25,5.42,7431,1.96256366693551,2.00699907071518,1.94404891536065,2.00699907071518,20067.782087038,0.0,1.0
2004-04-19,5.49,5.5,5.16,5.5,4585,2.03291972291999,2.03662267323497,1.9107223625259,2.03662267323497,12382.0186878037,0.0,1.0
2004-04-20,5.28,5.28,5.28,5.28,79,1.95515776630557,1.95515776630557,1.95515776630557,1.95515776630557,213.343397238056,0.0,1.0
2004-04-21,5.25,5.44,5.16,5.3,12885,1.94404891536065,2.01440497134513,1.9107223625259,1.96256366693551,34796.5781444602,0.0,1.0
2004-04-22,5.261,5.349,5.25,5.26,2055,1.94812216070712,1.98070812347888,1.94404891536065,1.94775186567562,5549.6288775216,0.0,1.0
2004-04-23,5.28,5.36,5.25,5.3,8458,1.95515776630557,1.98478136882535,1.94404891536065,1.96256366693551,22841.2462511327,0.0,1.0
2004-04-26,5.21,5.26,5.2,5.21,3636,1.92923711410076,1.94775186567562,1.92553416378579,1.92923711410076,9819.19737161485,0.0,1.0
2004-04-27,5.36,5.48,5.25,5.35,13360,1.98478136882535,2.02921677260502,1.94404891536065,1.98107841851038,36079.3390772207,0.0,1.0
2004-04-28,5.45,5.466,5.3128,5.35,6403,2.0181079216601,2.02403264216406,1.96730344333868,1.98107841851038,17291.6173736111,0.0,1.0
2004-04-29,5.52,5.6,5.32,5.44,15810,2.04402857386491,2.07365217638469,1.96996956756546,2.01440497134513,42695.6849409326,0.0,1.0
2004-04-30,5.46,5.64,5.38,5.64,15573,2.02181087197508,2.08846397764458,1.99218726945529,2.08846397764458,42055.6547492183,0.0,1.0
2004-05-03,5.49,5.49,5.32,5.32,4980,2.03291972291999,2.03291972291999,1.96996956756546,1.96996956756546,13448.735673994,0.0,1.0
2004-05-04,5.49,5.49,5.15,5.3,15099,2.03291972291999,2.03291972291999,1.90701941221092,1.96256366693551,40775.5943657902,0.0,1.0
2004-05-05,5.39,5.41,5.3,5.3,4980,1.99589021977027,2.00329612040021,1.96256366693551,1.96256366693551,13448.7356739939,0.0,1.0
2004-05-06,5.41,5.41,5.36,5.4,6877,2.00329612040021,2.00329612040021,1.98478136882535,1.99959317008524,18571.6777570394,0.0,1.0
2004-05-07,5.22,5.35,5.22,5.35,10040,1.93294006441573,1.98107841851038,1.93294006441573,1.98107841851038,27113.5152945581,0.0,1.0
2004-05-10,5.29,5.39,5.22,5.221,7668,1.95886071662054,1.99589021977027,1.93294006441573,1.93331035944723,20707.8122787521,0.0,1.0
2004-05-11,5.32,5.32,5.23,5.3,7352,1.96996956756546,1.96996956756546,1.9366430147307,1.96256366693551,19854.4386897999,0.0,1.0
2004-05-12,5.22,5.27,5.22,5.26,7036,1.93294006441573,1.95145481599059,1.93294006441573,1.94775186567562,19001.0651008477,0.0,1.0
2004-05-13,5.2,5.309,5.14,5.14,7431,1.92553416378579,1.96589632221899,1.90331646189595,1.90331646189595,20067.7820870379,0.0,1.0
2004-05-14,5.15,5.2,5.15,5.2,16522,1.90701941221092,1.92553416378579,1.90701941221092,1.92553416378579,44618.4760654073,0.0,1.0
2004-05-17,5.03,5.28,5.011,5.1,5613,1.86258400843125,1.95515776630557,1.8555484028328,1.88850466063606,15158.1834012305,0.0,1.0
2004-05-18,5.05,5.082,5.01,5.01,5455,1.8699899090612,1.88183935006911,1.85517810780131,1.85517810780131,14731.4966067544,0.0,1.0
2004-05-19,5.06,5.14,5.01,5.02,4111,1.87369285937617,1.90331646189595,1.85517810780131,1.85888105811628,11101.9583043753,0.0,1.0
2004-05-20,5.19,5.19,4.951,5.011,11225,1.92183121347081,1.92183121347081,1.83333070094297,1.8555484028328,30313.666253129,0.0,1.0
2004-05-21,5.01,5.01,4.92,4.94,1818,1.85517810780131,1.85517810780131,1.82185155496655,1.8292574555965,4909.59868580741,0.0,1.0
2004-05-24,4.97,5.06,4.9,4.9,9723,1.84036630654141,1.87369285937617,1.81444565433661,1.81444565433661,26257.4411562738,0.0,1.0
2004-05-25,4.96,5.04,4.901,4.901,632,1.83666335622644,1.86628695874622,1.8148159493681,1.8148159493681,1706.74717790445,0.0,1.0
2004-05-26,5.11,5.25,4.98,4.98,7036,1.89220761095103,1.94404891536065,1.84406925685639,1.84406925685639,19001.0651008477,0.0,1.0
2004-05-27,5.0,5.18,4.95,4.95,5534,1.85147515748633,1.91812826315584,1.83296040591147,1.83296040591147,14944.8400039925,0.0,1.0
2004-05-28,5.09,5.1,5.0,5.1,6877,1.88480171032109,1.88850466063606,1.85147515748633,1.88850466063606,18571.6777570394,0.0,1.0
2004-06-01,5.0,5.05,4.91,4.91,3715,1.85147515748633,1.8699899090612,1.81814860465158,1.81814860465158,10032.5407688529,0.0,1.0
2004-06-02,5.1,5.1,4.96,4.96,4822,1.88850466063606,1.88850466063606,1.83666335622644,1.83666335622644,13022.0488795178,0.0,1.0
2004-06-03,5.12,5.12,5.01,5.01,1028,1.895910561266,1.895910561266,1.85517810780131,1.85517810780131,2776.16471342687,0.0,1.0
2004-06-04,5.12,5.12,5.12,5.12,0,1.895910561266,1.895910561266,1.895910561266,1.895910561266,0,0.0,1.0
2004-06-07,5.19,5.19,5.18,5.19,553,1.92183121347081,1.92183121347081,1.91812826315584,1.92183121347081,1493.4037806664,0.0,1.0
2004-06-08,5.05,5.179,4.87,4.87,2292,1.8699899090612,1.91775796812434,1.80333680339169,1.80333680339169,6189.65906923575,0.0,1.0
2004-06-09,4.95,5.07,4.95,5.05,5534,1.83296040591147,1.87739580969114,1.83296040591147,1.8699899090612,14944.8400039925,0.0,1.0
2004-06-10,5.12,5.13,5.12,5.13,2925,1.895910561266,1.89961351158098,1.895910561266,1.89961351158098,7899.10679647237,0.0,1.0
2004-06-14,5.13,5.13,5.1,5.1,2688,1.89961351158098,1.89961351158098,1.88850466063606,1.88850466063606,7259.07660475817,0.0,1.0
2004-06-15,5.15,5.23,5.15,5.2,2451,1.90701941221092,1.9366430147307,1.90701941221092,1.92553416378579,6619.04641304402,0.0,1.0
2004-06-16,5.18,5.24,5.12,5.24,3636,1.91812826315584,1.94034596504568,1.895910561266,1.94034596504568,9819.19737161486,0.0,1.0
2004-06-17,5.21,5.22,5.12,5.12,4980,1.92923711410076,1.93294006441573,1.895910561266,1.895910561266,13448.7356739939,0.0,1.0
2004-06-18,5.17,5.3,5.168,5.28,3399,1.91442531284087,1.96256366693551,1.91368472277787,1.95515776630557,9179.16717990068,0.0,1.0
2004-06-21,5.26,5.26,5.17,5.17,6087,1.94775186567562,1.94775186567562,1.91442531284087,1.91442531284087,16438.2437846589,0.0,1.0
2004-06-22,5.14,5.29,5.14,5.29,8300,1.90331646189595,1.95886071662054,1.90331646189595,1.95886071662054,22414.5594566566,0.0,1.0
2004-06-23,5.25,5.25,5.131,5.131,1344,1.94404891536065,1.94404891536065,1.89998380661247,1.89998380661247,3629.53830237909,0.0,1.0
2004-06-24,5.28,5.39,5.28,5.39,4585,1.95515776630557,1.99589021977027,1.95515776630557,1.99589021977027,12382.0186878036,0.0,1.0
2004-06-25,5.369,5.369,5.27,5.29,1976,1.98811402410882,1.98811402410882,1.95145481599059,1.95886071662054,5336.28548028355,0.0,1.0
2004-06-28,5.2,5.21,5.141,5.141,553,1.92553416378579,1.92923711410076,1.90368675692745,1.90368675692745,1493.40378066639,0.0,1.0
2004-06-29,5.359,5.359,5.21,5.21,6008,1.98441107379385,1.98441107379385,1.92923711410076,1.92923711410076,16224.9003874208,0.0,1.0
2004-06-30,5.29,5.39,5.29,5.29,870,1.95886071662054,1.99589021977027,1.95886071662054,1.95886071662054,2349.47791895075,0.0,1.0
2004-07-01,5.2,5.2,5.12,5.18,870,1.92553416378579,1.92553416378579,1.895910561266,1.91812826315584,2349.47791895074,0.0,1.0
2004-07-02,5.18,5.35,5.12,5.23,8300,1.91812826315584,1.98107841851038,1.895910561266,1.9366430147307,22414.5594566566,0.0,1.0
2004-07-06,5.37,5.38,5.21,5.21,4980,1.98848431914032,1.99218726945529,1.92923711410076,1.92923711410076,13448.735673994,0.0,1.0
2004-07-07,5.26,5.38,5.12,5.12,8458,1.94775186567562,1.99218726945529,1.895910561266,1.895910561266,22841.2462511327,0.0,1.0
2004-07-08,5.34,5.34,5.12,5.12,1107,1.9773754681954,1.9773754681954,1.895910561266,1.895910561266,2989.50811066492,0.0,1.0
2004-07-09,5.2,5.35,5.14,5.14,11779,1.92553416378579,1.98107841851038,1.90331646189595,1.90331646189595,31809.7705831274,0.0,1.0
2004-07-12,5.26,5.26,5.12,5.12,632,1.94775186567562,1.94775186567562,1.895910561266,1.895910561266,1706.74717790445,0.0,1.0
2004-07-13,5.24,5.34,5.03,5.33,4822,1.94034596504568,1.9773754681954,1.86258400843125,1.97367251788043,13022.0488795178,0.0,1.0
2004-07-14,5.31,5.31,5.21,5.21,553,1.96626661725049,1.96626661725049,1.92923711410076,1.92923711410076,1493.40378066639,0.0,1.0
2004-07-15,5.26,5.34,5.19,5.19,1976,1.94775186567562,1.9773754681954,1.92183121347081,1.92183121347081,5336.28548028355,0.0,1.0
2004-07-16,5.34,5.34,5.23,5.23,316,1.9773754681954,1.9773754681954,1.9366430147307,1.9366430147307,853.373588952228,0.0,1.0
2004-07-19,5.21,5.33,5.13,5.262,1818,1.92923711410076,1.97367251788043,1.89961351158098,1.94849245573862,4909.59868580742,0.0,1.0
2004-07-20,5.34,5.34,5.24,5.24,1818,1.9773754681954,1.9773754681954,1.94034596504568,1.94034596504568,4909.59868580744,0.0,1.0
2004-07-21,5.17,5.38,5.12,5.15,14941,1.91442531284087,1.99218726945529,1.895910561266,1.90701941221092,40348.9075713139,0.0,1.0
2004-07-22,5.15,5.26,4.91,4.91,17787,1.90701941221092,1.94775186567562,1.81814860465158,1.81814860465158,48034.6709705483,0.0,1.0
2004-07-23,4.87,5.2,4.68,5.01,29723,1.80333680339169,1.92553416378579,1.73298074740721,1.85517810780131,80268.4277988196,0.0,1.0
2004-07-26,5.04,5.5,4.64,4.64,16522,1.86628695874622,2.03662267323497,1.71816894614732,1.71816894614732,44618.4760654073,0.0,1.0
2004-07-27,5.12,5.17,4.61,4.81,14862,1.895910561266,1.91442531284087,1.7070600952024,1.78111910150185,40135.564174076,0.0,1.0
2004-07-28,5.18,5.34,4.751,4.76,6561,1.91812826315584,1.9773754681954,1.75927169464351,1.76260434992699,17718.3041680872,0.0,1.0
2004-07-29,4.85,5.24,4.75,4.75,23953,1.79593090276174,1.94034596504568,1.75890139961202,1.75890139961202,64686.2581524453,0.0,1.0
2004-07-30,4.88,4.9,4.78,4.87,3241,1.80703975370666,1.81444565433661,1.77001025055693,1.80333680339169,8752.48038542458,0.0,1.0
2004-08-02,4.8,4.8,4.49,4.78,37945,1.77741615118688,1.77741615118688,1.66262469142273,1.77001025055693,102472.34440757,0.0,1.0
2004-08-03,4.97,4.97,4.5,4.5,4348,1.84036630654141,1.84036630654141,1.6663276417377,1.6663276417377,11741.9884960895,0.0,1.0
2004-08-04,4.87,5.04,4.55,4.64,3162,1.80333680339169,1.86628695874622,1.68484239331256,1.71816894614732,8539.13698818651,0.0,1.0
2004-08-05,4.99,5.16,4.64,5.08,10514,1.84777220717136,1.9107223625259,1.71816894614732,1.88109876000611,28393.5756779864,0.0,1.0
2004-08-06,4.92,4.98,4.62,4.771,5929,1.82185155496655,1.84406925685639,1.71076304551737,1.76667759527346,16011.5569901828,0.0,1.0
2004-08-09,4.86,4.93,4.65,4.65,5534,1.79963385307672,1.82555450528152,1.72187189646229,1.72187189646229,14944.8400039924,0.0,1.0
2004-08-10,4.8,5.34,4.8,4.86,4664,1.77741615118688,1.9773754681954,1.77741615118688,1.79963385307672,12595.3620850417,0.0,1.0
2004-08-11,5.08,5.099,4.78,4.78,8379,1.88109876000611,1.88813436560456,1.77001025055693,1.77001025055693,22627.9028538947,0.0,1.0
2004-08-12,4.91,5.03,4.9,4.9,5455,1.81814860465158,1.86258400843125,1.81444565433661,1.81444565433661,14731.4966067544,0.0,1.0
2004-08-13,4.99,4.99,4.99,4.99,1265,1.84777220717136,1.84777220717136,1.84777220717136,1.84777220717136,3416.19490514103,0.0,1.0
2004-08-16,4.96,4.96,4.821,4.821,395,1.83666335622644,1.83666335622644,1.78519234684832,1.78519234684832,1066.71698619028,0.0,1.0
2004-08-17,4.68,4.95,4.64,4.95,14545,1.73298074740721,1.83296040591147,1.71816894614732,1.83296040591147,39279.4900357915,0.0,1.0
2004-08-18,4.9,4.91,4.64,4.68,8617,1.81444565433661,1.81814860465158,1.71816894614732,1.73298074740721,23270.6335949409,0.0,1.0
2004-08-19,4.869,4.89,4.6,4.88,6008,1.80296650836019,1.81074270402163,1.70335714488743,1.80703975370666,16224.9003874208,0.0,1.0
2004-08-20,4.94,5.04,4.65,4.65,15810,1.8292574555965,1.86628695874622,1.72187189646229,1.72187189646229,42695.6849409325,0.0,1.0
2004-08-23,4.94,4.99,4.8,4.8,3241,1.8292574555965,1.84777220717136,1.77741615118688,1.77741615118688,8752.48038542456,0.0,1.0
2004-08-24,4.9,5.0,4.79,4.9,9565,1.81444565433661,1.85147515748633,1.77371320087191,1.81444565433661,25830.7543617976,0.0,1.0
2004-08-25,4.93,5.0,4.85,4.86,9328,1.82555450528152,1.85147515748633,1.79593090276174,1.79963385307672,25190.7241700835,0.0,1.0
2004-08-26,4.94,4.95,4.83,4.94,3953,1.8292574555965,1.83296040591147,1.7885250021318,1.8292574555965,10675.2715098992,0.0,1.0
2004-08-27,4.94,5.0,4.66,4.66,5613,1.8292574555965,1.85147515748633,1.72557484677726,1.72557484677726,15158.1834012305,0.0,1.0
2004-08-30,5.0,5.0,4.94,4.94,632,1.85147515748633,1.85147515748633,1.8292574555965,1.8292574555965,1706.74717790445,0.0,1.0
2004-08-31,5.0,5.0,5.0,5.0,0,1.85147515748633,1.85147515748633,1.85147515748633,1.85147515748633,0,0.0,1.0
2004-09-01,4.89,5.0,4.89,5.0,553,1.81074270402163,1.85147515748633,1.81074270402163,1.85147515748633,1493.4037806664,0.0,1.0
2004-09-02,4.99,5.0,4.98,4.98,316,1.84777220717136,1.85147515748633,1.84406925685639,1.84406925685639,853.373588952226,0.0,1.0
2004-09-03,4.89,5.0,4.64,5.0,10356,1.81074270402163,1.85147515748633,1.71816894614732,1.85147515748633,27966.8888835103,0.0,1.0
2004-09-07,4.85,4.919,4.63,4.63,6008,1.79593090276174,1.82148125993505,1.71446599583234,1.71446599583234,16224.9003874208,0.0,1.0
2004-09-08,4.72,4.81,4.63,4.64,8617,1.7477925486671,1.78111910150185,1.71446599583234,1.71816894614732,23270.6335949409,0.0,1.0
2004-09-09,4.78,4.83,4.7,4.72,2688,1.77001025055693,1.7885250021318,1.74038664803715,1.7477925486671,7259.07660475819,0.0,1.0
2004-09-10,5.07,5.07,4.69,4.91,16759,1.87739580969114,1.87739580969114,1.73668369772218,1.81814860465158,45258.5062571214,0.0,1.0
2004-09-13,4.81,5.03,4.81,5.02,3162,1.78111910150185,1.86258400843125,1.78111910150185,1.85888105811628,8539.13698818653,0.0,1.0
2004-09-14,4.98,5.0,4.92,5.0,2767,1.84406925685639,1.85147515748633,1.82185155496655,1.85147515748633,7472.42000199622,0.0,1.0
2004-09-15,4.82,4.93,4.8,4.8,2451,1.78482205181682,1.82555450528152,1.77741615118688,1.77741615118688,6619.04641304403,0.0,1.0
2004-09-16,4.63,4.89,4.63,4.88,4585,1.71446599583234,1.81074270402163,1.71446599583234,1.80703975370666,12382.0186878037,0.0,1.0
2004-09-17,4.75,4.81,4.68,4.68,10277,1.75890139961202,1.78111910150185,1.73298074740721,1.73298074740721,27753.5454862722,0.0,1.0
2004-09-20,4.861,4.861,4.59,4.59,2688,1.80000414810821,1.80000414810821,1.69965419457245,1.69965419457245,7259.07660475819,0.0,1.0
2004-09-21,4.98,4.98,4.69,4.69,7668,1.84406925685639,1.84406925685639,1.73668369772218,1.73668369772218,20707.8122787521,0.0,1.0
2004-09-22,4.911,4.931,4.87,4.87,395,1.81851889968308,1.82592480031302,1.80333680339169,1.80333680339169,1066.71698619028,0.0,1.0
2004-09-23,5.02,5.07,4.8,4.8,12727,1.85888105811628,1.87739580969114,1.77741615118688,1.77741615118688,34369.8913499841,0.0,1.0
2004-09-24,5.01,5.139,5.01,5.1,11621,1.85517810780131,1.90294616686445,1.85517810780131,1.88850466063606,31383.0837886512,0.0,1.0
2004-09-27,5.12,5.12,5.001,5.001,1107,1.895910561266,1.895910561266,1.85184545251783,1.85184545251783,2989.50811066493,0.0,1.0
2004-09-28,5.129,5.129,5.01,5.01,316,1.89924321654948,1.89924321654948,1.85517810780131,1.85517810780131,853.373588952226,0.0,1.0
2004-09-29,5.01,5.13,4.98,5.09,3636,1.85517810780131,1.89961351158098,1.84406925685639,1.88480171032109,9819.19737161483,0.0,1.0
2004-09-30,5.12,5.12,4.96,5.0,2925,1.895910561266,1.895910561266,1.83666335622644,1.85147515748633,7899.10679647237,0.0,1.0
2004-10-01,4.91,5.02,4.71,5.011,23004,1.81814860465158,1.85888105811628,1.74408959835213,1.8555484028328,62123.4368362563,0.0,1.0
2004-10-04,4.991,5.07,4.98,4.98,316,1.84814250220286,1.87739580969114,1.84406925685639,1.84406925685639,853.373588952225,0.0,1.0
2004-10-05,4.82,5.1,4.82,4.95,8300,1.78482205181682,1.88850466063606,1.78482205181682,1.83296040591147,22414.5594566566,0.0,1.0
2004-10-06,4.82,5.0,4.82,4.93,2451,1.78482205181682,1.85147515748633,1.78482205181682,1.82555450528152,6619.04641304403,0.0,1.0
2004-10-07,5.06,5.28,4.73,4.89,31225,1.87369285937617,1.95515776630557,1.75149549898207,1.81074270402163,84324.6528956748,0.0,1.0
2004-10-08,4.911,4.92,4.91,4.912,632,1.81851889968308,1.82185155496655,1.81814860465158,1.81888919471457,1706.74717790445,0.0,1.0
2004-10-11,4.9,4.901,4.73,4.901,5534,1.81444565433661,1.8148159493681,1.75149549898207,1.8148159493681,14944.8400039924,0.0,1.0
2004-10-12,4.9,4.96,4.74,4.93,7510,1.81444565433661,1.83666335622644,1.75519844929704,1.82555450528152,20281.125484276,0.0,1.0
2004-10-13,4.85,4.99,4.71,4.91,10356,1.79593090276174,1.84777220717136,1.74408959835213,1.81814860465158,27966.8888835103,0.0,1.0
2004-10-14,4.92,5.0,4.76,4.97,3874,1.82185155496655,1.85147515748633,1.76260434992699,1.84036630654141,10461.9281126612,0.0,1.0
2004-10-15,4.88,4.99,4.76,4.99,2213,1.80703975370666,1.84777220717136,1.76260434992699,1.84777220717136,5976.31567199771,0.0,1.0
2004-10-18,5.0,5.0,4.71,4.92,6482,1.85147515748633,1.85147515748633,1.74408959835213,1.82185155496655,17504.9607708492,0.0,1.0
2004-10-19,4.9,5.05,4.82,4.85,2767,1.81444565433661,1.8699899090612,1.78482205181682,1.79593090276174,7472.42000199622,0.0,1.0
2004-10-20,5.0,5.0,5.0,5.0,3874,1.85147515748633,1.85147515748633,1.85147515748633,1.85147515748633,10461.9281126612,0.0,1.0
2004-10-21,5.0,5.0,5.0,5.0,0,1.85147515748633,1.85147515748633,1.85147515748633,1.85147515748633,0,0.0,1.0
2004-10-22,5.0,5.0,5.0,5.0,0,1.85147515748633,1.85147515748633,1.85147515748633,1.85147515748633,0,0.0,1.0
2004-10-25,4.93,4.99,4.93,4.95,2451,1.82555450528152,1.84777220717136,1.82555450528152,1.83296040591147,6619.04641304402,0.0,1.0
2004-10-26,4.9,5.1,4.75,4.75,9802,1.81444565433661,1.88850466063606,1.75890139961202,1.75890139961202,26470.7845535117,0.0,1.0
2004-10-27,4.97,5.1,4.75,4.9,7826,1.84036630654141,1.88850466063606,1.75890139961202,1.81444565433661,21134.4990732283,0.0,1.0
2004-10-28,5.14,5.19,4.94,5.0,8854,1.90331646189595,1.92183121347081,1.8292574555965,1.85147515748633,23910.6637866551,0.0,1.0
2004-10-29,5.03,5.15,4.851,4.99,1581,1.86258400843125,1.90701941221092,1.79630119779324,1.84777220717136,4269.56849409326,0.0,1.0
2004-11-01,4.941,5.01,4.921,4.94,1502,1.82962775062799,1.85517810780131,1.82222184999805,1.8292574555965,4056.22509685521,0.0,1.0
2004-11-02,4.99,5.0,4.99,5.0,395,1.84777220717136,1.85147515748633,1.84777220717136,1.85147515748633,1066.71698619028,0.0,1.0
2004-11-03,4.98,5.199,4.97,5.0,12174,1.84406925685639,1.92516386875429,1.84036630654141,1.85147515748633,32876.4875693177,0.0,1.0
2004-11-04,5.021,5.19,4.919,5.12,2925,1.85925135314778,1.92183121347081,1.82148125993505,1.895910561266,7899.10679647233,0.0,1.0
2004-11-05,5.02,5.089,4.9,5.02,2688,1.85888105811628,1.88443141528959,1.81444565433661,1.85888105811628,7259.07660475817,0.0,1.0
2004-11-08,5.0,5.0,4.67,4.8,10830,1.85147515748633,1.85147515748633,1.72927779709223,1.77741615118688,29246.9492669387,0.0,1.0
2004-11-09,4.96,5.18,4.56,4.94,14941,1.83666335622644,1.91812826315584,1.68854534362754,1.8292574555965,40348.907571314,0.0,1.0
2004-11-10,4.969,4.97,4.69,4.83,6957,1.83999601150992,1.84036630654141,1.73668369772218,1.7885250021318,18787.7217036096,0.0,1.0
2004-11-11,4.9,4.9,4.88,4.88,2767,1.81444565433661,1.81444565433661,1.80703975370666,1.80703975370666,7472.42000199622,0.0,1.0
2004-11-12,4.979,5.0,4.75,4.75,10356,1.84369896182489,1.85147515748633,1.75890139961202,1.75890139961202,27966.8888835103,0.0,1.0
2004-11-15,5.44,5.44,4.8,5.0,48854,2.01440497134513,2.01440497134513,1.77741615118688,1.85147515748633,131932.637071747,0.0,1.0
2004-11-16,5.3,5.3,5.11,5.3,4348,1.96256366693551,1.96256366693551,1.89220761095103,1.96256366693551,11741.9884960895,0.0,1.0
2004-11-17,5.39,5.48,5.01,5.01,24585,1.99589021977027,2.02921677260502,1.85517810780131,1.85517810780131,66393.0053303495,0.0,1.0
2004-11-18,5.38,5.38,5.18,5.27,3636,1.99218726945529,1.99218726945529,1.91812826315584,1.95145481599059,9819.19737161488,0.0,1.0
2004-11-19,5.3,5.34,5.03,5.03,11304,1.96256366693551,1.9773754681954,1.86258400843125,1.86258400843125,30527.009650367,0.0,1.0
2004-11-22,5.22,5.25,5.05,5.05,8775,1.93294006441573,1.94404891536065,1.8699899090612,1.8699899090612,23697.3203894171,0.0,1.0
2004-11-23,5.28,5.28,5.02,5.02,13676,1.95515776630557,1.95515776630557,1.85888105811628,1.85888105811628,36932.7126661729,0.0,1.0
2004-11-24,5.24,5.3,5.0,5.15,12253,1.94034596504568,1.96256366693551,1.85147515748633,1.90701941221092,33089.8309665557,0.0,1.0
2004-11-26,5.06,5.06,4.9,4.9,4980,1.87369285937617,1.87369285937617,1.81444565433661,1.81444565433661,13448.7356739939,0.0,1.0
2004-11-29,4.95,5.05,4.95,5.03,1976,1.83296040591147,1.8699899090612,1.83296040591147,1.86258400843125,5336.28548028354,0.0,1.0
2004-11-30,4.95,5.05,4.92,4.95,4190,1.83296040591147,1.8699899090612,1.82185155496655,1.83296040591147,11315.3017016134,0.0,1.0
2004-12-01,4.95,5.18,4.95,4.95,10040,1.83296040591147,1.91812826315584,1.83296040591147,1.83296040591147,27113.5152945581,0.0,1.0
2004-12-02,5.05,5.139,4.95,5.0,8379,1.8699899090612,1.90294616686445,1.83296040591147,1.85147515748633,22627.9028538946,0.0,1.0
2004-12-03,5.05,5.05,5.05,5.05,0,1.8699899090612,1.8699899090612,1.8699899090612,1.8699899090612,0,0.0,1.0
2004-12-06,5.02,5.09,5.0,5.05,4111,1.85888105811628,1.88480171032109,1.85147515748633,1.8699899090612,11101.9583043753,0.0,1.0
2004-12-07,4.97,5.09,4.97,5.09,3004,1.84036630654141,1.88480171032109,1.84036630654141,1.88480171032109,8112.45019371042,0.0,1.0
2004-12-08,5.017,5.1,4.95,4.951,3004,1.85777017302179,1.88850466063606,1.83296040591147,1.83333070094297,8112.45019371039,0.0,1.0
2004-12-09,5.273,5.273,4.99,5.0,7510,1.95256570108509,1.95256570108509,1.84777220717136,1.85147515748633,20281.125484276,0.0,1.0
2004-12-10,5.187,5.36,5.06,5.36,3004,1.92072032837632,1.98478136882535,1.87369285937617,1.98478136882535,8112.45019371041,0.0,1.0
2004-12-13,5.194,5.194,4.9,4.9,1581,1.9233123935968,1.9233123935968,1.81444565433661,1.81444565433661,4269.56849409326,0.0,1.0
2004-12-14,5.09,5.139,5.022,5.139,2688,1.88480171032109,1.90294616686445,1.85962164817927,1.90294616686445,7259.07660475816,0.0,1.0
2004-12-15,5.17,5.18,5.01,5.01,4190,1.91442531284087,1.91812826315584,1.85517810780131,1.85517810780131,11315.3017016134,0.0,1.0
2004-12-16,5.239,5.249,4.91,4.91,6877,1.93997567001418,1.94367862032915,1.81814860465158,1.81814860465158,18571.6777570394,0.0,1.0
2004-12-17,5.011,5.3,4.93,5.25,15020,1.8555484028328,1.96256366693551,1.82555450528152,1.94404891536065,40562.2509685521,0.0,1.0
2004-12-20,4.94,5.14,4.94,5.0,7431,1.8292574555965,1.90331646189595,1.8292574555965,1.85147515748633,20067.7820870379,0.0,1.0
2004-12-21,5.07,5.159,4.98,5.04,9723,1.87739580969114,1.9103520674944,1.84406925685639,1.86628695874622,26257.4411562737,0.0,1.0
2004-12-22,5.001,5.1,4.9,4.9,4980,1.85184545251783,1.88850466063606,1.81444565433661,1.81444565433661,13448.7356739939,0.0,1.0
2004-12-23,4.98,5.01,4.98,5.0,2688,1.84406925685639,1.85517810780131,1.84406925685639,1.85147515748633,7259.07660475817,0.0,1.0
2004-12-27,4.92,5.021,4.75,5.0,13992,1.82185155496655,1.85925135314778,1.75890139961202,1.85147515748633,37786.0862551252,0.0,1.0
2004-12-28,4.9,5.03,4.74,4.74,16996,1.81444565433661,1.86258400843125,1.75519844929704,1.75519844929704,45898.5364488355,0.0,1.0
2004-12-29,5.0,5.0,4.75,4.75,2055,1.85147515748633,1.85147515748633,1.75890139961202,1.75890139961202,5549.62887752161,0.0,1.0
2004-12-30,5.0,5.0,4.932,4.932,2767,1.85147515748633,1.85147515748633,1.82629509534452,1.82629509534452,7472.42000199625,0.0,1.0
2004-12-31,5.1,5.1,4.95,4.95,6957,1.88850466063606,1.88850466063606,1.83296040591147,1.83296040591147,18787.7217036096,0.0,1.0
2005-01-03,5.0,5.01,4.99,5.01,2213,1.85147515748633,1.85517810780131,1.84777220717136,1.85517810780131,5976.31567199772,0.0,1.0
2005-01-04,4.99,5.0,4.9,4.92,4190,1.84777220717136,1.85147515748633,1.81444565433661,1.82185155496655,11315.3017016134,0.0,1.0
2005-01-05,4.92,5.16,4.91,4.92,9249,1.82185155496655,1.9107223625259,1.81814860465158,1.82185155496655,24977.3807728454,0.0,1.0
2005-01-06,4.98,4.98,4.9,4.911,2292,1.84406925685639,1.84406925685639,1.81444565433661,1.81851889968308,6189.65906923576,0.0,1.0
2005-01-07,4.991,4.991,4.991,4.991,553,1.84814250220286,1.84814250220286,1.84814250220286,1.84814250220286,1493.40378066639,0.0,1.0
2005-01-10,4.95,5.01,4.77,5.01,17312,1.83296040591147,1.85517810780131,1.76630730024196,1.85517810780131,46751.9100377878,0.0,1.0
2005-01-11,4.89,4.95,4.88,4.95,8379,1.81074270402163,1.83296040591147,1.80703975370666,1.83296040591147,22627.9028538947,0.0,1.0
2005-01-12,4.85,4.85,4.85,4.85,553,1.79593090276174,1.79593090276174,1.79593090276174,1.79593090276174,1493.4037806664,0.0,1.0
2005-01-13,4.85,4.85,4.85,4.85,0,1.79593090276174,1.79593090276174,1.79593090276174,1.79593090276174,0,0.0,1.0
2005-01-14,4.96,5.04,4.9,4.9,6877,1.83666335622644,1.86628695874622,1.81444565433661,1.81444565433661,18571.6777570394,0.0,1.0
2005-01-18,4.989,5.09,4.801,5.09,2213,1.84740191213986,1.88480171032109,1.77778644621838,1.88480171032109,5976.31567199772,0.0,1.0
2005-01-19,4.99,5.0,4.9,5.0,3953,1.84777220717136,1.85147515748633,1.81444565433661,1.85147515748633,10675.2715098992,0.0,1.0
2005-01-20,4.89,4.95,4.89,4.91,3715,1.81074270402163,1.83296040591147,1.81074270402163,1.81814860465158,10032.5407688529,0.0,1.0
2005-01-21,4.92,5.0,4.91,4.91,3715,1.82185155496655,1.85147515748633,1.81814860465158,1.81814860465158,10032.5407688529,0.0,1.0
2005-01-24,5.04,5.05,4.85,4.96,3636,1.86628695874622,1.8699899090612,1.79593090276174,1.83666335622644,9819.19737161487,0.0,1.0
2005-01-25,5.04,5.04,5.04,5.04,0,1.86628695874622,1.86628695874622,1.86628695874622,1.86628695874622,0,0.0,1.0
2005-01-26,4.881,5.0,4.88,5.0,9328,1.80741004873816,1.85147515748633,1.80703975370666,1.85147515748633,25190.7241700834,0.0,1.0
2005-01-27,5.199,5.21,4.941,5.0,22213,1.92516386875429,1.92923711410076,1.82962775062799,1.85147515748633,59987.3023145436,0.0,1.0
2005-01-28,5.1,5.19,5.0,5.19,11225,1.88850466063606,1.92183121347081,1.85147515748633,1.92183121347081,30313.6662531289,0.0,1.0
2005-01-31,5.08,5.08,4.95,5.04,4190,1.88109876000611,1.88109876000611,1.83296040591147,1.86628695874622,11315.3017016134,0.0,1.0
2005-02-01,5.06,5.15,4.99,5.05,18261,1.87369285937617,1.90701941221092,1.84777220717136,1.8699899090612,49314.7313539766,0.0,1.0
2005-02-02,5.14,5.15,4.99,4.99,19130,1.90331646189595,1.90701941221092,1.84777220717136,1.84777220717136,51661.5087235952,0.0,1.0
2005-02-03,5.17,5.17,4.7,5.17,25850,1.91442531284087,1.91442531284087,1.74038664803715,1.91442531284087,69809.2002354906,0.0,1.0
2005-02-04,6.49,6.63,5.16,5.16,110356,2.40321475441726,2.45505605882688,1.9107223625259,1.9107223625259,298021.82209624,0.0,1.0
2005-02-07,6.5,6.75,6.45,6.51,28775,2.40691770473223,2.49949146260655,2.38840295315737,2.41062065504721,77708.3070319631,0.0,1.0
2005-02-08,6.6,6.6,6.35,6.6,23083,2.44394720788196,2.44394720788196,2.35137345000764,2.44394720788196,62336.7802334944,0.0,1.0
2005-02-09,6.53,6.75,6.35,6.35,25455,2.41802655567715,2.49949146260655,2.35137345000764,2.35137345000764,68742.4832493004,0.0,1.0
2005-02-10,6.58,6.739,6.46,6.599,33992,2.43654130725201,2.49541821726008,2.39210590347234,2.44357691285046,91797.0728976713,0.0,1.0
2005-02-11,6.6,6.66,6.511,6.59,11462,2.44394720788196,2.4661649097718,2.4109909500787,2.44024425756699,30953.6964448431,0.0,1.0
2005-02-14,6.58,6.58,6.49,6.49,13043,2.43654130725201,2.43654130725201,2.40321475441726,2.40321475441726,35223.2649389364,0.0,1.0
2005-02-15,6.58,6.58,6.36,6.36,29170,2.43654130725201,2.43654130725201,2.35507640032262,2.35507640032262,78775.0240181534,0.0,1.0
2005-02-16,6.58,6.6,6.0,6.37,14071,2.43654130725201,2.44394720788196,2.2217701889836,2.35877935063759,37999.4296523633,0.0,1.0
2005-02-17,6.51,6.59,6.5,6.58,9091,2.41062065504721,2.44024425756699,2.40691770473223,2.43654130725201,24550.6939783692,0.0,1.0
2005-02-18,6.5,6.57,6.5,6.56,3399,2.40691770473223,2.43283835693704,2.40691770473223,2.42913540662207,9179.1671799007,0.0,1.0
2005-02-22,6.56,6.56,6.36,6.36,10672,2.42913540662207,2.42913540662207,2.35507640032262,2.35507640032262,28820.2624724625,0.0,1.0
2005-02-23,6.53,6.75,6.53,6.58,24901,2.41802655567715,2.49949146260655,2.41802655567715,2.43654130725201,67246.3789193019,0.0,1.0
2005-02-24,6.51,6.6,6.3,6.3,29565,2.41062065504721,2.44394720788196,2.33285869843278,2.33285869843278,79841.7410043434,0.0,1.0
2005-02-25,6.62,6.75,6.441,6.75,28379,2.4513531085119,2.49949146260655,2.38507029787389,2.49949146260655,76638.8894964407,0.0,1.0
2005-02-28,6.54,6.62,6.51,6.6,10198,2.42172950599212,2.4513531085119,2.41062065504721,2.44394720788196,27540.2020890342,0.0,1.0
2005-03-01,6.54,6.58,6.5,6.51,5138,2.42172950599212,2.43654130725201,2.40691770473223,2.41062065504721,13875.4224684701,0.0,1.0
2005-03-02,6.46,6.6,6.32,6.32,20711,2.39210590347234,2.44394720788196,2.34026459906272,2.34026459906272,55931.0772176885,0.0,1.0
2005-03-03,6.52,6.6,6.41,6.41,4585,2.41432360536218,2.44394720788196,2.37359115189748,2.37359115189748,12382.0186878036,0.0,1.0
2005-03-04,6.55,6.56,6.52,6.52,5500,2.4254324563071,2.42913540662207,2.41432360536218,2.41432360536218,14853.0213267001,0.0,1.0
2005-03-07,6.5,6.6,6.5,6.51,2925,2.40691770473223,2.44394720788196,2.40691770473223,2.41062065504721,7899.10679647236,0.0,1.0
2005-03-08,6.61,6.64,6.522,6.522,1265,2.44765015819693,2.45875900914185,2.41506419542517,2.41506419542517,3416.19490514104,0.0,1.0
2005-03-09,6.58,6.59,6.49,6.59,6087,2.43654130725201,2.44024425756699,2.40321475441726,2.44024425756699,16438.2437846589,0.0,1.0
2005-03-10,6.75,6.75,6.45,6.45,21581,2.49949146260655,2.49949146260655,2.38840295315737,2.38840295315737,58280.5551366392,0.0,1.0
2005-03-11,6.72,6.75,6.72,6.75,11779,2.48838261166163,2.49949146260655,2.48838261166163,2.49949146260655,31809.7705831275,0.0,1.0
2005-03-14,6.52,7.29,6.42,6.45,23004,2.41432360536218,2.69945077961507,2.37729410221245,2.38840295315737,62123.4368362563,0.0,1.0
2005-03-15,6.97,7.04,6.75,6.979,15020,2.58095636953595,2.60687702174076,2.49949146260655,2.58428902481942,40562.250968552,0.0,1.0
2005-03-16,7.2,7.25,6.52,7.0,9723,2.66612422678032,2.68463897835518,2.41432360536218,2.59206522048087,26257.4411562737,0.0,1.0
2005-03-17,7.14,7.199,7.05,7.199,1976,2.64390652489048,2.66575393174882,2.61057997205573,2.66575393174882,5336.28548028355,0.0,1.0
2005-03-18,6.95,7.139,6.9,7.139,3004,2.573550468906,2.64353622985899,2.55503571733114,2.64353622985899,8112.45019371041,0.0,1.0
2005-03-21,6.51,7.15,6.51,7.15,3004,2.41062065504721,2.64760947520546,2.41062065504721,2.64760947520546,8112.45019371039,0.0,1.0
2005-03-22,6.87,6.89,6.52,6.52,2213,2.54392686638622,2.55133276701617,2.41432360536218,2.41432360536218,5976.31567199771,0.0,1.0
2005-03-23,6.75,6.98,6.75,6.98,3636,2.49949146260655,2.58465931985092,2.49949146260655,2.58465931985092,9819.19737161485,0.0,1.0
2005-03-24,6.75,7.12,6.656,7.12,6877,2.49949146260655,2.63650062426054,2.46468372964581,2.63650062426054,18571.6777570394,0.0,1.0
2005-03-28,7.14,7.2,7.14,7.2,1502,2.64390652489048,2.66612422678032,2.64390652489048,2.66612422678032,4056.22509685521,0.0,1.0
2005-03-29,7.08,7.26,6.76,7.26,2688,2.62168882300065,2.68834192867015,2.50319441292152,2.68834192867015,7259.07660475817,0.0,1.0
2005-03-30,6.79,7.17,6.52,7.17,11225,2.51430326386644,2.6550153758354,2.41432360536218,2.6550153758354,30313.6662531289,0.0,1.0
2005-03-31,6.98,6.98,6.85,6.97,5138,2.58465931985092,2.58465931985092,2.53652096575628,2.58095636953595,13875.4224684701,0.0,1.0
2005-04-01,7.03,7.05,6.9,7.05,2688,2.60317407142578,2.61057997205573,2.55503571733114,2.61057997205573,7259.07660475819,0.0,1.0
2005-04-04,6.95,7.04,6.6,7.04,18261,2.573550468906,2.60687702174076,2.44394720788196,2.60687702174076,49314.7313539766,0.0,1.0
2005-04-05,6.8,6.99,6.75,6.99,4348,2.51800621418141,2.58836227016589,2.49949146260655,2.58836227016589,11741.9884960895,0.0,1.0
2005-04-06,6.77,6.77,6.51,6.76,10988,2.50689736323649,2.50689736323649,2.41062065504721,2.50319441292152,29673.6360614148,0.0,1.0
2005-04-07,6.52,6.769,6.51,6.75,3874,2.41432360536218,2.506527068205,2.41062065504721,2.49949146260655,10461.9281126611,0.0,1.0
2005-04-08,6.52,6.7,6.52,6.52,7510,2.41432360536218,2.48097671103169,2.41432360536218,2.41432360536218,20281.125484276,0.0,1.0
2005-04-11,6.649,6.649,6.649,6.649,79,2.46209166442533,2.46209166442533,2.46209166442533,2.46209166442533,213.343397238056,0.0,1.0
2005-04-12,6.5,6.58,6.5,6.52,11937,2.40691770473223,2.43654130725201,2.40691770473223,2.41432360536218,32236.4573776036,0.0,1.0
2005-04-13,6.35,6.676,6.35,6.5,22213,2.35137345000764,2.47208963027575,2.35137345000764,2.40691770473223,59987.3023145437,0.0,1.0
2005-04-14,6.35,6.46,6.32,6.35,19605,2.35137345000764,2.39210590347234,2.34026459906272,2.35137345000764,52944.2696563557,0.0,1.0
2005-04-15,6.5,6.5,6.01,6.01,19289,2.40691770473223,2.40691770473223,2.22547313929857,2.22547313929857,52090.8960674035,0.0,1.0
2005-04-18,6.45,6.539,6.37,6.4,19605,2.38840295315737,2.42135921096063,2.35877935063759,2.36988820158251,52944.2696563557,0.0,1.0
2005-04-19,6.65,6.96,6.44,6.5,14625,2.46246195945682,2.57725341922098,2.3847000028424,2.40691770473223,39495.5339823618,0.0,1.0
2005-04-20,6.69,6.9,6.45,6.9,4111,2.47727376071671,2.55503571733114,2.38840295315737,2.55503571733114,11101.9583043753,0.0,1.0
2005-04-21,6.76,6.76,6.76,6.76,158,2.50319441292152,2.50319441292152,2.50319441292152,2.50319441292152,426.686794476113,0.0,1.0
2005-04-22,6.76,6.76,6.75,6.76,2055,2.50319441292152,2.50319441292152,2.49949146260655,2.50319441292152,5549.6288775216,0.0,1.0
2005-04-25,6.58,6.74,6.5,6.5,3636,2.43654130725201,2.49578851229158,2.40691770473223,2.40691770473223,9819.19737161487,0.0,1.0
2005-04-26,6.7,6.72,6.5,6.5,11146,2.48097671103169,2.48838261166163,2.40691770473223,2.40691770473223,30100.3228558908,0.0,1.0
2005-04-27,7.7,7.7,6.82,6.99,105375,2.85127174252895,2.85127174252895,2.52541211481136,2.58836227016589,284570.385872914,0.0,1.0
2005-04-28,7.609,8.15,7.34,7.6,43399,2.8175748946627,3.01790450670272,2.71796553118994,2.81424223937923,117201.140464993,0.0,1.0
2005-04-29,7.05,7.93,6.8,7.93,25771,2.61057997205573,2.93643959977332,2.51800621418141,2.93643959977332,69595.8568382526,0.0,1.0
2005-05-02,7.319,7.319,6.892,7.15,5771,2.71018933552849,2.71018933552849,2.55207335707916,2.64760947520546,15584.8701957067,0.0,1.0
2005-05-03,7.326,7.39,7.326,7.39,1107,2.71278140074897,2.7364802827648,2.71278140074897,2.7364802827648,2989.50811066492,0.0,1.0
2005-05-04,6.97,7.0,6.75,6.98,14545,2.58095636953595,2.59206522048087,2.49949146260655,2.58465931985092,39279.4900357915,0.0,1.0
2005-05-05,6.85,7.38,6.75,7.19,4980,2.53652096575628,2.73277733244983,2.49949146260655,2.66242127646535,13448.7356739939,0.0,1.0
2005-05-06,7.05,7.099,6.85,6.85,1028,2.61057997205573,2.6287244285991,2.53652096575628,2.53652096575628,2776.16471342686,0.0,1.0
2005-05-09,7.09,7.65,6.78,7.65,17312,2.62539177331562,2.83275699095409,2.51060031355147,2.83275699095409,46751.9100377878,0.0,1.0
2005-05-10,7.08,7.09,6.802,7.09,9802,2.62168882300065,2.62539177331562,2.51874680424441,2.62539177331562,26470.7845535117,0.0,1.0
2005-05-11,6.95,6.95,6.78,6.78,5613,2.573550468906,2.573550468906,2.51060031355147,2.51060031355147,15158.1834012305,0.0,1.0
2005-05-12,7.071,7.071,6.95,7.05,4348,2.61835616771717,2.61835616771717,2.573550468906,2.61057997205573,11741.9884960895,0.0,1.0
2005-05-13,7.41,7.459,6.751,7.36,8617,2.74388618339474,2.76203063993811,2.49986175763805,2.72537143181988,23270.633594941,0.0,1.0
2005-05-16,7.229,7.65,6.92,7.65,6877,2.67686278269374,2.83275699095409,2.56244161796108,2.83275699095409,18571.6777570394,0.0,1.0
2005-05-17,7.25,7.25,7.0,7.0,1028,2.68463897835518,2.68463897835518,2.59206522048087,2.59206522048087,2776.16471342686,0.0,1.0
2005-05-18,7.47,7.53,6.92,6.92,5059,2.76610388528458,2.78832158717442,2.56244161796108,2.56244161796108,13662.079071232,0.0,1.0
2005-05-19,7.5,7.5,7.35,7.39,4585,2.7772127362295,2.7772127362295,2.72166848150491,2.7364802827648,12382.0186878037,0.0,1.0
2005-05-20,7.15,7.339,6.96,7.25,4585,2.64760947520546,2.71759523615844,2.57725341922098,2.68463897835518,12382.0186878036,0.0,1.0
2005-05-23,7.91,7.919,7.44,7.6,11462,2.92903369914338,2.93236635442685,2.75499503433966,2.81424223937923,30953.6964448431,0.0,1.0
2005-05-24,8.04,8.05,7.88,7.95,6561,2.97717205323802,2.980875003553,2.91792484819846,2.94384550040327,17718.3041680872,0.0,1.0
2005-05-25,8.0499,8.1,7.6501,7.6501,8458,2.98083797404985,2.99938975512786,2.83279402045724,2.83279402045724,22841.2462511327,0.0,1.0
2005-05-26,7.9,8.1,7.76,7.76,10356,2.92533074882841,2.99938975512786,2.87348944441879,2.87348944441879,27966.8888835103,0.0,1.0
2005-05-27,8.03,8.03,8.0,8.03,1028,2.97346910292305,2.97346910292305,2.96236025197813,2.97346910292305,2776.16471342686,0.0,1.0
2005-05-31,8.05,8.05,7.9,8.0,1976,2.980875003553,2.980875003553,2.92533074882841,2.96236025197813,5336.28548028353,0.0,1.0
2005-06-01,8.05,8.15,7.9,7.9,6877,2.980875003553,3.01790450670272,2.92533074882841,2.92533074882841,18571.6777570394,0.0,1.0
2005-06-02,8.37,8.37,8.05,8.05,16996,3.09936941363212,3.09936941363212,2.980875003553,2.980875003553,45898.5364488356,0.0,1.0
2005-06-03,8.37,8.6,8.0,8.6,3874,3.09936941363212,3.18453727087649,2.96236025197813,3.18453727087649,10461.9281126612,0.0,1.0
2005-06-06,8.53,8.65,7.96,8.65,10356,3.15861661867168,3.20305202245136,2.94754845071824,3.20305202245136,27966.8888835103,0.0,1.0
2005-06-07,8.62,8.65,8.48,8.54,7668,3.19194317150644,3.20305202245136,3.14010186709682,3.16231956898666,20707.8122787521,0.0,1.0
2005-06-08,8.788,8.98,8.5,8.5,12885,3.25415273679798,3.32524938284545,3.14750776772677,3.14750776772677,34796.5781444602,0.0,1.0
2005-06-09,8.6899,8.87,8.48,8.75,8458,3.2178267942081,3.28451692938075,3.14010186709682,3.24008152560108,22841.2462511327,0.0,1.0
2005-06-10,8.69,8.9,8.31,8.9,3162,3.21786382371125,3.29562578032567,3.07715171174229,3.29562578032567,8539.13698818651,0.0,1.0
2005-06-13,8.6,8.65,8.13,8.13,3953,3.18453727087649,3.20305202245136,3.01049860607278,3.01049860607278,10675.2715098992,0.0,1.0
2005-06-14,8.744,8.85,8.6,8.74,10988,3.2378597554121,3.27711102875081,3.18453727087649,3.23637857528611,29673.6360614147,0.0,1.0
2005-06-15,8.6,8.7,8.13,8.7,17787,3.18453727087649,3.22156677402622,3.01049860607278,3.22156677402622,48034.6709705483,0.0,1.0
2005-06-16,8.48,8.689,8.48,8.62,553,3.14010186709682,3.21749352867975,3.14010186709682,3.19194317150644,1493.4037806664,0.0,1.0
2005-06-17,8.38,8.5,8.221,8.5,3636,3.10307236394709,3.14750776772677,3.04419545393903,3.14750776772677,9819.19737161487,0.0,1.0
2005-06-20,8.35,8.55,8.13,8.38,14862,3.09196351300218,3.16602251930163,3.01049860607278,3.10307236394709,40135.5641740758,0.0,1.0
2005-06-21,8.459,8.51,8.1701,8.51,3715,3.13232567143538,3.15121071804174,3.02534743683582,3.15121071804174,10032.5407688529,0.0,1.0
2005-06-22,8.48,8.52,8.42,8.52,9249,3.14010186709682,3.15491366835671,3.11788416520698,3.15491366835671,24977.3807728454,0.0,1.0
2005-06-23,8.67,8.67,8.221,8.221,316,3.2104579230813,3.2104579230813,3.04419545393903,3.04419545393903,853.373588952226,0.0,1.0
2005-06-24,8.52,8.52,8.24,8.24,1581,3.15491366835671,3.15491366835671,3.05123105953748,3.05123105953748,4269.56849409326,0.0,1.0
2005-06-27,8.446,8.446,8.23,8.24,1344,3.12751183602591,3.12751183602591,3.0475281092225,3.05123105953748,3629.53830237909,0.0,1.0
2005-06-28,8.98,9.04,8.499,8.499,21739,3.32524938284545,3.34746708473529,3.14713747269527,3.14713747269527,58707.2419311154,0.0,1.0
2005-06-29,9.2,9.25,8.98,8.98,14071,3.40671428977485,3.42522904134972,3.32524938284545,3.32524938284545,37999.4296523632,0.0,1.0
2005-06-30,9.05,9.25,9.05,9.1,3636,3.35117003505026,3.42522904134972,3.35117003505026,3.36968478662513,9819.19737161486,0.0,1.0
2005-07-01,9.3,9.3,8.882,9.282,4585,3.44374379292458,3.44374379292458,3.28896046975872,3.43707848235763,12382.0186878037,0.0,1.0
2005-07-05,8.9,9.5,8.85,9.5,9565,3.29562578032567,3.51780279922403,3.27711102875081,3.51780279922403,25830.7543617976,0.0,1.0
2005-07-06,9.24,9.3,8.924,9.3,7036,3.42152609103474,3.44374379292458,3.30451286108161,3.44374379292458,19001.0651008477,0.0,1.0
2005-07-07,9.0,9.178,8.8,9.01,6561,3.3326552834754,3.39856779908191,3.25859627717595,3.33635823379037,17718.3041680872,0.0,1.0
2005-07-08,9.156,9.33,8.9,8.9,553,3.39042130838897,3.4548526438695,3.29562578032567,3.29562578032567,1493.4037806664,0.0,1.0
2005-07-11,9.2,9.2,8.62,8.76,4664,3.40671428977485,3.40671428977485,3.19194317150644,3.24378447591605,12595.3620850417,0.0,1.0
2005-07-12,9.262,9.88,8.91,9.62,26877,3.42967258172768,3.65851491119299,3.29932873064064,3.5622382030037,72582.6643995855,0.0,1.0
2005-07-13,9.3,9.3,9.15,9.25,19289,3.44374379292458,3.44374379292458,3.38819953819999,3.42522904134972,52090.8960674034,0.0,1.0
2005-07-14,9.26,9.31,9.26,9.31,870,3.42893199166469,3.44744674323955,3.42893199166469,3.44744674323955,2349.47791895075,0.0,1.0
2005-07-15,9.1899,9.236,8.93,8.93,7036,3.40297430995673,3.42004491090875,3.30673463127059,3.30673463127059,19001.0651008477,0.0,1.0
2005-07-18,8.97,9.152,8.95,9.152,12569,3.32154643253048,3.38894012826298,3.31414053190054,3.38894012826298,33943.204555508,0.0,1.0
2005-07-19,9.058,9.058,8.52,8.52,3715,3.35413239530224,3.35413239530224,3.15491366835671,3.15491366835671,10032.5407688529,0.0,1.0
2005-07-20,9.1064,9.1837,8.47,8.5,5613,3.37205467482671,3.40067848076145,3.13639891678185,3.14750776772677,15158.1834012305,0.0,1.0
2005-07-21,9.0,9.11,9.0,9.11,1028,3.3326552834754,3.3733877369401,3.3326552834754,3.3733877369401,2776.16471342686,0.0,1.0
2005-07-22,8.9386,8.9881,8.8,8.85,6403,3.30991916854147,3.32824877260058,3.25859627717595,3.27711102875081,17291.6173736111,0.0,1.0
2005-07-25,9.26,9.3,8.85,8.93,16522,3.42893199166469,3.44374379292458,3.27711102875081,3.30673463127059,44618.4760654072,0.0,1.0
2005-07-26,9.27,9.36,9.26,9.36,632,3.43263494197966,3.46596149481441,3.42893199166469,3.46596149481441,1706.74717790445,0.0,1.0
2005-07-27,9.69,9.89,9.13,9.5,20158,3.58815885520851,3.66221786150797,3.38079363757004,3.51780279922403,54437.6734370221,0.0,1.0
2005-07-28,10.15,10.3,9.6,9.674,96917,3.75849456969726,3.81403882442185,3.55483230237376,3.58223413470456,261729.139621781,0.0,1.0
2005-07-29,10.3,10.36,9.92,10.0,49723,3.81403882442185,3.83625652631168,3.67332671245288,3.70295031497267,134279.414441365,0.0,1.0
2005-08-01,10.269,10.35,9.51,10.35,27747,3.80255967844543,3.83255357599671,3.521505749539,3.83255357599671,74932.1423185361,0.0,1.0
2005-08-02,10.2,10.37,10.2,10.37,24111,3.77700932127212,3.83995947662665,3.77700932127212,3.83995947662665,65112.9449469213,0.0,1.0
2005-08-03,10.1,10.25,10.0,10.0,18340,3.73997981812239,3.79552407284698,3.70295031497267,3.70295031497267,49528.0747512147,0.0,1.0
2005-08-04,9.862,10.56,9.65,10.1,127036,3.65184960062604,3.91031553261113,3.57334705394862,3.73997981812239,343066.984956124,0.0,1.0
2005-08-05,10.0,10.0,9.51,9.814,29328,3.70295031497267,3.70295031497267,3.521505749539,3.63407543911417,79201.7108126293,0.0,1.0
2005-08-08,9.929,10.28,9.561,10.28,12727,3.67665936773636,3.8066329237919,3.54039079614537,3.8066329237919,34369.8913499841,0.0,1.0
2005-08-09,9.55,10.09,9.54,10.09,4348,3.5363175507989,3.73627686780742,3.53261460048392,3.73627686780742,11741.9884960895,0.0,1.0
2005-08-10,9.33,9.79,9.02,9.79,6087,3.4548526438695,3.62518835835824,3.34006118410534,3.62518835835824,16438.2437846588,0.0,1.0
2005-08-11,9.3399,9.399,9.25,9.25,12569,3.45851856468132,3.48040300104281,3.42522904134972,3.42522904134972,33943.204555508,0.0,1.0
2005-08-12,9.0,9.19,9.0,9.19,4585,3.3326552834754,3.40301133945988,3.3326552834754,3.40301133945988,12382.0186878037,0.0,1.0
2005-08-15,9.56,9.56,8.88,9.0,16364,3.54002050111387,3.54002050111387,3.28821987969573,3.3326552834754,44191.7892709311,0.0,1.0
2005-08-16,9.65,9.68,9.08,9.08,6008,3.57334705394862,3.58445590489354,3.36227888599518,3.36227888599518,16224.9003874208,0.0,1.0
2005-08-17,9.73,9.73,8.75,9.21,10672,3.6029706564684,3.6029706564684,3.24008152560108,3.41041724008983,28820.2624724626,0.0,1.0
2005-08-18,9.42,9.71,9.25,9.25,6957,3.48817919670425,3.59556475583846,3.42522904134972,3.42522904134972,18787.7217036096,0.0,1.0
2005-08-19,9.35,9.69,9.25,9.65,6877,3.46225854449944,3.58815885520851,3.42522904134972,3.57334705394862,18571.6777570394,0.0,1.0
2005-08-22,9.21,9.5,9.0,9.04,16364,3.41041724008983,3.51780279922403,3.3326552834754,3.34746708473529,44191.789270931,0.0,1.0
2005-08-23,9.2,9.2,9.05,9.05,1265,3.40671428977485,3.40671428977485,3.35117003505026,3.35117003505026,3416.19490514103,0.0,1.0
2005-08-24,9.0,9.29,8.75,8.75,3953,3.3326552834754,3.44004084260961,3.24008152560108,3.24008152560108,10675.2715098992,0.0,1.0
2005-08-25,9.05,9.413,9.0101,9.413,4585,3.35117003505026,3.48558713148377,3.33639526329352,3.48558713148377,12382.0186878037,0.0,1.0
2005-08-26,9.11,9.7,8.91,9.46,8854,3.3733877369401,3.59186180552348,3.29932873064064,3.50299099796414,23910.6637866551,0.0,1.0
2005-08-29,9.1,9.4,8.69,8.69,5059,3.36968478662513,3.48077329607431,3.21786382371125,3.21786382371125,13662.079071232,0.0,1.0
2005-08-30,9.4,9.4,9.4,9.4,79,3.48077329607431,3.48077329607431,3.48077329607431,3.48077329607431,213.343397238056,0.0,1.0
2005-08-31,9.38,9.4,9.03,9.4,2767,3.47336739544436,3.48077329607431,3.34376413442032,3.48077329607431,7472.42000199624,0.0,1.0
2005-09-01,9.14,9.435,9.14,9.435,2451,3.38449658788502,3.49373362217671,3.38449658788502,3.49373362217671,6619.046413044,0.0,1.0
2005-09-02,9.441,9.441,9.0,9.0,316,3.49595539236569,3.49595539236569,3.3326552834754,3.3326552834754,853.373588952227,0.0,1.0
2005-09-06,9.222,9.4,9.08,9.4,9091,3.41486078046779,3.48077329607431,3.36227888599518,3.48077329607431,24550.6939783693,0.0,1.0
2005-09-07,9.4,9.6,9.395,9.47,8617,3.48077329607431,3.55483230237376,3.47892182091682,3.50669394827911,23270.6335949409,0.0,1.0
2005-09-08,9.69,9.956,9.5499,9.555,8458,3.58815885520851,3.68665733358679,3.53628052129575,3.53816902595638,22841.2462511327,0.0,1.0
2005-09-09,9.75,10.3,9.2,9.9,12174,3.61037655709835,3.81403882442185,3.40671428977485,3.66592081182294,32876.4875693177,0.0,1.0
2005-09-12,9.7,9.77,9.6,9.77,7826,3.59186180552348,3.61778245772829,3.55483230237376,3.61778245772829,21134.4990732283,0.0,1.0
2005-09-13,9.6,9.88,9.6,9.88,7826,3.55483230237376,3.65851491119299,3.55483230237376,3.65851491119299,21134.4990732282,0.0,1.0
2005-09-14,9.268,9.84,9.268,9.84,1107,3.43189435191667,3.6437031099331,3.43189435191667,3.6437031099331,2989.50811066492,0.0,1.0
2005-09-15,8.99,9.8,8.91,9.08,6957,3.32895233316043,3.62889130867321,3.29932873064064,3.36227888599518,18787.7217036096,0.0,1.0
2005-09-16,9.229,9.423,9.02,9.423,1581,3.41745284568827,3.48929008179874,3.34006118410534,3.48929008179874,4269.56849409326,0.0,1.0
2005-09-19,9.35,9.5,8.99,8.99,2055,3.46225854449944,3.51780279922403,3.32895233316043,3.32895233316043,5549.6288775216,0.0,1.0
2005-09-20,9.06,9.433,9.06,9.1,8300,3.35487298536524,3.49299303211372,3.35487298536524,3.36968478662513,22414.5594566565,0.0,1.0
2005-09-21,9.144,9.18,9.06,9.06,5455,3.38597776801101,3.39930838914491,3.35487298536524,3.35487298536524,14731.4966067544,0.0,1.0
2005-09-22,9.18,9.3365,9.1,9.3365,6087,3.39930838914491,3.45725956157423,3.36968478662513,3.45725956157423,16438.2437846588,0.0,1.0
2005-09-23,9.21,9.2385,9.06,9.07,2688,3.41041724008983,3.4209706484875,3.35487298536524,3.35857593568021,7259.07660475817,0.0,1.0
2005-09-26,9.18,9.449,9.18,9.449,632,3.39930838914491,3.49891775261767,3.39930838914491,3.49891775261767,1706.74717790445,0.0,1.0
2005-09-27,9.354,9.39,9.06,9.06,7431,3.46373972462543,3.47707034575933,3.35487298536524,3.35487298536524,20067.782087038,0.0,1.0
2005-09-28,9.74,9.74,9.3899,9.5,8775,3.60667360678338,3.60667360678338,3.47703331625618,3.51780279922403,23697.320389417,0.0,1.0
2005-09-29,9.6,9.6,9.6,9.6,1107,3.55483230237376,3.55483230237376,3.55483230237376,3.55483230237376,2989.50811066492,0.0,1.0
2005-09-30,9.65,9.65,9.65,9.65,316,3.57334705394862,3.57334705394862,3.57334705394862,3.57334705394862,853.373588952227,0.0,1.0
2005-10-03,9.9,9.9,9.5515,9.6,5059,3.66592081182294,3.66592081182294,3.53687299334614,3.55483230237376,13662.079071232,0.0,1.0
2005-10-04,9.8,10.0,9.8,9.9,3241,3.62889130867321,3.70295031497267,3.62889130867321,3.66592081182294,8752.48038542458,0.0,1.0
2005-10-05,9.64,9.949,9.15,9.56,4190,3.56964410363365,3.6840652683663,3.38819953819999,3.54002050111387,11315.3017016134,0.0,1.0
2005-10-06,9.25,9.38,9.1601,9.38,3241,3.42522904134972,3.47336739544436,3.39193951801811,3.47336739544436,8752.48038542456,0.0,1.0
2005-10-07,9.25,9.4765,9.06,9.12,10356,3.42522904134972,3.50910086598385,3.35487298536524,3.37709068725507,27966.8888835103,0.0,1.0
2005-10-10,9.4215,9.4215,9.09,9.1,9723,3.4887346392515,3.4887346392515,3.36598183631015,3.36968478662513,26257.4411562737,0.0,1.0
2005-10-11,9.389,9.389,9.06,9.123,1028,3.47670005072784,3.47670005072784,3.35487298536524,3.37820157234956,2776.16471342686,0.0,1.0
2005-10-12,9.409,9.409,9.09,9.09,3874,3.48410595135778,3.48410595135778,3.36598183631015,3.36598183631015,10461.9281126612,0.0,1.0
2005-10-13,9.63,9.69,9.06,9.06,2767,3.56594115331868,3.58815885520851,3.35487298536524,3.35487298536524,7472.42000199623,0.0,1.0
2005-10-14,9.3425,9.58,9.3425,9.39,395,3.45948133176321,3.54742640174381,3.45948133176321,3.47707034575933,1066.71698619028,0.0,1.0
2005-10-17,9.85,9.85,9.1,9.1,3004,3.64740606024808,3.64740606024808,3.36968478662513,3.36968478662513,8112.45019371039,0.0,1.0
2005-10-18,9.72,9.85,9.72,9.85,870,3.59926770615343,3.64740606024808,3.59926770615343,3.64740606024808,2349.47791895075,0.0,1.0
2005-10-19,9.5,9.6415,9.06,9.32,4980,3.51780279922403,3.5701995461809,3.35487298536524,3.45114969355452,13448.735673994,0.0,1.0
2005-10-20,9.51,9.62,9.21,9.52,2213,3.521505749539,3.5622382030037,3.41041724008983,3.52520869985398,5976.31567199772,0.0,1.0
2005-10-21,9.61,10.0,9.1,9.1,19209,3.55853525268873,3.70295031497267,3.36968478662513,3.36968478662513,51874.8521208333,0.0,1.0
2005-10-24,9.85,10.0,9.49,10.0,2451,3.64740606024808,3.70295031497267,3.51409984890906,3.70295031497267,6619.046413044,0.0,1.0
2005-10-25,10.0,10.0,9.52,9.84,2925,3.70295031497267,3.70295031497267,3.52520869985398,3.6437031099331,7899.10679647234,0.0,1.0
2005-10-26,9.834,10.0,9.6,9.69,1818,3.64148133974412,3.70295031497267,3.55483230237376,3.58815885520851,4909.59868580743,0.0,1.0
2005-10-27,9.61,9.826,9.61,9.76,2688,3.55853525268873,3.63851897949214,3.55853525268873,3.61407950741332,7259.07660475818,0.0,1.0
2005-10-28,9.594,9.769,9.594,9.769,632,3.55261053218477,3.6174121626968,3.55261053218477,3.6174121626968,1706.74717790445,0.0,1.0
2005-10-31,9.25,9.49,9.23,9.23,3241,3.42522904134972,3.51409984890906,3.41782314071977,3.41782314071977,8752.48038542456,0.0,1.0
2005-11-01,9.53,9.629,9.1,9.1,3241,3.52891165016895,3.56557085828718,3.36968478662513,3.36968478662513,8752.48038542457,0.0,1.0
2005-11-02,9.454,9.88,9.2,9.88,2055,3.50076922777516,3.65851491119299,3.40671428977485,3.65851491119299,5549.6288775216,0.0,1.0
2005-11-03,9.74,9.789,9.25,9.25,4980,3.60667360678338,3.62481806332674,3.42522904134972,3.42522904134972,13448.7356739939,0.0,1.0
2005-11-04,9.535,9.6,9.3601,9.3601,3241,3.53076312532644,3.55483230237376,3.46599852431756,3.46599852431756,8752.48038542457,0.0,1.0
2005-11-07,9.401,9.52,9.35,9.35,2451,3.4811435911058,3.52520869985398,3.46225854449944,3.46225854449944,6619.04641304401,0.0,1.0
2005-11-08,9.629,9.97,9.4,9.9,13676,3.56557085828718,3.69184146402775,3.48077329607431,3.66592081182294,36932.7126661729,0.0,1.0
2005-11-09,9.69,9.9,9.68,9.9,4980,3.58815885520851,3.66592081182294,3.58445590489354,3.66592081182294,13448.735673994,0.0,1.0
2005-11-10,9.8055,9.92,9.35,9.92,6877,3.63092793134645,3.67332671245288,3.46225854449944,3.67332671245288,18571.6777570394,0.0,1.0
2005-11-11,9.77,9.804,9.6,9.6,2925,3.61778245772829,3.6303724887992,3.55483230237376,3.55483230237376,7899.10679647236,0.0,1.0
2005-11-14,9.6,9.601,9.6,9.6,3399,3.55483230237376,3.55520259740526,3.55483230237376,3.55483230237376,9179.16717990068,0.0,1.0
2005-11-15,9.65,9.89,9.65,9.65,8300,3.57334705394862,3.66221786150797,3.57334705394862,3.57334705394862,22414.5594566566,0.0,1.0
2005-11-16,9.55,9.769,9.35,9.37,4980,3.5363175507989,3.6174121626968,3.46225854449944,3.46966444512939,13448.7356739939,0.0,1.0
2005-11-17,9.47,9.5,9.35,9.5,4822,3.50669394827911,3.51780279922403,3.46225854449944,3.51780279922403,13022.0488795178,0.0,1.0
2005-11-18,9.6,9.6,9.35,9.35,4664,3.55483230237376,3.55483230237376,3.46225854449944,3.46225854449944,12595.3620850417,0.0,1.0
2005-11-21,10.95,10.99,9.55,9.62,45929,4.05473059489507,4.06954239615496,3.5363175507989,3.5622382030037,124033.530275275,0.0,1.0
2005-11-22,10.4555,10.7775,10.0,10.73,7826,3.87161970181967,3.99085470196179,3.70295031497267,3.97326568796567,21134.4990732282,0.0,1.0
2005-11-23,10.3325,10.75,10.1,10.1,4822,3.82607341294551,3.98067158859562,3.73997981812239,3.73997981812239,13022.0488795178,0.0,1.0
2005-11-25,10.25,10.57,9.7,10.57,3874,3.79552407284698,3.91401848292611,3.59186180552348,3.91401848292611,10461.9281126612,0.0,1.0
2005-11-28,10.2499,10.6,9.9,10.6,5613,3.79548704334383,3.92512733387103,3.66592081182294,3.92512733387103,15158.1834012305,0.0,1.0
2005-11-29,10.59,10.59,10.25,10.25,5455,3.92142438355605,3.92142438355605,3.79552407284698,3.79552407284698,14731.4966067544,0.0,1.0
2005-11-30,10.45,10.6,10.23,10.6,3715,3.86958307914644,3.92512733387103,3.78811817221704,3.92512733387103,10032.5407688529,0.0,1.0
2005-12-01,10.3699,10.5,9.84,10.5,9249,3.8399224471235,3.8880978307213,3.6437031099331,3.8880978307213,24977.3807728454,0.0,1.0
2005-12-02,10.2465,10.3315,9.902,10.19,6957,3.79422804023674,3.82570311791401,3.66666140188593,3.77330637095715,18787.7217036096,0.0,1.0
2005-12-05,9.87,10.07,9.51,9.95,16443,3.65481196087802,3.72887096717747,3.521505749539,3.6844355633978,44405.1326681692,0.0,1.0
2005-12-06,9.99,9.99,9.85,9.87,8617,3.69924736465769,3.69924736465769,3.64740606024808,3.65481196087802,23270.6335949409,0.0,1.0
2005-12-07,9.73,9.9274,9.57,9.85,14387,3.6029706564684,3.67606689568596,3.54372345142884,3.64740606024808,38852.8032413155,0.0,1.0
2005-12-08,9.79,10.0673,9.51,9.97,7905,3.62518835835824,3.72787117059243,3.521505749539,3.69184146402775,21347.8424704663,0.0,1.0
2005-12-09,10.414,10.414,9.8501,9.9873,870,3.85625245801253,3.85625245801253,3.64744308975123,3.69824756807265,2349.47791895075,0.0,1.0
2005-12-12,10.1999,10.1999,9.84,9.89,1502,3.77697229176897,3.77697229176897,3.6437031099331,3.66221786150797,4056.2250968552,0.0,1.0
2005-12-13,9.8326,10.1,9.8326,10.1,1502,3.64096292670002,3.73997981812239,3.64096292670002,3.73997981812239,4056.22509685521,0.0,1.0
2005-12-14,9.9873,10.0792,9.51,9.75,9249,3.69824756807265,3.73227768146725,3.521505749539,3.61037655709835,24977.3807728454,0.0,1.0
2005-12-15,9.95,9.97,9.95,9.97,395,3.6844355633978,3.69184146402775,3.6844355633978,3.69184146402775,1066.71698619028,0.0,1.0
2005-12-16,9.9374,9.9374,9.74,9.937,5929,3.67976984600094,3.67976984600094,3.60667360678338,3.67962172798834,16011.5569901827,0.0,1.0
2005-12-19,9.79,9.79,9.6,9.709,5138,3.62518835835824,3.62518835835824,3.55483230237376,3.59519446080696,13875.4224684701,0.0,1.0
2005-12-20,9.87,9.87,9.8674,9.8674,158,3.65481196087802,3.65481196087802,3.65384919379613,3.65384919379613,426.686794476113,0.0,1.0
2005-12-21,10.36,10.4,9.9,9.9,19289,3.83625652631168,3.85106832757157,3.66592081182294,3.66592081182294,52090.8960674035,0.0,1.0
2005-12-22,9.93,10.39,9.93,10.39,1265,3.67702966276786,3.8473653772566,3.67702966276786,3.8473653772566,3416.19490514103,0.0,1.0
2005-12-23,10.24,10.24,10.18,10.18,3715,3.79182112253201,3.79182112253201,3.76960342064217,3.76960342064217,10032.5407688529,0.0,1.0
2005-12-27,10.21,10.49,10.0,10.4152,7431,3.78071227158709,3.88439488040633,3.70295031497267,3.85669681205033,20067.782087038,0.0,1.0
2005-12-28,10.09,10.47,9.96,10.21,12885,3.73627686780742,3.87698897977638,3.68813851371277,3.78071227158709,34796.5781444602,0.0,1.0
2005-12-29,10.166,10.59,10.166,10.59,395,3.76441929020121,3.92142438355605,3.76441929020121,3.92142438355605,1066.71698619028,0.0,1.0
2005-12-30,10.75,10.75,10.51,10.51,5534,3.98067158859562,3.98067158859562,3.89180078103627,3.89180078103627,14944.8400039925,0.0,1.0
2006-01-03,10.35,10.59,9.9227,10.59,4348,3.83255357599671,3.92142438355605,3.67432650903793,3.92142438355605,11741.9884960895,0.0,1.0
2006-01-04,10.6874,10.6874,10.36,10.36,1344,3.95749111962389,3.95749111962389,3.83625652631168,3.83625652631168,3629.53830237909,0.0,1.0
2006-01-05,10.52,10.66,10.36,10.54,1502,3.89550373135124,3.94734503576086,3.83625652631168,3.90290963198119,4056.22509685521,0.0,1.0
2006-01-06,10.5,10.7,10.45,10.45,10198,3.8880978307213,3.96215683702075,3.86958307914644,3.86958307914644,27540.2020890342,0.0,1.0
2006-01-09,10.45,10.5974,10.15,10.5,11621,3.86958307914644,3.92416456678913,3.75849456969726,3.8880978307213,31383.0837886513,0.0,1.0
2006-01-10,10.15,10.51,10.0827,10.5,7036,3.75849456969726,3.89180078103627,3.73357371407749,3.8880978307213,19001.0651008476,0.0,1.0
2006-01-11,10.37,10.6474,10.25,10.27,3636,3.83995947662665,3.942679318364,3.79552407284698,3.80292997347693,9819.19737161487,0.0,1.0
2006-01-12,10.8,10.8,10.2,10.22,8300,3.99918634017048,3.99918634017048,3.77700932127212,3.78441522190206,22414.5594566566,0.0,1.0
2006-01-13,10.3,10.67,9.97,10.59,7510,3.81403882442185,3.95104798607583,3.69184146402775,3.92142438355605,20281.125484276,0.0,1.0
2006-01-17,10.25,10.38,10.25,10.38,395,3.79552407284698,3.84366242694163,3.79552407284698,3.84366242694163,1066.71698619028,0.0,1.0
2006-01-18,10.5,10.586,10.01,10.01,2925,3.8880978307213,3.91994320343006,3.70665326528764,3.70665326528764,7899.10679647234,0.0,1.0
2006-01-19,10.5,10.576,10.1,10.5,10672,3.8880978307213,3.91624025311509,3.73997981812239,3.8880978307213,28820.2624724625,0.0,1.0
2006-01-20,10.37,10.41,10.202,10.286,1976,3.83995947662665,3.85477127788654,3.77774991133511,3.80885469398088,5336.28548028355,0.0,1.0
2006-01-23,10.25,10.55,10.2,10.55,3399,3.79552407284698,3.90661258229616,3.77700932127212,3.90661258229616,9179.16717990069,0.0,1.0
2006-01-24,10.25,10.3495,10.25,10.3,3004,3.79552407284698,3.83236842848096,3.79552407284698,3.81403882442185,8112.45019371041,0.0,1.0
2006-01-25,10.1504,10.49,10.1,10.49,4348,3.75864268770985,3.88439488040633,3.73997981812239,3.88439488040633,11741.9884960895,0.0,1.0
2006-01-26,11.55,11.8,10.12,10.12,47036,4.27690761379343,4.36948137166774,3.74738571875234,3.74738571875234,127023.03838594,0.0,1.0
2006-01-27,11.24,11.6,11.01,11.56,11225,4.16211615402928,4.29542236536829,4.0769482967849,4.2806105641084,30313.6662531289,0.0,1.0
2006-01-30,11.1005,11.42,10.706,11.42,4664,4.11045999713541,4.22876925969878,3.96437860720974,4.22876925969878,12595.3620850417,0.0,1.0
2006-01-31,10.94,11.7,10.814,11.5,9249,4.0510276445801,4.33245186851802,4.00437047061144,4.25839286221857,24977.3807728454,0.0,1.0
2006-02-01,11.16,11.16,10.5,10.7,17945,4.1324925515095,4.1324925515095,3.8880978307213,3.96215683702075,48461.3577650243,0.0,1.0
2006-02-02,10.85,11.5,10.43,11.36,9091,4.01770109174534,4.25839286221857,3.86217717851649,4.20655155780895,24550.6939783693,0.0,1.0
2006-02-03,11.28,11.3,10.7,11.01,10356,4.17692795528917,4.18433385591911,3.96215683702075,4.0769482967849,27966.8888835103,0.0,1.0
2006-02-06,11.18,11.56,11.15,11.3,14387,4.13989845213944,4.2806105641084,4.12878960119452,4.18433385591911,38852.8032413154,0.0,1.0
2006-02-07,11.85,11.85,11.2,11.55,23636,4.38799612324261,4.38799612324261,4.14730435276939,4.27690761379343,63830.1840141608,0.0,1.0
2006-02-08,12.24,12.37,11.59,11.85,32095,4.53241118552654,4.58054953962119,4.29171941505332,4.38799612324261,86674.1308146257,0.0,1.0
2006-02-09,12.45,13.37,11.19,12.5,27826,4.61017314214097,4.95084457111845,4.14360140245441,4.62868789371583,75145.4857157742,0.0,1.0
2006-02-10,12.13,12.659,11.868,12.63,19368,4.49167873206184,4.6875648037239,4.39466143380956,4.67682624781048,52304.2394646416,0.0,1.0
2006-02-13,11.75,12.34,11.28,12.34,14071,4.35096662009288,4.56944068867627,4.17692795528917,4.56944068867627,37999.4296523632,0.0,1.0
2006-02-14,11.6,11.77,11.16,11.77,10988,4.29542236536829,4.35837252072283,4.1324925515095,4.35837252072283,29673.6360614148,0.0,1.0
2006-02-15,12.4221,12.45,11.47,11.77,18735,4.5998419107622,4.61017314214097,4.24728401127365,4.35837252072283,50594.7917374049,0.0,1.0
2006-02-16,13.2821,13.48,12.5,12.5,34941,4.91829563784984,4.99157702458315,4.62868789371583,4.62868789371583,94359.89421386,0.0,1.0
2006-02-17,13.25,13.5,13.0,13.5,16364,4.90640916733878,4.9989829252131,4.81383540946447,4.9989829252131,44191.7892709311,0.0,1.0
2006-02-21,13.49,13.5,13.26,13.5,9565,4.99527997489813,4.9989829252131,4.91011211765375,4.9989829252131,25830.7543617976,0.0,1.0
2006-02-22,13.4,13.5,13.26,13.5,13597,4.96195342206337,4.9989829252131,4.91011211765375,4.9989829252131,36719.3692689349,0.0,1.0
2006-02-23,13.6688,13.74,13.3,13.5,7826,5.06148872652984,5.08785373277244,4.92492391891365,4.9989829252131,21134.4990732282,0.0,1.0
2006-02-24,13.55,13.74,13.02,13.74,12095,5.01749767678796,5.08785373277244,4.82124131009441,5.08785373277244,32663.1441720797,0.0,1.0
2006-02-27,13.65,13.7,13.11,13.7,7668,5.05452717993769,5.07304193151255,4.85456786292916,5.07304193151255,20707.8122787521,0.0,1.0
2006-02-28,13.284,13.65,13.02,13.65,7431,4.91899919840969,5.05452717993769,4.82124131009441,5.05452717993769,20067.782087038,0.0,1.0
2006-03-01,13.33,13.4,13.2,13.38,11146,4.93603276985856,4.96195342206337,4.88789441576392,4.95454752143343,30100.3228558909,0.0,1.0
2006-03-02,13.266,13.55,13.266,13.55,632,4.91233388784274,5.01749767678796,4.91233388784274,5.01749767678796,1706.74717790445,0.0,1.0
2006-03-03,13.54,13.75,13.4321,13.4321,15889,5.01379472647299,5.09155668308741,4.97383989257443,4.97383989257443,42909.0283381706,0.0,1.0
2006-03-06,13.41,14.0,13.3,13.75,17470,4.96565637237834,5.18413044096173,4.92492391891365,5.09155668308741,47178.5968322639,0.0,1.0
2006-03-07,13.402,13.9204,13.16,13.9204,6087,4.96269401212637,5.15465495645455,4.87308261450403,5.15465495645455,16438.2437846589,0.0,1.0
2006-03-08,13.35,13.3896,13.081,13.13,3715,4.94343867048851,4.9581023537358,4.84382930701574,4.86197376355911,10032.5407688529,0.0,1.0
2006-03-09,13.35,13.74,13.21,13.47,10830,4.94343867048851,5.08785373277244,4.89159736607889,4.98787407426818,29246.9492669386,0.0,1.0
2006-03-10,13.4,13.6,13.204,13.6,6561,4.96195342206337,5.03601242836282,4.88937559588991,5.03601242836282,17718.3041680872,0.0,1.0
2006-03-13,12.91,13.4,12.91,13.2,4664,4.78050885662971,4.96195342206337,4.78050885662971,4.88789441576392,12595.3620850417,0.0,1.0
2006-03-14,12.96,13.262,12.71,13.0,12569,4.79902360820457,4.91085270771675,4.70644985033026,4.81383540946447,33943.204555508,0.0,1.0
2006-03-15,13.0728,13.382,12.582,13.382,3636,4.84079288775747,4.95528811149642,4.65905208629861,4.95528811149642,9819.19737161485,0.0,1.0
2006-03-16,13.072,13.22,12.6,13.1248,9328,4.84049665173227,4.89530031639386,4.66571739686556,4.86004822939532,25190.7241700834,0.0,1.0
2006-03-17,13.0,13.179,12.85,13.1181,5929,4.81383540946447,4.88011822010248,4.75829115473987,4.85756725268429,16011.5569901827,0.0,1.0
2006-03-20,13.11,13.25,12.9,13.0,43715,4.85456786292916,4.90640916733878,4.77680590631474,4.81383540946447,118054.514053945,0.0,1.0
2006-03-21,13.29,13.4081,13.02,13.4081,3953,4.92122096859867,4.9649528118185,4.82124131009441,4.9649528118185,10675.2715098992,0.0,1.0
2006-03-22,13.1901,13.6,12.944,13.6,9565,4.88422849495209,5.03601242836282,4.79309888770062,5.03601242836282,25830.7543617976,0.0,1.0
2006-03-23,13.303,13.6,12.9096,13.23,2767,4.92603480400814,5.03601242836282,4.78036073861711,4.89900326670884,7472.42000199623,0.0,1.0
2006-03-24,13.4145,13.6,13.2,13.2,13834,4.96732270002008,5.03601242836282,4.88789441576392,4.88789441576392,37359.3994606491,0.0,1.0
2006-03-27,13.02,13.26,12.9,13.25,17787,4.82124131009441,4.91011211765375,4.77680590631474,4.90640916733878,48034.6709705482,0.0,1.0
2006-03-28,13.16,13.4136,13.0,13.4136,1265,4.87308261450403,4.96698943449173,4.81383540946447,4.96698943449173,3416.19490514103,0.0,1.0
2006-03-29,13.16,13.16,13.16,13.16,0,4.87308261450403,4.87308261450403,4.87308261450403,4.87308261450403,0,0.0,1.0
2006-03-30,13.1299,13.1299,12.9,12.9,316,4.86193673405596,4.86193673405596,4.77680590631474,4.77680590631474,853.373588952226,0.0,1.0
2006-03-31,13.49,13.49,12.9,12.9,6561,4.99527997489813,4.99527997489813,4.77680590631474,4.77680590631474,17718.3041680872,0.0,1.0
2006-04-03,13.05,13.66,13.05,13.5,8379,4.83235016103933,5.05823013025266,4.83235016103933,4.9989829252131,22627.9028538946,0.0,1.0
2006-04-04,13.2,13.5121,12.69,13.05,5929,4.88789441576392,5.00346349509422,4.69904394970031,4.83235016103933,16011.5569901827,0.0,1.0
2006-04-05,13.74,13.74,12.81,12.81,17708,5.08785373277244,5.08785373277244,4.74347935347998,4.74347935347998,47821.3275733102,0.0,1.0
2006-04-06,13.65,13.75,13.48,13.6,9407,5.05452717993769,5.09155668308741,4.99157702458315,5.03601242836282,25404.0675673215,0.0,1.0
2006-04-07,13.49,13.6852,13.11,13.6852,11225,4.99527997489813,5.06756156504639,4.85456786292916,5.06756156504639,30313.6662531289,0.0,1.0
2006-04-10,13.09,13.74,12.97,13.74,12727,4.84716196229922,5.08785373277244,4.80272655851955,5.08785373277244,34369.8913499841,0.0,1.0
2006-04-11,13.13,13.53,13.06,13.53,6087,4.86197376355911,5.01009177615802,4.8360531113543,5.01009177615802,16438.2437846589,0.0,1.0
2006-04-12,13.34,13.4456,13.18,13.26,3241,4.93973572017354,4.97883887549965,4.88048851513397,4.91011211765375,8752.48038542457,0.0,1.0
2006-04-13,13.308,13.48,13.03,13.48,10040,4.92788627916562,4.99157702458315,4.82494426040938,4.99157702458315,27113.5152945581,0.0,1.0
2006-04-17,13.18,13.37,13.06,13.06,7036,4.88048851513397,4.95084457111845,4.8360531113543,4.8360531113543,19001.0651008477,0.0,1.0
2006-04-18,13.1575,13.1968,13.05,13.1,5455,4.87215687692528,4.88670947166313,4.83235016103933,4.85086491261419,14731.4966067544,0.0,1.0
2006-04-19,13.81,13.923,13.06,13.06,35810,5.11377438497725,5.15561772353644,4.8360531113543,4.8360531113543,96706.6715834786,0.0,1.0
2006-04-20,14.35,14.5,13.03,13.26,39447,5.31373370198577,5.36927795671036,4.82494426040938,4.91011211765375,106528.569504426,0.0,1.0
2006-04-21,14.29,14.95,14.25,14.35,32332,5.29151600009594,5.53591072088413,5.27670419883605,5.31373370198577,87314.1610063398,0.0,1.0
2006-04-24,14.43,14.769,14.0901,14.53,4348,5.34335730450556,5.46888732018313,5.21749402329964,5.38038680765528,11741.9884960895,0.0,1.0
2006-04-25,14.43,14.89,14.43,14.4712,12411,5.34335730450556,5.5136930189943,5.34335730450556,5.35861345980324,33516.5177610319,0.0,1.0
2006-04-26,14.25,14.47,14.0,14.11,3004,5.27670419883605,5.35816910576545,5.18413044096173,5.22486289442643,8112.4501937104,0.0,1.0
2006-04-27,14.24,14.29,14.2,14.288,553,5.27300124852108,5.29151600009594,5.25818944726118,5.29077541003294,1493.40378066639,0.0,1.0
2006-04-28,14.4464,14.8299,13.85,14.8299,1581,5.34943014302211,5.49143828760131,5.12858618623714,5.49143828760131,4269.56849409326,0.0,1.0
2006-05-01,14.05,14.322,13.97,14.18,6561,5.2026451925366,5.30336544110385,5.17302159001681,5.25078354663124,17718.3041680872,0.0,1.0
2006-05-02,14.15,14.3736,13.52,13.81,25455,5.23967469568632,5.32247266472911,5.00638882584304,5.11377438497725,68742.4832493004,0.0,1.0
2006-05-03,14.15,14.5,13.66,14.15,9091,5.23967469568632,5.36927795671036,5.05823013025266,5.23967469568632,24550.6939783693,0.0,1.0
2006-05-04,14.31,14.43,13.73,14.39,4348,5.29892190072588,5.34335730450556,5.08415078245747,5.32854550324567,11741.9884960895,0.0,1.0
2006-05-05,14.17,14.47,13.88,14.01,11621,5.24708059631627,5.35816910576545,5.13969503718206,5.1878333912767,31383.0837886513,0.0,1.0
2006-05-08,14.31,14.45,14.01,14.45,1976,5.29892190072588,5.3507632051355,5.1878333912767,5.3507632051355,5336.28548028355,0.0,1.0
2006-05-09,14.34,14.53,14.34,14.53,1976,5.3100307516708,5.38038680765528,5.3100307516708,5.38038680765528,5336.28548028354,0.0,1.0
2006-05-10,14.86,15.0,14.11,14.11,28775,5.50258416804938,5.554425472459,5.22486289442643,5.22486289442643,77708.307031963,0.0,1.0
2006-05-11,15.0,16.23,14.5,15.53,131146,5.554425472459,6.00988836120064,5.36927795671036,5.75068183915255,354166.242711167,0.0,1.0
2006-05-12,15.04,15.25,15.0,15.25,49802,5.56923727371889,5.64699923033331,5.554425472459,5.64699923033331,134492.757838604,0.0,1.0
2006-05-15,14.66,15.33,14.66,15.33,17866,5.42852516174993,5.6766228328531,5.42852516174993,5.6766228328531,48248.0143677863,0.0,1.0
2006-05-16,14.55,14.8228,14.0264,14.66,7352,5.38779270828523,5.48880919287768,5.19390622979326,5.42852516174993,19854.4386897999,0.0,1.0
2006-05-17,14.54,14.826,13.9,13.9,6403,5.38408975797025,5.48999413697847,5.147100937812,5.147100937812,17291.6173736111,0.0,1.0
2006-05-18,14.61,14.75,13.93,14.75,4664,5.41001041017506,5.46185171458468,5.15820978875692,5.46185171458468,12595.3620850417,0.0,1.0
2006-05-19,14.3,14.406,14.07,14.36,5059,5.29521895041091,5.33447022374962,5.21005109316654,5.31743665230075,13662.079071232,0.0,1.0
2006-05-22,13.89,14.25,13.8,14.07,6087,5.14339798749703,5.27670419883605,5.11007143466228,5.21005109316654,16438.2437846589,0.0,1.0
2006-05-23,14.29,14.6,13.66,13.68,16047,5.29151600009594,5.40630745986009,5.05823013025266,5.06563603088261,43335.7151326468,0.0,1.0
2006-05-24,14.5036,14.5036,13.97,13.99,2292,5.37061101882376,5.37061101882376,5.17302159001681,5.18042749064676,6189.65906923576,0.0,1.0
2006-05-25,14.1,14.5,14.05,14.5,6087,5.22115994411146,5.36927795671036,5.2026451925366,5.36927795671036,16438.2437846589,0.0,1.0
2006-05-26,14.1,14.25,13.81,13.81,6482,5.22115994411146,5.27670419883605,5.11377438497725,5.11377438497725,17504.9607708491,0.0,1.0
2006-05-30,13.69,14.0,11.0,13.03,53676,5.06933898119758,5.18413044096173,4.07324534646993,4.82494426040938,144954.685951265,0.0,1.0
2006-05-31,13.95,14.0464,13.51,13.6927,11225,5.16561568938687,5.2013121304232,5.00268587552807,5.07033877778262,30313.6662531289,0.0,1.0
2006-06-01,14.0,14.04,13.5801,14.04,6561,5.18413044096173,5.19894224222162,5.02864355723603,5.19894224222162,17718.3041680872,0.0,1.0
2006-06-02,14.0,14.1772,13.9,13.9,7431,5.18413044096173,5.24974672054305,5.147100937812,5.147100937812,20067.782087038,0.0,1.0
2006-06-05,14.25,14.25,13.99,14.206,8854,5.27670419883605,5.27670419883605,5.18042749064676,5.26041121745017,23910.6637866551,0.0,1.0
2006-06-06,14.01,14.2499,14.01,14.01,1502,5.1878333912767,5.2766671693329,5.1878333912767,5.1878333912767,4056.2250968552,0.0,1.0
2006-06-07,14.25,14.25,13.61,13.61,10514,5.27670419883605,5.27670419883605,5.0397153786778,5.0397153786778,28393.5756779864,0.0,1.0
2006-06-08,13.83,14.0,13.8,14.0,16443,5.1211802856072,5.18413044096173,5.11007143466228,5.18413044096173,44405.1326681691,0.0,1.0
2006-06-09,13.99,14.0044,13.21,13.5,9802,5.18042749064676,5.18575973910032,4.89159736607889,4.9989829252131,26470.7845535118,0.0,1.0
2006-06-12,13.946,13.946,13.42,13.9,6877,5.16413450926088,5.16413450926088,4.96935932269332,5.147100937812,18571.6777570394,0.0,1.0
2006-06-13,13.15,14.039,13.15,14.0,10356,4.86937966418906,5.19857194719012,4.86937966418906,5.18413044096173,27966.8888835103,0.0,1.0
2006-06-14,12.48,13.09,12.13,12.89,27905,4.62128199308589,4.84716196229922,4.49167873206184,4.77310295599977,75358.8291130122,0.0,1.0
2006-06-15,12.55,12.78,12.0,12.74,17787,4.6472026452907,4.73237050253507,4.4435403779672,4.71755870127518,48034.6709705482,0.0,1.0
2006-06-16,12.2,12.4732,11.99,12.13,30672,4.51759938426665,4.6187639868717,4.43983742765223,4.49167873206184,82831.2491150085,0.0,1.0
2006-06-19,12.0,12.826,11.7,12.0,22134,4.4435403779672,4.74940407398394,4.33245186851802,4.4435403779672,59773.9589173056,0.0,1.0
2006-06-20,11.95,12.1,11.7688,12.1,14071,4.42502562639234,4.48056988111693,4.35792816668503,4.48056988111693,37999.4296523632,0.0,1.0
2006-06-21,12.2,12.206,11.05,11.84,35415,4.51759938426665,4.51982115445564,4.0917600980448,4.38429317292764,95639.9545972883,0.0,1.0
2006-06-22,12.24,12.24,11.73,11.94,12174,4.53241118552654,4.53241118552654,4.34356071946294,4.42132267607736,32876.4875693178,0.0,1.0
2006-06-23,11.75,12.3361,11.099,12.18,14941,4.35096662009288,4.56799653805343,4.10990455458816,4.51019348363671,40348.907571314,0.0,1.0
2006-06-26,11.68,12.0,11.31,11.64,10672,4.32504596788807,4.4435403779672,4.18803680623409,4.31023416662818,28820.2624724625,0.0,1.0
2006-06-27,11.61,11.84,11.56,11.68,18261,4.29912531568326,4.38429317292764,4.2806105641084,4.32504596788807,49314.7313539766,0.0,1.0
2006-06-28,11.9934,12.0,11.5,11.95,5138,4.44109643075932,4.4435403779672,4.25839286221857,4.42502562639234,13875.42246847,0.0,1.0
2006-06-29,12.3,12.65,12.17,12.4,12411,4.55462888741638,4.68423214844042,4.50649053332173,4.59165839056611,33516.5177610319,0.0,1.0
2006-06-30,13.38,13.4,11.49,11.49,10040,4.95454752143343,4.96195342206337,4.25468991190359,4.25468991190359,27113.5152945581,0.0,1.0
2006-07-03,12.88,13.56,12.88,13.56,316,4.76940000568479,5.02120062710293,4.76940000568479,5.02120062710293,853.373588952227,0.0,1.0
2006-07-05,13.3461,13.68,12.58,12.58,10672,4.94199451986567,5.06563603088261,4.65831149623561,4.65831149623561,28820.2624724625,0.0,1.0
2006-07-06,13.42,13.656,13.42,13.656,2451,4.96935932269332,5.05674895012667,4.96935932269332,5.05674895012667,6619.046413044,0.0,1.0
2006-07-07,13.35,13.65,13.35,13.56,7431,4.94343867048851,5.05452717993769,4.94343867048851,5.02120062710293,20067.7820870379,0.0,1.0
2006-07-10,12.8,13.162,12.77,12.77,5059,4.73977640316501,4.87382320456702,4.72866755222009,4.72866755222009,13662.079071232,0.0,1.0
2006-07-11,12.936,12.936,12.31,12.77,10040,4.79013652744864,4.79013652744864,4.55833183773135,4.72866755222009,27113.5152945581,0.0,1.0
2006-07-12,12.66,12.98,12.53,12.98,2925,4.68793509875539,4.80642950883452,4.63979674466075,4.80642950883452,7899.10679647236,0.0,1.0
2006-07-13,13.0,13.16,12.13,12.8399,4585,4.81383540946447,4.87308261450403,4.49167873206184,4.75455117492175,12382.0186878036,0.0,1.0
2006-07-14,13.06,13.12,12.75,12.75,8379,4.8360531113543,4.85827081324414,4.72126165159015,4.72126165159015,22627.9028538946,0.0,1.0
2006-07-17,13.13,13.13,12.39,12.39,12174,4.86197376355911,4.86197376355911,4.58795544025113,4.58795544025113,32876.4875693177,0.0,1.0
2006-07-18,13.1,13.16,13.0,13.15,33043,4.85086491261419,4.87308261450403,4.81383540946447,4.86937966418906,89234.2515814823,0.0,1.0
2006-07-19,13.26,13.43,13.0,13.01,5138,4.91011211765375,4.97306227300829,4.81383540946447,4.81753835977944,13875.4224684701,0.0,1.0
2006-07-20,13.588,13.588,12.95,13.26,22213,5.03156888798486,5.03156888798486,4.7953206578896,4.91011211765375,59987.3023145436,0.0,1.0
2006-07-21,13.38,13.6,13.3,13.41,6957,4.95454752143343,5.03601242836282,4.92492391891365,4.96565637237834,18787.7217036096,0.0,1.0
2006-07-24,13.25,13.69,11.914,11.914,6008,4.90640916733878,5.06933898119758,4.41169500525843,4.41169500525843,16224.9003874208,0.0,1.0
2006-07-25,13.236,13.456,13.0,13.456,632,4.90122503689782,4.98268994382722,4.81383540946447,4.98268994382722,1706.74717790445,0.0,1.0
2006-07-26,13.1,13.456,13.0,13.456,12253,4.85086491261419,4.98268994382722,4.81383540946447,4.98268994382722,33089.8309665558,0.0,1.0
2006-07-27,13.05,13.5,12.9752,13.2661,11937,4.83235016103933,4.9989829252131,4.80465209268333,4.91237091734589,32236.4573776035,0.0,1.0
2006-07-28,13.33,13.42,12.7,13.06,3004,4.93603276985856,4.96935932269332,4.70274690001528,4.8360531113543,8112.45019371041,0.0,1.0
2006-07-31,13.16,13.16,12.71,12.71,553,4.87308261450403,4.87308261450403,4.70644985033026,4.70644985033026,1493.4037806664,0.0,1.0
2006-08-01,13.1,13.1,12.88,12.88,1818,4.85086491261419,4.85086491261419,4.76940000568479,4.76940000568479,4909.59868580743,0.0,1.0
2006-08-02,13.0,13.046,12.25,12.66,30593,4.81383540946447,4.83086898091334,4.53611413584152,4.68793509875539,82617.9057177703,0.0,1.0
2006-08-03,14.37,14.93,14.0,14.25,104980,5.32113960261572,5.52850482025419,5.18413044096173,5.27670419883605,283503.668886724,0.0,1.0
2006-08-04,14.476,14.88,14.06,14.32,61581,5.36039087595443,5.50999006867933,5.20634814285157,5.30262485104086,166302.528421731,0.0,1.0
2006-08-07,14.3,14.45,14.05,14.17,28854,5.29521895041091,5.3507632051355,5.2026451925366,5.24708059631627,77921.6504292011,0.0,1.0
2006-08-08,14.25,14.31,14.01,14.01,19763,5.27670419883605,5.29892190072588,5.1878333912767,5.1878333912767,53370.9564508318,0.0,1.0
2006-08-09,14.1,14.4261,13.88,14.4261,18419,5.22115994411146,5.34191315388272,5.13969503718206,5.34191315388272,49741.4181484527,0.0,1.0
2006-08-10,14.25,14.39,14.1,14.16,9091,5.27670419883605,5.32854550324567,5.22115994411146,5.24337764600129,24550.6939783693,0.0,1.0
2006-08-11,14.4096,14.47,14.0,14.16,7510,5.33580328586301,5.35816910576545,5.18413044096173,5.24337764600129,20281.125484276,0.0,1.0
2006-08-14,14.12,15.0,14.11,14.87,15573,5.2285658447414,5.554425472459,5.22486289442643,5.50628711836435,42055.6547492184,0.0,1.0
2006-08-15,15.45,15.48,14.347,14.45,20711,5.72105823663277,5.73216708757769,5.31262281689128,5.3507632051355,55931.0772176885,0.0,1.0
2006-08-16,15.4,15.6761,14.6201,15.63,13676,5.7025434850579,5.8047819432543,5.41375038999319,5.78771134230228,36932.712666173,0.0,1.0
2006-08-17,15.74,15.74,15.25,15.31,6561,5.82844379576698,5.82844379576698,5.64699923033331,5.66921693222315,17718.3041680872,0.0,1.0
2006-08-18,15.48,15.62,15.14,15.62,1502,5.73216708757769,5.7840083919873,5.60626677686862,5.7840083919873,4056.2250968552,0.0,1.0
2006-08-21,15.05,15.5,15.0,15.48,4190,5.57294022403386,5.73957298820763,5.554425472459,5.73216708757769,11315.3017016134,0.0,1.0
2006-08-22,15.4,15.5,15.02,15.49,7036,5.7025434850579,5.73957298820763,5.56183137308894,5.73587003789266,19001.0651008477,0.0,1.0
2006-08-23,15.16,15.3671,14.99,15.3671,5771,5.61367267749856,5.69036077852164,5.55072252214403,5.69036077852164,15584.8701957066,0.0,1.0
2006-08-24,14.59,14.9,14.21,14.9,11779,5.40260450954512,5.51739596930927,5.26189239757616,5.51739596930927,31809.7705831274,0.0,1.0
2006-08-25,14.63,15.12,14.21,15.12,11146,5.41741631080501,5.59886087623867,5.26189239757616,5.59886087623867,30100.3228558909,0.0,1.0
2006-08-28,14.75,14.915,14.5,14.915,7668,5.46185171458468,5.52295039478173,5.36927795671036,5.52295039478173,20707.8122787521,0.0,1.0
2006-08-29,15.33,15.33,14.75,14.9081,6561,5.6766228328531,5.6766228328531,5.46185171458468,5.5203953590644,17718.3041680872,0.0,1.0
2006-08-30,15.8,16.1982,15.33,15.33,40079,5.85066149765681,5.99811297919902,5.6766228328531,5.6766228328531,108235.31668233,0.0,1.0
2006-08-31,15.95,16.0,15.354,15.7,30198,5.9062057523814,5.92472050395626,5.68550991360903,5.81363199450708,81551.1887315802,0.0,1.0
2006-09-01,16.29,16.69,15.98,16.25,22055,6.03210606309047,6.18022407568938,5.91731460332632,6.01729426183058,59560.6155200676,0.0,1.0
2006-09-05,16.55,16.62,16.3,16.42,35573,6.12838277127976,6.15430342348457,6.03580901340545,6.08024441718512,96066.6413917644,0.0,1.0
2006-09-06,15.98,17.48,15.85,16.78,63794,5.91731460332632,6.47275715057222,5.86917624923167,6.21355062852413,172278.844093729,0.0,1.0
2006-09-07,15.91,16.1,15.75,15.91,28775,5.89139395112151,5.96175000710599,5.83214674608195,5.89139395112151,77708.307031963,0.0,1.0
2006-09-08,15.94,16.15,15.75,16.11,9802,5.90250280206643,5.98026475868085,5.83214674608195,5.96545295742096,26470.7845535118,0.0,1.0
2006-09-11,15.4,16.15,15.4,16.15,9565,5.7025434850579,5.98026475868085,5.7025434850579,5.98026475868085,25830.7543617976,0.0,1.0
2006-09-12,15.75,15.999,14.71,15.31,17945,5.83214674608195,5.92435020892477,5.44703991332479,5.66921693222315,48461.3577650244,0.0,1.0
2006-09-13,15.7,16.3112,15.28,15.63,6957,5.81363199450708,6.03995631775821,5.65810808127823,5.78771134230228,18787.7217036096,0.0,1.0
2006-09-14,16.1,16.3,15.36,15.4,13043,5.96175000710599,6.03580901340545,5.68773168379801,5.7025434850579,35223.2649389364,0.0,1.0
2006-09-15,16.3,16.5,16.06,16.461,13676,6.03580901340545,6.1098680197049,5.9469382058461,6.0954265134765,36932.7126661729,0.0,1.0
2006-09-18,16.05,16.23,15.95,16.23,1581,5.94323525553113,6.00988836120064,5.9062057523814,6.00988836120064,4269.56849409326,0.0,1.0
2006-09-19,16.26,16.676,16.01,16.676,3399,6.02099721214555,6.17503994524842,5.92842345427124,6.17503994524842,9179.16717990069,0.0,1.0
2006-09-20,16.1,16.5,15.77,16.5,10514,5.96175000710599,6.1098680197049,5.83955264671189,6.1098680197049,28393.5756779864,0.0,1.0
2006-09-21,15.58,15.98,15.074,15.98,14545,5.76919659072741,5.91731460332632,5.5818273047898,5.91731460332632,39279.4900357916,0.0,1.0
2006-09-22,15.58,15.59,15.58,15.59,553,5.76919659072741,5.77289954104238,5.76919659072741,5.77289954104238,1493.4037806664,0.0,1.0
2006-09-25,15.7,15.8,15.19,15.39,23953,5.81363199450708,5.85066149765681,5.62478152844348,5.69884053474293,64686.2581524452,0.0,1.0
2006-09-26,15.9,15.9,15.22,15.58,7826,5.88769100080654,5.88769100080654,5.6358903793884,5.76919659072741,21134.4990732282,0.0,1.0
2006-09-27,15.66,15.82,15.5,15.5,3715,5.79882019324719,5.85806739828676,5.73957298820763,5.73957298820763,10032.5407688529,0.0,1.0
2006-09-28,15.63,15.81,15.22,15.56,14545,5.78771134230228,5.85436444797178,5.6358903793884,5.76179069009747,39279.4900357915,0.0,1.0
2006-09-29,15.75,15.78,15.2836,15.2836,26245,5.83214674608195,5.84325559702687,5.65944114339162,5.65944114339162,70875.9172216809,0.0,1.0
2006-10-02,15.04,16.446,14.89,15.888,23004,5.56923727371889,6.08987208800405,5.5136930189943,5.88324746042857,62123.4368362563,0.0,1.0
2006-10-03,14.48,15.2,14.06,15.2,45534,5.36187205608042,5.62848447875845,5.20634814285157,5.62848447875845,122966.813289084,0.0,1.0
2006-10-04,15.22,15.22,14.29,14.37,10277,5.6358903793884,5.6358903793884,5.29151600009594,5.32113960261572,27753.5454862722,0.0,1.0
2006-10-05,15.65,15.75,14.9,15.07,7036,5.79511724293222,5.83214674608195,5.51739596930927,5.58034612466381,19001.0651008477,0.0,1.0
2006-10-06,16.0,16.53,15.0501,16.53,23636,5.92472050395626,6.12097687064982,5.57297725353701,6.12097687064982,63830.1840141609,0.0,1.0
2006-10-09,16.04,16.25,15.93,16.25,8458,5.93953230521616,6.01729426183058,5.89879985175146,6.01729426183058,22841.2462511327,0.0,1.0
2006-10-10,15.98,16.25,15.82,16.206,13676,5.91731460332632,6.01729426183058,5.85806739828676,6.0010012804447,36932.7126661729,0.0,1.0
2006-10-11,15.68,16.08,15.48,16.08,5059,5.80622609387714,5.95434410647605,5.73216708757769,5.95434410647605,13662.079071232,0.0,1.0
2006-10-12,15.7814,16.19,15.62,15.86,12095,5.84377401007096,5.99507655994075,5.7840083919873,5.87287919954665,32663.1441720797,0.0,1.0
2006-10-13,16.0526,16.18,15.35,16.18,2292,5.94419802261302,5.99137360962577,5.68402873348304,5.99137360962577,6189.65906923577,0.0,1.0
2006-10-16,16.99,17.0,16.04,16.07,24980,6.29131258513856,6.29501553545353,5.93953230521616,5.95064115616107,67459.7223165399,0.0,1.0
2006-10-17,16.95,17.45,16.95,17.0,26008,6.27650078387867,6.4616482996273,6.27650078387867,6.29501553545353,70235.8870299667,0.0,1.0
2006-10-18,16.7,16.946,15.69,16.946,29565,6.18392702600435,6.27501960375268,5.80992904419211,6.27501960375268,79841.7410043436,0.0,1.0
2006-10-19,16.89,17.04,16.882,16.8984,7036,6.25428308198883,6.30982733671342,6.25132072173685,6.25739356025341,19001.0651008477,0.0,1.0
2006-10-20,16.9472,16.97,16.5101,16.75,3241,6.27546395779047,6.28390668450861,6.11360799952302,6.20244177757921,8752.48038542458,0.0,1.0
2006-10-23,17.17,17.3171,16.85,16.9184,15099,6.35796569080807,6.41243608994131,6.23947128072894,6.26479946088335,40775.5943657901,0.0,1.0
2006-10-24,17.11,17.2,16.9001,17.2,2451,6.33574798891823,6.36907454175298,6.25802306180695,6.36907454175298,6619.04641304401,0.0,1.0
2006-10-25,17.15,17.15,16.8,17.15,4664,6.35055979017812,6.35055979017812,6.22095652915408,6.35055979017812,12595.3620850417,0.0,1.0
2006-10-26,17.24,17.62,16.75,17.1,27747,6.38388634301287,6.52459845498184,6.20244177757921,6.33204503860326,74932.1423185362,0.0,1.0
2006-10-27,17.42,18.0,16.99,17.13,24111,6.45053944868238,6.6653105669508,6.29131258513856,6.34315388954818,65112.9449469213,0.0,1.0
2006-10-30,17.18,17.906,17.02,17.26,12411,6.36166864112304,6.63050283399005,6.30242143608348,6.39129224364282,33516.5177610319,0.0,1.0
2006-10-31,17.48,17.5,16.9776,17.5,6403,6.47275715057222,6.48016305120216,6.28672092674799,6.48016305120216,17291.6173736111,0.0,1.0
2006-11-01,17.452,17.452,16.95,17.32,4190,6.4623888896903,6.4623888896903,6.27650078387867,6.41350994553266,11315.3017016134,0.0,1.0
2006-11-02,17.16,17.85,17.0501,17.0501,16047,6.35426274049309,6.60976631222621,6.31356731653154,6.31356731653154,43335.7151326468,0.0,1.0
2006-11-03,17.27,17.45,16.99,17.2501,9407,6.39499519395779,6.4616482996273,6.29131258513856,6.387626322831,25404.0675673215,0.0,1.0
2006-11-06,17.32,17.3892,17.16,17.305,3399,6.41350994553266,6.43913436171227,6.35426274049309,6.4079555200602,9179.16717990068,0.0,1.0
2006-11-07,17.29,17.35,17.0401,17.35,1502,6.40240109458774,6.42461879647758,6.30986436621657,6.42461879647758,4056.2250968552,0.0,1.0
2006-11-08,16.763,17.3704,16.56,17.3625,16522,6.20725561298868,6.43217281512012,6.13208572159473,6.42924748437129,44618.4760654072,0.0,1.0
2006-11-09,16.98,17.99,16.56,17.49,45296,6.28760963482359,6.66160761663582,6.13208572159473,6.47646010088719,122324.082548038,0.0,1.0
2006-11-10,16.0,16.84,15.99,16.84,19209,5.92472050395626,6.23576833041397,5.92101755364129,6.23576833041397,51874.8521208333,0.0,1.0
2006-11-13,16.515,16.95,15.59,16.06,40553,6.11542244517736,6.27650078387867,5.77289954104238,5.9469382058461,109515.377065758,0.0,1.0
2006-11-14,16.9164,17.12,16.366,16.366,9328,6.26405887082036,6.3394509392332,6.06024848548426,6.06024848548426,25190.7241700834,0.0,1.0
2006-11-15,16.66,17.488,16.59,17.26,18419,6.16911522474446,6.4757195108242,6.14319457253965,6.39129224364282,49741.4181484527,0.0,1.0
2006-11-16,16.7,17.23,16.61,16.7616,12095,6.18392702600435,6.3801833926979,6.1506004731696,6.20673719994458,32663.1441720797,0.0,1.0
2006-11-17,16.24,16.5,16.12,16.5,19130,6.01359131151561,6.1098680197049,5.96915590773594,6.1098680197049,51661.5087235952,0.0,1.0
2006-11-20,16.1804,16.49,16.01,16.36,14545,5.99152172763837,6.10616506938992,5.92842345427124,6.05802671529528,39279.4900357916,0.0,1.0
2006-11-21,16.51,17.0,15.9,16.05,24348,6.11357097001987,6.29501553545353,5.88769100080654,5.94323525553113,65752.9751386355,0.0,1.0
2006-11-22,16.65,16.8292,16.5,16.5,7510,6.16541227442949,6.2317691440738,6.1098680197049,6.1098680197049,20281.125484276,0.0,1.0
2006-11-24,16.7756,16.7756,16.65,16.65,316,6.21192133038554,6.21192133038554,6.16541227442949,6.16541227442949,853.373588952227,0.0,1.0
2006-11-27,16.2603,16.906,15.93,16.906,10672,6.021108300655,6.26020780249279,5.89879985175146,6.26020780249279,28820.2624724625,0.0,1.0
2006-11-28,16.62,16.7,15.84,15.9,21186,6.15430342348457,6.18392702600435,5.8654732989167,5.88769100080654,57213.838150449,0.0,1.0
2006-11-29,17.01,17.19,16.1,16.7,27668,6.2987184857685,6.36537159143801,5.96175000710599,6.18392702600435,74718.7989212981,0.0,1.0
2006-11-30,17.3,17.406,17.0501,17.402,16996,6.40610404490271,6.44535531824142,6.31356731653154,6.44387413811543,45898.5364488356,0.0,1.0
2006-12-01,17.37,17.4,16.96,16.96,12095,6.43202469710752,6.44313354805244,6.28020373419364,6.28020373419364,32663.1441720797,0.0,1.0
2006-12-04,17.5,17.6627,17.16,17.461,36601,6.48016305120216,6.54041005282677,6.35426274049309,6.46572154497377,98842.8061051913,0.0,1.0
2006-12-05,17.35,17.53,17.23,17.53,29565,6.42461879647758,6.49127190214708,6.3801833926979,6.49127190214708,79841.7410043435,0.0,1.0
2006-12-06,16.91,17.456,16.79,17.456,18419,6.26168898261878,6.46387006981628,6.21725357883911,6.46387006981628,49741.4181484527,0.0,1.0
2006-12-07,17.0,17.34,16.9,16.97,5455,6.29501553545353,6.4209158461626,6.2579860323038,6.28390668450861,14731.4966067544,0.0,1.0
2006-12-08,16.83,17.32,16.71,17.0,27826,6.232065380099,6.41350994553266,6.18762997631932,6.29501553545353,75145.4857157741,0.0,1.0
2006-12-11,17.33,17.43,16.8,16.8,13676,6.41721289584763,6.45424239899736,6.22095652915408,6.22095652915408,36932.7126661729,0.0,1.0
2006-12-12,17.36,17.44,17.22,17.22,1028,6.42832174679255,6.45794534931233,6.37648044238293,6.37648044238293,2776.16471342686,0.0,1.0
2006-12-13,16.8658,17.53,16.79,17.25,17945,6.2453219422266,6.49127190214708,6.21725357883911,6.38758929332785,48461.3577650244,0.0,1.0
2006-12-14,17.0,17.3,16.71,16.71,8142,6.29501553545353,6.40610404490271,6.18762997631932,6.18762997631932,21987.8726621805,0.0,1.0
2006-12-15,16.61,17.28,16.5,17.0,15889,6.1506004731696,6.39869814427277,6.1098680197049,6.29501553545353,42909.0283381706,0.0,1.0
2006-12-18,16.87,17.19,16.35,16.35,2292,6.24687718135889,6.36537159143801,6.05432376498031,6.05432376498031,6189.65906923576,0.0,1.0
2006-12-19,16.6524,16.97,16.312,16.312,5059,6.16630098250508,6.28390668450861,6.04025255378341,6.04025255378341,13662.079071232,0.0,1.0
2006-12-20,16.56,16.92,16.17,16.5,8458,6.13208572159473,6.26539193293375,5.9876706593108,6.1098680197049,22841.2462511327,0.0,1.0
2006-12-21,16.48,16.706,16.41,16.706,6561,6.10246211907495,6.18614879619333,6.07654146687014,6.18614879619333,17718.3041680872,0.0,1.0
2006-12-22,16.55,16.78,16.4,16.4956,18261,6.12838277127976,6.21355062852413,6.07283851655517,6.10823872156631,49314.7313539766,0.0,1.0
2006-12-26,16.75,16.75,16.6,16.7092,2451,6.20244177757921,6.20244177757921,6.14689752285463,6.18733374029413,6619.04641304401,0.0,1.0
2006-12-27,17.05,17.19,16.75,16.75,13834,6.31353028702839,6.36537159143801,6.20244177757921,6.20244177757921,37359.3994606491,0.0,1.0
2006-12-28,16.93,17.24,16.88,17.1,12253,6.26909488324872,6.38388634301287,6.25058013167386,6.33204503860326,33089.8309665558,0.0,1.0
2006-12-29,17.13,17.17,16.99,17.1,12569,6.34315388954818,6.35796569080807,6.29131258513856,6.33204503860326,33943.204555508,0.0,1.0
2007-01-03,16.923,17.076,16.91,16.95,22530,6.26650281802824,6.32315795784732,6.26168898261878,6.27650078387867,60843.376452828,0.0,1.0
2007-01-04,17.41,17.67,16.9586,17.0,29170,6.44683649836741,6.5431132065567,6.27968532114954,6.29501553545353,78775.0240181533,0.0,1.0
2007-01-05,17.59,17.7,17.4,17.5,28379,6.51348960403692,6.55422205750162,6.44313354805244,6.48016305120216,76638.8894964406,0.0,1.0
2007-01-08,17.32,17.75,16.9,17.74,16522,6.41350994553266,6.57273680907648,6.2579860323038,6.56903385876151,44618.4760654072,0.0,1.0
2007-01-09,17.68,17.98,17.46,17.5,39130,6.54681615687167,6.65790466632085,6.46535124994227,6.48016305120216,105672.495366141,0.0,1.0
2007-01-10,17.83,17.96,17.37,17.72,6561,6.60236041159626,6.65049876569091,6.43202469710752,6.56162795813156,17718.3041680872,0.0,1.0
2007-01-11,18.6,18.6,17.98,17.99,23478,6.88748758584916,6.88748758584916,6.65790466632085,6.66160761663582,63403.4972196847,0.0,1.0
2007-01-12,18.54,18.99,18.5,18.5,23083,6.86526988395932,7.03190264813309,6.85045808269943,6.85045808269943,62336.7802334944,0.0,1.0
2007-01-16,18.6,18.85,18.6,18.69,19368,6.88748758584916,6.98006134372347,6.88748758584916,6.92081413868391,52304.2394646415,0.0,1.0
2007-01-17,18.19,18.3799,16.8,18.32,15099,6.73566662293528,6.80598564941661,6.22095652915408,6.78380497702992,40775.5943657901,0.0,1.0
2007-01-18,18.4314,18.76,18.0201,18.19,10040,6.82505584353872,6.94673479088872,6.67275349708389,6.73566662293528,27113.5152945581,0.0,1.0
2007-01-19,18.4,18.7699,18.0201,18.76,20079,6.8134285795497,6.95040071170054,6.67275349708389,6.94673479088872,54224.3300397841,0.0,1.0
2007-01-22,17.6,18.54,17.4418,18.45,44822,6.51719255435189,6.86526988395932,6.45861188036902,6.83194333112457,121044.02216461,0.0,1.0
2007-01-23,17.489,17.806,17.3454,17.77,15810,6.4760898058557,6.59347333084033,6.42291543933269,6.58014270970643,42695.6849409326,0.0,1.0
2007-01-24,17.5,17.9592,17.4096,17.94,15889,6.48016305120216,6.65020252966571,6.44668838035481,6.64309286506096,42909.0283381707,0.0,1.0
2007-01-25,17.34,17.806,17.25,17.5,11779,6.4209158461626,6.59347333084033,6.38758929332785,6.48016305120216,31809.7705831275,0.0,1.0
2007-01-26,17.8,17.8,17.34,17.34,8379,6.59125156065134,6.59125156065134,6.4209158461626,6.4209158461626,22627.9028538946,0.0,1.0
2007-01-29,17.9,17.9702,16.91,17.52,14545,6.62828106380107,6.65427577501218,6.26168898261878,6.48756895183211,39279.4900357916,0.0,1.0
2007-01-30,18.33,18.4499,17.61,18.0,19289,6.78750792734489,6.83190630162142,6.52089550466686,6.6653105669508,52090.8960674035,0.0,1.0
2007-01-31,18.5,18.56,17.754,18.426,30198,6.85045808269943,6.87267578458927,6.57421798920247,6.82305625036863,81551.1887315802,0.0,1.0
2007-02-01,18.25,18.726,17.71,18.59,40632,6.75788432482511,6.93414475981781,6.55792500781659,6.88378463553418,109728.720462996,0.0,1.0
2007-02-02,18.81,18.86,18.08,18.2,45613,6.96524954246358,6.98376429403845,6.69493416947058,6.73936957325025,123180.156686323,0.0,1.0
2007-02-05,17.95,19.416,17.95,19.0,50198,6.64679581537593,7.18964833155093,6.64679581537593,7.03560559844806,135562.175374126,0.0,1.0
2007-02-06,18.03,18.48,18.03,18.03,11304,6.67641941789572,6.84305218206949,6.67641941789572,6.67641941789572,30527.009650367,0.0,1.0
2007-02-07,18.69,18.69,17.94,18.54,14545,6.92081413868391,6.92081413868391,6.64309286506096,6.86526988395932,39279.4900357916,0.0,1.0
2007-02-08,18.89,18.91,18.5,18.54,15968,6.99487314498336,7.00227904561331,6.85045808269943,6.86526988395932,43122.3717354087,0.0,1.0
2007-02-09,19.63,19.72,18.77,18.77,38182,7.26889146829134,7.3022180211261,6.95043774120369,6.95043774120369,103112.374599285,0.0,1.0
2007-02-12,20.62,20.89,19.59,19.86,33755,7.63548354947364,7.7354632079779,7.25407966703145,7.35405932553571,91157.0427059569,0.0,1.0
2007-02-13,20.69,21.05,20.5401,20.97,35810,7.66140420167844,7.79471041301746,7.605896976457,7.76508681049768,96706.6715834786,0.0,1.0
2007-02-14,20.6,21.0,20.6,20.75,45929,7.62807764884369,7.7761956614426,7.62807764884369,7.68362190356828,124033.530275275,0.0,1.0
2007-02-15,19.87,21.0,19.69,20.75,22530,7.35776227585069,7.7761956614426,7.29110917018118,7.68362190356828,60843.376452828,0.0,1.0
2007-02-16,20.6,20.61,19.88,19.88,6877,7.62807764884369,7.63178059915866,7.36146522616566,7.36146522616566,18571.6777570394,0.0,1.0
2007-02-20,20.9326,21.1,20.45,20.45,12569,7.75123777631968,7.81322516459232,7.5725333941191,7.5725333941191,33943.204555508,0.0,1.0
2007-02-21,21.09,21.916,20.5,21.0,55336,7.80952221427735,8.11538591029409,7.59104814569396,7.7761956614426,149437.597842596,0.0,1.0
2007-02-22,19.46,21.01,19.04,21.01,48617,7.20594131293681,7.77989861175757,7.05041739970795,7.77989861175757,131292.606880033,0.0,1.0
2007-02-23,19.72,20.0,19.5,19.55,17470,7.3022180211261,7.40590062994533,7.2207531141967,7.23926786577156,47178.5968322639,0.0,1.0
2007-02-26,19.0,19.989,18.59,19.72,33043,7.03560559844806,7.40182738459886,6.88378463553418,7.3022180211261,89234.2515814824,0.0,1.0
2007-02-27,18.48,19.0,17.66,19.0,30593,6.84305218206949,7.03560559844806,6.53941025624173,7.03560559844806,82617.9057177704,0.0,1.0
2007-02-28,17.8995,18.9,17.85,18.23,20553,6.62809591628532,6.99857609529834,6.60976631222621,6.75047842419517,55504.3904232124,0.0,1.0
2007-03-01,18.1,18.639,17.01,17.9,36759,6.70234007010052,6.90192909207755,6.2987184857685,6.62828106380107,99269.4928996674,0.0,1.0
2007-03-02,17.99,18.67,17.95,18.67,11304,6.66160761663582,6.91340823805397,6.64679581537593,6.91340823805397,30527.009650367,0.0,1.0
2007-03-05,18.062,18.37,17.03,17.95,36996,6.68826885890363,6.80231972860479,6.30612438639845,6.64679581537593,99909.5230913815,0.0,1.0
2007-03-06,18.43,18.65,17.5,18.55,25929,6.82453743049462,6.90600233742402,6.48016305120216,6.86897283427429,70022.5436327287,0.0,1.0
2007-03-07,17.65,18.5099,17.65,18.35,26482,6.53570730592675,6.85412400351125,6.53570730592675,6.79491382797484,71515.9474133952,0.0,1.0
2007-03-08,17.79,18.44,17.75,17.8,13597,6.58754861033637,6.8282403808096,6.57273680907648,6.59125156065134,36719.3692689349,0.0,1.0
2007-03-09,18.04,18.24,17.33,17.95,98261,6.68012236821069,6.75418137451014,6.41721289584763,6.64679581537593,265358.67792416,0.0,1.0
2007-03-12,18.81,18.8971,18.15,18.31,10040,6.96524954246358,6.99750223970699,6.72085482167539,6.78010202671495,27113.5152945581,0.0,1.0
2007-03-13,17.28,18.21,14.56,18.21,560553,6.39869814427277,6.74307252356522,5.3914956586002,6.74307252356522,1513801.02977195,0.0,1.0
2007-03-14,17.02,17.2499,16.66,16.66,16917,6.30242143608348,6.3875522638247,6.16911522474446,6.16911522474446,45685.1930515975,0.0,1.0
2007-03-15,17.75,17.94,17.05,17.05,21107,6.57273680907648,6.64309286506096,6.31353028702839,6.31353028702839,57000.4947532109,0.0,1.0
2007-03-16,17.53,17.75,17.41,17.4499,3874,6.49127190214708,6.57273680907648,6.44683649836741,6.46161127012415,10461.9281126612,0.0,1.0
2007-03-19,17.75,17.75,17.35,17.4,5455,6.57273680907648,6.57273680907648,6.42461879647758,6.44313354805244,14731.4966067544,0.0,1.0
2007-03-20,17.6,17.7625,17.4137,17.52,9723,6.51719255435189,6.5773654969702,6.44820658998395,6.48756895183211,26257.4411562737,0.0,1.0
2007-03-21,17.7,17.74,17.54,17.55,2451,6.55422205750162,6.56903385876151,6.49497485246205,6.49867780277703,6619.04641304401,0.0,1.0
2007-03-22,17.48,17.7,17.48,17.57,2925,6.47275715057222,6.55422205750162,6.47275715057222,6.50608370340697,7899.10679647235,0.0,1.0
2007-03-23,17.24,17.75,17.0,17.35,22213,6.38388634301287,6.57273680907648,6.29501553545353,6.42461879647758,59987.3023145437,0.0,1.0
2007-03-26,17.07,17.75,16.93,17.36,18419,6.32093618765834,6.57273680907648,6.26909488324872,6.42832174679255,49741.4181484527,0.0,1.0
2007-03-27,17.34,17.62,17.11,17.22,10672,6.4209158461626,6.52459845498184,6.33574798891823,6.37648044238293,28820.2624724625,0.0,1.0
2007-03-28,17.19,17.43,17.0,17.2,7905,6.36537159143801,6.45424239899736,6.29501553545353,6.36907454175298,21347.8424704663,0.0,1.0
2007-03-29,17.38,17.572,17.07,17.38,9723,6.43572764742249,6.50682429346997,6.32093618765834,6.43572764742249,26257.4411562737,0.0,1.0
2007-03-30,17.6,17.95,17.03,17.4,11937,6.51719255435189,6.64679581537593,6.30612438639845,6.44313354805244,32236.4573776036,0.0,1.0
2007-04-02,17.47,17.48,17.12,17.21,9328,6.46905420025725,6.47275715057222,6.3394509392332,6.37277749206796,25190.7241700834,0.0,1.0
2007-04-03,17.29,17.85,17.29,17.85,7036,6.40240109458774,6.60976631222621,6.40240109458774,6.60976631222621,19001.0651008477,0.0,1.0
2007-04-04,17.45,17.45,17.24,17.24,2767,6.4616482996273,6.4616482996273,6.38388634301287,6.38388634301287,7472.42000199624,0.0,1.0
2007-04-05,17.24,17.33,17.2002,17.2501,4348,6.38388634301287,6.41721289584763,6.36914860075928,6.387626322831,11741.9884960895,0.0,1.0
2007-04-09,16.95,17.3,16.94,17.14,13992,6.27650078387867,6.40610404490271,6.2727978335637,6.34685683986315,37786.0862551251,0.0,1.0
2007-04-10,16.79,17.04,16.76,16.79,10198,6.21725357883911,6.30982733671342,6.20614472789419,6.21725357883911,27540.2020890342,0.0,1.0
2007-04-11,16.39,16.68,16.11,16.67,26719,6.0691355662402,6.17652112537441,5.96545295742096,6.17281817505943,72155.9776051093,0.0,1.0
2007-04-12,16.31,16.54,16.31,16.49,28775,6.03951196372042,6.12467982096479,6.03951196372042,6.10616506938992,77708.307031963,0.0,1.0
2007-04-13,17.2058,17.2058,16.06,16.3,46482,6.37122225293567,6.37122225293567,5.9469382058461,6.03580901340545,125526.934055941,0.0,1.0
2007-04-16,17.9,18.0,17.25,17.25,29723,6.62828106380107,6.6653105669508,6.38758929332785,6.38758929332785,80268.4277988197,0.0,1.0
2007-04-17,18.0,18.0,17.75,17.81,35810,6.6653105669508,6.6653105669508,6.57273680907648,6.59495451096632,96706.6715834785,0.0,1.0
2007-04-18,17.99,18.3848,17.6875,18.0,35652,6.66160761663582,6.80780009507095,6.5495933696079,6.6653105669508,96279.9847890025,0.0,1.0
2007-04-19,17.97,18.0729,17.65,17.65,15573,6.65420171600588,6.69230507474695,6.53570730592675,6.53570730592675,42055.6547492184,0.0,1.0
2007-04-20,17.97,18.25,17.4801,18.17,10198,6.65420171600588,6.75788432482511,6.47279418007537,6.72826072230533,27540.2020890342,0.0,1.0
2007-04-23,17.99,18.25,17.35,17.61,58261,6.66160761663582,6.75788432482511,6.42461879647758,6.52089550466686,157336.704639069,0.0,1.0
2007-04-24,18.45,18.52,17.88,17.88,41976,6.83194333112457,6.85786398332938,6.62087516317113,6.62087516317113,113358.258765375,0.0,1.0
2007-04-25,18.5,18.77,18.21,18.5399,11225,6.85045808269943,6.95043774120369,6.74307252356522,6.86523285445617,30313.6662531289,0.0,1.0
2007-04-26,19.06,19.46,18.4,18.56,34150,7.0578233003379,7.20594131293681,6.8134285795497,6.87267578458927,92223.7596921472,0.0,1.0
2007-04-27,19.48,19.48,19.34,19.429,3874,7.21334721356675,7.21334721356675,7.16150590915713,7.19446216696039,10461.9281126612,0.0,1.0
2007-04-30,19.8199,19.82,18.658,19.5,16443,7.33921049477267,7.33924752427582,6.908964697676,7.2207531141967,44405.1326681692,0.0,1.0
2007-05-01,19.4599,19.81,19.37,19.77,5771,7.20590428343366,7.33554457396085,7.17261476010205,7.32073277270096,15584.8701957066,0.0,1.0
2007-05-02,19.2715,19.48,19.02,19.37,7352,7.13614069949957,7.21334721356675,7.04301149907801,7.17261476010205,19854.4386897999,0.0,1.0
2007-05-03,19.85,20.18,19.0501,19.0501,25455,7.35035637522074,7.47255373561484,7.05415737952608,7.05415737952608,68742.4832493004,0.0,1.0
2007-05-04,20.25,20.5,19.29,20.02,54941,7.49847438781965,7.59104814569396,7.14299115758227,7.41330653057528,148370.880856406,0.0,1.0
2007-05-07,20.75,20.95,20.15,20.15,32490,7.68362190356828,7.75768090986773,7.46144488466992,7.46144488466992,87740.8478008159,0.0,1.0
2007-05-08,25.28,25.47,23.24,23.24,334862,9.3610583962509,9.43141445223538,8.60565653199647,8.60565653199647,904311.350454811,0.0,1.0
2007-05-09,25.98,26.68,25.15,25.82,200395,9.62026491829898,9.87947144034707,9.31292004215625,9.56101771325942,541176.58341165,0.0,1.0
2007-05-10,25.69,26.25,24.75,26.1,44348,9.51287935916478,9.72024457680325,9.16480202955735,9.66470032207866,119763.961781181,0.0,1.0
2007-05-11,26.905,27.03,24.44,24.6,81818,9.96278782243396,10.0090747013711,9.05001056979319,9.10925777483276,220953.545255991,0.0,1.0
2007-05-14,27.88,27.9,26.73,27.0,54387,10.3238254781438,10.3312313787737,9.89798619192193,9.9979658504262,146874.776526407,0.0,1.0
2007-05-15,28.0,28.44,27.47,27.87,89960,10.3682608819235,10.5311906957823,10.1720045152299,10.3201225278288,242941.417918171,0.0,1.0
2007-05-16,27.54,28.02,27.5,27.95,28221,10.1979251674347,10.3756667825534,10.1831133661748,10.3497461303486,76212.2027019646,0.0,1.0
2007-05-17,27.82,28.22,26.57,27.55,24980,10.301607776254,10.4497257888529,9.83873898688237,10.2016281177497,67459.7223165396,0.0,1.0
2007-05-18,28.05,28.69,27.18,27.69,37470,10.3867756334983,10.6237644536566,10.0646189560957,10.2534694221593,101189.58347481,0.0,1.0
2007-05-21,27.76,28.729,27.388,28.1,26877,10.2793900743641,10.638205959885,10.1416403226471,10.4052903850732,72582.6643995855,0.0,1.0
2007-05-22,27.6,28.36,26.84,27.35,28854,10.2201428693246,10.5015670932625,9.93871864538663,10.1275691114502,77921.6504292007,0.0,1.0
2007-05-23,27.45,28.24,27.1,27.28,10672,10.1645986146,10.4571316894828,10.0349953535759,10.1016484592454,28820.2624724624,0.0,1.0
2007-05-24,27.209,28.292,26.28,27.14,31541,10.0753575120091,10.4763870311207,9.73135342774816,10.0498071548358,85178.0264846273,0.0,1.0
2007-05-25,27.89,28.2858,27.04,27.04,34150,10.3275284284588,10.4740912019254,10.0127776516861,10.0127776516861,92223.7596921469,0.0,1.0
2007-05-29,28.04,28.9,27.755,27.9,52253,10.3830726831834,10.701526410271,10.2775385992066,10.3312313787737,141111.804251647,0.0,1.0
2007-05-30,28.0,28.832,27.8,28.0,17866,10.3682608819235,10.6763463481292,10.294201875624,10.3682608819235,48248.0143677861,0.0,1.0
2007-05-31,28.049,28.232,26.738,27.83,23478,10.3864053384668,10.4541693292308,9.90094855217391,10.3053107265689,63403.4972196849,0.0,1.0
2007-06-01,27.799,28.2,27.5,27.94,11462,10.2938315805925,10.4423198882229,10.1831133661748,10.3460431800336,30953.6964448431,0.0,1.0
2007-06-04,27.85,28.44,27.6101,28.44,11621,10.3127166271989,10.5311906957823,10.2238828491427,10.5311906957823,31383.0837886512,0.0,1.0
2007-06-05,27.65,28.19,27.5,28.19,9328,10.2386576208994,10.4386169379079,10.1831133661748,10.4386169379079,25190.7241700835,0.0,1.0
2007-06-06,26.9715,27.682,26.45,27.22,15968,9.98741244202852,10.2505070619073,9.7943035831027,10.0794307573556,43122.3717354087,0.0,1.0
2007-06-07,26.22,27.21,25.57,26.6,36996,9.70913572585833,10.0757278070406,9.4684439553851,9.84984783782729,99909.5230913815,0.0,1.0
2007-06-08,26.3957,26.51,25.651,26.4,10356,9.7741965628924,9.81652128499254,9.49843785293638,9.77578883152784,27966.8888835103,0.0,1.0
2007-06-11,26.73,26.98,26.02,26.97,14150,9.89798619192193,9.99055994979625,9.63507671955887,9.98685699948128,38212.7730496013,0.0,1.0
2007-06-12,26.71,26.812,25.32,26.69,32016,9.89058029129199,9.92835038450471,9.37587019751079,9.88317439066204,86460.7874173876,0.0,1.0
2007-06-13,26.83,26.98,25.88,26.98,47668,9.93501569507166,9.99055994979625,9.58323541514926,9.99055994979625,128729.785563844,0.0,1.0
2007-06-14,27.49,28.052,27.0,27.0,19130,10.1794104158599,10.3875162235613,9.9979658504262,9.9979658504262,51661.508723595,0.0,1.0
2007-06-15,27.9,27.9,27.04,27.5499,24348,10.3312313787737,10.3312313787737,10.0127776516861,10.2015910882465,65752.9751386357,0.0,1.0
2007-06-18,27.4458,27.7,27.21,27.7,33992,10.1630433754677,10.2571723724743,10.0757278070406,10.2571723724743,91797.0728976709,0.0,1.0
2007-06-19,28.51,29.49,27.098,27.5,59684,10.5571113479871,10.9200004788544,10.0342547635129,10.1831133661748,161179.586338685,0.0,1.0
2007-06-20,28.2981,29.24,28.14,29.1,26482,10.4786458308128,10.8274267209801,10.4201021863331,10.7755854165705,71515.9474133951,0.0,1.0
2007-06-21,29.082,29.36,27.6,28.0,26245,10.7689201060035,10.8718621247597,10.2201428693246,10.3682608819235,70875.917221681,0.0,1.0
2007-06-22,30.7,30.7,28.668,29.37,54071,11.3680574669661,11.3680574669661,10.6156179629636,10.8755650750747,146021.402937455,0.0,1.0
2007-06-25,29.8899,31.9899,29.37,31.0,102134,11.0680814619501,11.8457010280944,10.8755650750747,11.4791459764153,275817.905487491,0.0,1.0
2007-06-26,30.1,30.1539,29.7,30.0,38893,11.1458804480677,11.1658393502654,10.9977624354688,11.108850944918,105032.465174427,0.0,1.0
2007-06-27,31.0,31.0,30.0,30.38,37945,11.4791459764153,11.4791459764153,11.108850944918,11.249563056887,102472.34440757,0.0,1.0
2007-06-28,32.63,32.979,31.49,31.49,75573,12.0827268777558,12.2119598437484,11.6605905418489,11.6605905418489,204088.614676856,0.0,1.0
2007-06-29,31.72,34.3,31.0,33.0,104901,11.7457583990933,12.7011195803562,11.4791459764153,12.2197360394098,283290.325489486,0.0,1.0
2007-07-02,31.97,32.3099,30.038,31.84,106403,11.8383321569676,11.9641954381735,11.1229221561149,11.790193802873,287346.550586341,0.0,1.0
2007-07-03,32.55,33.04,30.84,31.97,26719,12.053103275236,12.2345478406697,11.4198987713757,11.8383321569676,72155.9776051094,0.0,1.0
2007-07-05,32.12,33.0,30.65,33.0,70198,11.8938764116922,12.2197360394098,11.3495427153912,12.2197360394098,189573.162016672,0.0,1.0
2007-07-06,31.88,32.29,30.701,32.29,65850,11.8050056041329,11.9568265670467,11.3684277619976,11.9568265670467,177831.173520582,0.0,1.0
2007-07-09,31.98,32.36,30.892,31.95,69249,11.8420351072826,11.9827472192515,11.4391541130136,11.8309262563377,187010.340700483,0.0,1.0
2007-07-10,31.84,31.98,31.2701,31.98,16522,11.790193802873,11.8420351072826,11.5791626644227,11.8420351072826,44618.4760654071,0.0,1.0
2007-07-11,32.87,32.97,31.08,31.08,59289,12.1715976853152,12.2086271884649,11.508769578935,11.508769578935,160112.869352495,0.0,1.0
2007-07-12,33.48,33.68,32.7,33.0,60632,12.3974776545285,12.4715366608279,12.1086475299606,12.2197360394098,163739.707105542,0.0,1.0
2007-07-13,32.85,33.95,32.7342,33.93,36996,12.1641917846852,12.5715163193322,12.1213116200378,12.5641104187023,99909.5230913816,0.0,1.0
2007-07-16,32.45,33.26,32.01,32.9,44585,12.0160737720863,12.3160127475991,11.8531439582275,12.1827065362601,120403.991972896,0.0,1.0
2007-07-17,32.03,33.22,31.7,32.48,41818,11.8605498588574,12.3012009463392,11.7383524984633,12.0271826230312,112931.5719709,0.0,1.0
2007-07-18,30.8,32.4,29.82,32.4,58419,11.4050869701158,11.9975590205114,11.0421978392485,11.9975590205114,157763.391433545,0.0,1.0
2007-07-19,33.21,33.44,29.86,29.86,65059,12.2974979960242,12.3826658532686,11.0570096405084,11.0570096405084,175695.03899887,0.0,1.0
2007-07-20,33.0,33.36,31.62,33.36,32095,12.2197360394098,12.3530422507488,11.7087288959436,12.3530422507488,86674.1308146256,0.0,1.0
2007-07-23,34.24,34.25,32.04,32.31,50988,12.6789018784664,12.6826048287814,11.8642528091724,11.9642324676767,137695.609346507,0.0,1.0
2007-07-24,34.0,34.24,28.76,34.23,41976,12.5900310709071,12.6789018784664,10.6496851058614,12.6751989281514,113358.258765375,0.0,1.0
2007-07-25,32.62,34.37,31.62,33.738,84822,12.0790239274408,12.7270402325611,11.7087288959436,12.4930137726548,229065.995449702,0.0,1.0
2007-07-26,31.81,33.059,30.76,32.84,41502,11.779084951928,12.2415834462681,11.3902751688559,12.1604888343702,112078.198381948,0.0,1.0
2007-07-27,31.33,31.93,30.3,31.93,20553,11.6013433368094,11.8235203557077,11.2199394543672,11.8235203557077,55504.3904232122,0.0,1.0
2007-07-30,31.48,31.9,30.36,31.38,24980,11.656887591534,11.8124115047628,11.242157156257,11.6198580883842,67459.7223165396,0.0,1.0
2007-07-31,33.62,33.82,31.89,31.89,84190,12.4493189589381,12.5233779652376,11.8087085544478,11.8087085544478,227359.248271797,0.0,1.0
2007-08-01,34.56,34.68,32.7,33.58,98814,12.7973962885455,12.8418316923252,12.1086475299606,12.4345071576782,266852.081704828,0.0,1.0
2007-08-02,35.02,37.44,34.1001,35.23,224190,12.9677320030343,13.8638459792577,12.6270976035599,13.0454939596487,605436.154769618,0.0,1.0
2007-08-03,33.25,35.37,32.0,35.37,59447,12.3123097972841,13.0973352640583,11.8494410079125,13.0973352640583,160539.556146972,0.0,1.0
2007-08-06,33.08,33.86,30.82,33.84,54071,12.2493596419296,12.5381897664974,11.4124928707458,12.5307838658675,146021.402937455,0.0,1.0
2007-08-07,34.64,35.05,31.67,32.95,45138,12.8270198910653,12.9788408539792,11.7272436475184,12.2012212878349,121897.395753562,0.0,1.0
2007-08-08,31.91,35.5,30.33,34.75,104427,11.8161144550778,13.145473618153,11.2310483053121,12.86775234453,282010.265106057,0.0,1.0
2007-08-09,31.03,31.62,30.01,31.1,65850,11.4902548273602,11.7087288959436,11.112553895233,11.516175479565,177831.173520582,0.0,1.0
2007-08-10,31.91,32.21,30.2,30.24,132253,11.8161144550778,11.927202964527,11.1829099512174,11.1977217524773,357155.750821831,0.0,1.0
2007-08-13,32.15,35.429,31.92,32.8,100632,11.9049852626371,13.1191826709167,11.8198174053927,12.1456770331103,271761.680390635,0.0,1.0
2007-08-14,32.52,33.33,31.7,32.48,26798,12.0419944242911,12.3419333998039,11.7383524984633,12.0271826230312,72369.3210023474,0.0,1.0
2007-08-15,31.69,32.9899,31.62,32.5,25850,11.7346495481484,12.2159960595917,11.7087288959436,12.0345885236612,69809.2002354905,0.0,1.0
2007-08-16,30.63,31.98,30.1,31.01,102609,11.3421368147613,11.8420351072826,11.1458804480677,11.4828489267302,277100.666420249,0.0,1.0
2007-08-17,29.94,32.0,29.0,31.47,76522,11.0866332430282,11.8494410079125,10.7385559134207,11.653184641219,206651.435993044,0.0,1.0
2007-08-20,29.77,30.46,29.5,30.2,54387,11.0236830876736,11.2791866594067,10.9237034291694,11.1829099512174,146874.776526408,0.0,1.0
2007-08-21,29.76,29.98,29.01,29.51,147826,11.0199801373587,11.1014450442881,10.7422588637357,10.9274063794843,399211.405571048,0.0,1.0
2007-08-22,29.25,31.23,29.07,29.81,75178,10.831129671295,11.5643138336596,10.7644765656255,11.0384948889335,203021.897690667,0.0,1.0
2007-08-23,29.55,30.53,29.25,29.33,48775,10.9422181807442,11.3051073116115,10.831129671295,10.8607532738148,131719.293674509,0.0,1.0
2007-08-24,30.6,31.01,29.26,29.26,37075,11.3310279638164,11.4828489267302,10.83483262161,10.83483262161,100122.866488619,0.0,1.0
2007-08-27,30.5,31.18,29.32,31.18,106640,11.2939984606666,11.5457990820848,10.8570503234999,11.5457990820848,287986.580778056,0.0,1.0
2007-08-28,30.37,30.72,29.5904,30.72,37787,11.245860106572,11.375463367596,10.9571781000167,11.375463367596,102045.657613094,0.0,1.0
2007-08-29,30.13,30.58,29.108,30.51,33043,11.1569892990126,11.3236220631864,10.7785477768224,11.2977014109816,89234.2515814826,0.0,1.0
2007-08-30,30.4,31.25,29.53,29.88,28221,11.2569689575169,11.5717197342896,10.9348122801143,11.0644155411383,76212.2027019645,0.0,1.0
2007-08-31,31.42,31.42,30.54,30.9,52174,11.6346698896441,11.6346698896441,11.3088102619265,11.4421164732655,140898.46085441,0.0,1.0
2007-09-04,33.1,34.8,32.75,33.93,197154,12.2567655425595,12.8862670961049,12.1271622815355,12.5641104187023,532424.103026226,0.0,1.0
2007-09-05,33.42,34.1799,32.51,33.5,145692,12.3752599526386,12.6566471470734,12.0382914739761,12.4048835551584,393448.433296292,0.0,1.0
2007-09-06,33.57,34.69,33.45,33.91,136601,12.4308042073632,12.8455346426402,12.3863688035836,12.5567045180723,368897.739317922,0.0,1.0
2007-09-07,33.33,33.67,32.79,33.57,52964,12.3419333998039,12.467833710513,12.1419740827954,12.4308042073632,143031.89482679,0.0,1.0
2007-09-10,32.31,33.85,32.19,33.85,132648,11.9642324676767,12.5344868161825,11.919797063897,12.5344868161825,358222.467808021,0.0,1.0
2007-09-11,34.74,34.97,32.45,32.45,144901,12.864049394215,12.9492172514594,12.0160737720863,12.0160737720863,391312.298774579,0.0,1.0
2007-09-12,35.52,35.99,34.75,35.25,159368,13.1528795187829,13.3269181835866,12.86775234453,13.0528998602786,430381.145962464,0.0,1.0
2007-09-13,36.02,36.32,35.49,36.2,61344,13.3380270345315,13.4491155439807,13.141770667838,13.404680140201,165662.498230017,0.0,1.0
2007-09-14,37.22,37.3,35.8001,36.49,80079,13.7823810723283,13.812004674848,13.2565991571053,13.5120656993353,216257.289967421,0.0,1.0
2007-09-17,36.95,37.21,36.52,37.0,60632,13.682401413824,13.7786781220133,13.5231745502802,13.7009161653989,163739.707105542,0.0,1.0
2007-09-18,37.45,37.47,35.18,37.28,84980,13.8675489295726,13.8749548302026,13.0269792080738,13.8045987742181,229492.682244178,0.0,1.0
2007-09-19,37.67,37.75,36.602,37.73,67905,13.949013836502,13.9786374390218,13.5535387428629,13.9712315383919,183380.802398105,0.0,1.0
2007-09-20,39.67,40.25,36.87,37.71,108696,14.6896038994966,14.904375017765,13.6527778113042,13.9638256377619,293538.910204908,0.0,1.0
2007-09-21,40.2999,40.75,39.5301,39.67,83399,14.9228527398367,15.0895225335136,14.6377996245901,14.6896038994966,225223.113750084,0.0,1.0
2007-09-24,41.2,41.39,40.3101,40.5,45534,15.2561552976874,15.3265113536719,14.926629749158,14.9969487756393,122966.813289084,0.0,1.0
2007-09-25,42.9,42.95,41.0,41.3,86245,15.8856568512327,15.9041716028076,15.1820962913879,15.2931848008371,232908.877149319,0.0,1.0
2007-09-26,42.8,43.45,42.26,43.13,69644,15.848627348083,16.0893191185562,15.6486680310745,15.9708247084771,188077.057686674,0.0,1.0
2007-09-27,42.99,43.0,42.1599,43.0,26245,15.9189834040675,15.9226863543825,15.6116014984216,15.9226863543825,70875.9172216809,0.0,1.0
2007-09-28,43.57,43.85,42.88,42.88,45771,16.1337545223359,16.2374371311551,15.8782509506028,15.8782509506028,123606.843480799,0.0,1.0
2007-10-01,44.9,45.0,43.0,43.47,66640,16.6262469142273,16.663276417377,15.9226863543825,16.0967250191862,179964.607492963,0.0,1.0
2007-10-02,45.23,45.38,43.91,44.9,65929,16.7484442746214,16.803988529346,16.259654833045,16.6262469142273,178044.51691782,0.0,1.0
2007-10-03,43.2499,45.44,42.8601,45.22,76522,16.0152230827536,16.8262062312358,15.870882079476,16.7447413243064,206651.435993045,0.0,1.0
2007-10-04,43.0,43.8699,41.36,42.9,68696,15.9226863543825,16.2448060022819,15.3154025027269,15.8856568512327,185516.936919816,0.0,1.0
2007-10-05,43.0,43.22,42.39,43.22,70435,15.9226863543825,16.0041512613119,15.6968063851691,16.0041512613119,190213.192208386,0.0,1.0
2007-10-08,43.5,44.2,42.98,43.4,88775,16.1078338701311,16.3670403921792,15.9152804537525,16.0708043669814,239741.266959601,0.0,1.0
2007-10-09,43.9,44.26,42.92,43.7,93676,16.25595188273,16.389258094069,15.8930627518627,16.1818928764305,252976.659236357,0.0,1.0
2007-10-10,43.99,44.2399,43.3,43.63,39368,16.2892784355648,16.3818151639359,16.0337748638316,16.1559722242257,106315.226107187,0.0,1.0
2007-10-11,42.8,44.4899,42.36,44.28,44032,15.848627348083,16.4743889218102,15.6856975342242,16.396663994699,118910.588192229,0.0,1.0
2007-10-12,43.16,43.94,42.0,42.8,35652,15.981933559422,16.2707636839899,15.5523913228852,15.848627348083,96279.9847890026,0.0,1.0
2007-10-15,42.42,43.46,42.15,43.46,19368,15.707915236114,16.0930220688712,15.6079355776098,16.0930220688712,52304.2394646417,0.0,1.0
2007-10-16,41.45,43.93,41.18,43.93,38182,15.3487290555617,16.2670607336749,15.2487493970574,16.2670607336749,103112.374599285,0.0,1.0
2007-10-17,40.46,42.5,39.86,41.75,69328,14.9821369743794,15.7375388386338,14.759959955481,15.4598175650109,187223.684097721,0.0,1.0
2007-10-18,39.73,40.25,38.1505,40.02,123162,14.7118216013864,14.904375017765,14.1269405991365,14.8192071605206,332605.056843462,0.0,1.0
2007-10-19,38.94,39.62,38.238,39.53,36759,14.4192885265036,14.6710891479217,14.1593414143925,14.6377625950869,99269.4928996671,0.0,1.0
2007-10-22,38.3,38.4,36.0,37.02,65217,14.1822997063453,14.219329209495,13.3306211339016,13.7083220660288,176121.725793346,0.0,1.0
2007-10-23,39.97,40.33,38.52,38.55,39684,14.8006924089457,14.9339986202848,14.2637646132747,14.2748734642196,107168.59969614,0.0,1.0
2007-10-24,40.82,40.82,39.74,40.54,69170,15.1154431857184,15.1154431857184,14.7155245517014,15.0117605768992,186796.997303245,0.0,1.0
2007-10-25,40.85,42.06,40.64,41.03,19684,15.1265520366633,15.574609024775,15.0487900800489,15.1932051423328,53157.6130535939,0.0,1.0
2007-10-26,43.5699,43.89,41.11,41.11,30277,16.1337174928328,16.252248932415,15.2228287448526,15.2228287448526,81764.532128818,0.0,1.0
2007-10-29,45.1677,45.2,44.0,44.0,61344,16.7253748941591,16.7373354236764,16.2929813858797,16.2929813858797,165662.498230017,0.0,1.0
2007-10-30,42.4,45.2,42.0401,45.2,47431,15.7005093354841,16.7373354236764,15.5672401536482,16.7373354236764,128089.75537213,0.0,1.0
2007-10-31,44.5,44.5,42.01,43.02,29723,16.4781289016284,16.4781289016284,15.5560942732002,15.9300922550124,80268.4277988195,0.0,1.0
2007-11-01,39.97,45.0,39.46,43.63,80316,14.8006924089457,16.663276417377,14.6118419428821,16.1559722242257,216897.320159137,0.0,1.0
2007-11-02,45.1,45.1,41.25,43.0,130672,16.7003059205267,16.7003059205267,15.2746700492622,15.9226863543825,352886.182327739,0.0,1.0
2007-11-05,45.77,46.0,42.12,43.16,130672,16.9484035916299,17.0335714488743,15.5968267266649,15.981933559422,352886.182327738,0.0,1.0
2007-11-06,45.14,46.24,43.0,46.0,76996,16.7151177217866,17.1224422564336,15.9226863543825,17.0335714488743,207931.496376474,0.0,1.0
2007-11-07,45.24,46.22,44.5001,44.66,56996,16.7521472249363,17.1150363558037,16.4781659311315,16.5373761066679,153920.509733928,0.0,1.0
2007-11-08,44.73,46.38,43.7801,46.12,56047,16.5632967588727,17.1742835608432,16.2115535084535,17.0780068526539,151357.688417739,0.0,1.0
2007-11-09,43.78,44.99,43.2001,44.7,46957,16.2115164789503,16.659573467062,15.9967823901851,16.5521879079278,126809.694988702,0.0,1.0
2007-11-12,43.09,44.98,42.79,43.05,48300,15.9560129072172,16.655870516747,15.844924397768,15.9412011059573,130436.532741749,0.0,1.0
2007-11-13,45.45,45.46,42.25,42.76,49328,16.8299091815508,16.8336121318657,15.6449650807595,15.8338155468231,133212.697455175,0.0,1.0
2007-11-14,47.28,47.6999,45.7201,46.0,97391,17.5075490891908,17.6630359729165,16.9299258695582,17.0335714488743,263009.200005209,0.0,1.0
2007-11-15,44.76,47.7099,44.73,47.08,44585,16.5744056098176,17.6667389232314,16.5632967588727,17.4334900828913,120403.991972896,0.0,1.0
2007-11-16,48.0,48.0,43.98,44.95,127431,17.7741615118688,17.7741615118688,16.2855754852498,16.6447616658021,344133.701942314,0.0,1.0
2007-11-19,49.28,50.0,48.25,48.45,154941,18.2481391521853,18.5147515748633,17.8667352697431,17.9407942760426,418425.814069136,0.0,1.0
2007-11-20,48.55,50.0,47.3101,50.0,61186,17.9778237791923,18.5147515748633,17.5186949696388,18.5147515748633,165235.811435541,0.0,1.0
2007-11-21,48.22,49.89,48.0001,49.89,56917,17.8556264187982,18.4740191213986,17.7741985413719,18.4740191213986,153707.166336689,0.0,1.0
2007-11-23,50.65,50.7,49.22,49.22,56917,18.7554433453365,18.7739580969114,18.2259214502955,18.2259214502955,153707.16633669,0.0,1.0
2007-11-26,52.13,52.15,50.86,50.95,232569,19.3034799919525,19.3108858925824,18.833205301951,18.8665318547857,628064.057623514,0.0,1.0
2007-11-27,51.74,52.25,50.01,52.25,110198,19.1590649296686,19.3479153957322,18.5184545251783,19.3479153957322,297595.135301764,0.0,1.0
2007-11-28,52.35,52.7999,50.25,51.65,136522,19.3849448988819,19.5515406335525,18.6073253327376,19.1257383768338,368684.395920683,0.0,1.0
2007-11-29,52.12,52.72,51.7101,52.72,111541,19.2997770416375,19.5219540605359,19.1479931082268,19.5219540605359,301221.973054811,0.0,1.0
2007-11-30,52.69,53.0,52.2501,52.73,108379,19.510845209591,19.6256366693551,19.3479524252353,19.5256570108509,292682.836066624,0.0,1.0
2007-12-03,53.86,54.2,52.92,53.0,119289,19.9440903964428,20.0699907071518,19.5960130668353,19.6256366693551,322145.829280133,0.0,1.0
2007-12-04,53.73,54.17,53.2,54.17,64427,19.8959520423481,20.0588818562069,19.6996956756546,20.0588818562069,173988.291820966,0.0,1.0
2007-12-05,53.68,54.05,53.49,53.98,63004,19.8774372907733,20.0144464524273,19.8070812347888,19.9885258002224,170145.410121348,0.0,1.0
2007-12-06,53.56,54.14,52.5,53.47,69723,19.8330018869936,20.047773005262,19.4404891536065,19.7996753341588,188290.401083912,0.0,1.0
2007-12-07,53.88,54.0,52.4201,54.0,52253,19.9514962970727,19.9959317008524,19.4109025805899,19.9959317008524,141111.804251648,0.0,1.0
2007-12-10,52.8801,54.05,52.3701,54.0,68696,19.5812382950786,20.0144464524273,19.392387829015,19.9959317008524,185516.936919817,0.0,1.0
2007-12-11,49.34,53.5,48.82,53.08,87036,18.2703568540751,19.8107841851038,18.0778034376966,19.6552602718749,235045.011671032,0.0,1.0
2007-12-12,46.36,49.2,45.0601,47.18,231146,17.1668776602133,18.2185155496655,16.68553114877,17.470519586041,624221.175923896,0.0,1.0
2007-12-13,44.85,46.98,44.45,45.53,127826,16.6077321626524,17.3964605797416,16.4596141500535,16.8595327840705,345200.418928504,0.0,1.0
2007-12-14,45.06,45.9899,43.85,44.41,89328,16.6854941192668,17.0298314690561,16.2374371311551,16.4448023487936,241234.670740268,0.0,1.0
2007-12-17,40.75,44.27,39.13,44.21,269565,15.0895225335136,16.392961044384,14.489644582488,16.3707433424942,727973.580714896,0.0,1.0
2007-12-18,41.2,42.23,39.508,40.88,90198,15.2561552976874,15.6375591801296,14.629616104394,15.1376608876083,243584.148659218,0.0,1.0
2007-12-19,39.81,41.93,38.55,41.02,205138,14.7414452039062,15.5264706706804,14.2748734642196,15.1895021920179,553985.288893929,0.0,1.0
2007-12-20,42.65,42.7,40.25,40.88,118814,15.7930830933584,15.8115978449333,14.904375017765,15.1376608876083,320863.068347373,0.0,1.0
2007-12-21,42.91,44.25,40.64,43.19,191621,15.8893598015477,16.385555143754,15.0487900800489,15.9930424103669,517481.963571565,0.0,1.0
2007-12-24,46.59,46.6099,43.2,43.51,91621,17.2520455174576,17.2594143885844,15.9967453606819,16.1115368204461,247427.030358836,0.0,1.0
2007-12-26,47.0,49.0,46.71,47.0,77312,17.4038664803715,18.1444565433661,17.2964809212373,17.4038664803715,208784.869965426,0.0,1.0
2007-12-27,43.98,47.5899,43.92,47.44,61344,16.2855754852498,17.6223035194518,16.2633577833599,17.5667962942303,165662.498230017,0.0,1.0
2007-12-28,43.57,45.48,41.76,44.0,91383,16.1337545223359,16.8410180324957,15.4635205153259,16.2929813858797,246784.299617789,0.0,1.0
2007-12-31,42.5,43.3901,41.49,43.0,62055,15.7375388386338,16.0671384461695,15.3635408568216,15.9226863543825,167582.58880516,0.0,1.0
2008-01-02,41.6,42.47,40.5601,42.24,89249,15.4042733102863,15.7264299876889,15.0192035070323,15.6412621304445,241021.327343029,0.0,1.0
2008-01-03,41.87,42.85,41.03,41.74,54862,15.5042529687905,15.8671420996579,15.1932051423328,15.4561146146959,148157.537459168,0.0,1.0
2008-01-04,40.05,41.58,40.0,40.71,61107,14.8303160114655,15.3968674096563,14.8118012598907,15.0747107322537,165022.468038303,0.0,1.0
2008-01-07,36.73,39.95,35.79,39.95,190514,13.6009365068946,14.7932865083158,13.2528591772872,14.7932865083158,514492.4554609,0.0,1.0
2008-01-08,38.92,39.87,35.0,36.7,91225,14.4118826258736,14.763662905796,12.9603261024043,13.5898276559497,246357.612823313,0.0,1.0
2008-01-09,37.99,39.46,35.51,38.84,149565,14.0675082465812,14.6118419428821,13.1491765684679,14.3822590233538,403907.660859618,0.0,1.0
2008-01-10,38.0,38.94,37.19,37.19,65059,14.0712111968961,14.4192885265036,13.7712722213833,13.7712722213833,175695.03899887,0.0,1.0
2008-01-11,37.36,40.37,37.36,37.38,73202,13.8342223767379,14.9488104215446,13.8342223767379,13.8416282773678,197685.612210382,0.0,1.0
2008-01-14,38.18,39.36,37.11,37.11,46957,14.1378643025656,14.5748124397324,13.7416486188636,13.7416486188636,126809.694988702,0.0,1.0
2008-01-15,36.83,38.79,35.7901,37.64,37312,13.6379660100443,14.363744271779,13.2528962067903,13.9379049855571,100762.896680334,0.0,1.0
2008-01-16,35.71,36.85,34.5101,36.19,106798,13.2232355747674,13.6453719106743,12.7789185664738,13.4009771898861,288413.267572531,0.0,1.0
2008-01-17,35.77,36.5,35.1901,35.71,89960,13.2454532766572,13.5157686496502,13.030719187892,13.2232355747674,242941.417918172,0.0,1.0
2008-01-18,36.75,37.01,34.3,36.27,75652,13.6083424075245,13.7046191157138,12.7011195803562,13.4306007924059,204301.958074095,0.0,1.0
2008-01-22,32.14,34.5,31.67,34.36,121897,11.9012823123221,12.7751785866557,11.7272436475184,12.7233372822461,329188.861938323,0.0,1.0
2008-01-23,34.19,36.3,30.73,31.25,127905,12.6603871268915,13.4417096433508,11.379166317911,11.5717197342896,345413.762325743,0.0,1.0
2008-01-24,35.78,36.77,34.5,34.5,55968,13.2491562269722,13.6157483081545,12.7751785866557,12.7751785866557,151144.345020501,0.0,1.0
2008-01-25,34.84,37.15,34.69,36.57,44032,12.9010788973648,13.7564604201235,12.8455346426402,13.541689301855,118910.588192229,0.0,1.0
2008-01-28,34.73,35.56,33.1,35.54,60870,12.8603464439001,13.1676913200428,12.2567655425595,13.1602854194129,164382.437846588,0.0,1.0
2008-01-29,34.55,34.76,33.8199,34.76,14862,12.7936933382306,12.871455294845,12.5233409357344,12.871455294845,40135.5641740758,0.0,1.0
2008-01-30,31.728,34.9499,31.5,33.79,44348,11.7487207593453,12.9417743213263,11.6642934921639,12.5122691142926,119763.961781181,0.0,1.0
2008-01-31,32.78,33.37,30.75,31.22,81344,12.1382711324804,12.3567452010638,11.3865722185409,11.5606108833447,219673.484872563,0.0,1.0
2008-02-01,33.22,34.0,31.18,33.32,62846,12.3012009463392,12.5900310709071,11.5457990820848,12.3382304494889,169718.723326872,0.0,1.0
2008-02-04,33.63,33.6599,32.35,33.36,53439,12.4530219092531,12.4640937306948,11.9790442689366,12.3530422507488,144314.65575955,0.0,1.0
2008-02-05,33.16,33.8,33.0101,33.32,24585,12.2789832444494,12.5159720646076,12.2234760192279,12.3382304494889,66393.0053303494,0.0,1.0
2008-02-06,32.08,33.62,31.51,33.18,124664,11.8790646104323,12.4493189589381,11.6679964424789,12.2863891450793,336661.281940318,0.0,1.0
2008-02-07,31.29,32.82,31.0901,31.56,31858,11.5865315355495,12.1530829337403,11.5125095587532,11.6865111940537,86034.1006229112,0.0,1.0
2008-02-08,29.9,31.77,29.75,31.18,73439,11.0718214417683,11.7642731506682,11.0162771870437,11.5457990820848,198325.642402096,0.0,1.0
2008-02-11,29.01,30.19,29.0,29.91,99289,10.7422588637357,11.1792070009025,10.7385559134207,11.0755243920832,268134.842637587,0.0,1.0
2008-02-12,31.0,31.39,29.53,29.53,105850,11.4791459764153,11.6235610386992,10.9348122801143,10.9348122801143,285853.146805674,0.0,1.0
2008-02-13,32.59,32.59,30.75,31.38,92095,12.0679150764959,12.0679150764959,11.3865722185409,11.6198580883842,248707.090742264,0.0,1.0
2008-02-14,22.23,28.07,21.52,28.04,1094624,8.23165855018424,10.3941815341283,7.96874907782118,10.3830726831834,2956086.11213051,0.0,1.0
2008-02-15,22.4,22.94,21.61,22.77,190435,8.29460870553877,8.49456802254729,8.00207563065593,8.43161786719276,514279.112063662,0.0,1.0
2008-02-19,21.22,22.31,21.03,22.31,199447,7.857660568372,8.26128215270402,7.78730451238752,8.26128215270402,538616.462644793,0.0,1.0
2008-02-20,20.07,21.06,20.0,21.06,183873,7.43182128215014,7.79841336333243,7.40590062994533,7.79841336333243,496558.107346243,0.0,1.0
2008-02-21,19.11,20.3899,18.92,20.16,219605,7.07633805191276,7.55027866272612,7.00598199592828,7.46514783498489,593054.136081816,0.0,1.0
2008-02-22,20.86,20.92,19.1,19.11,106640,7.72435435703298,7.74657205892282,7.07263510159779,7.07633805191276,287986.580778055,0.0,1.0
2008-02-25,19.24,20.6,19.08,20.54,176522,7.12447640600741,7.62807764884369,7.06522920096784,7.60585994695385,476706.369205775,0.0,1.0
2008-02-26,19.48,19.86,19.2,19.23,167589,7.21334721356675,7.35405932553571,7.10966460474752,7.12077345569244,452582.362021882,0.0,1.0
2008-02-27,19.9,19.9,18.61,19.37,403083,7.3688711267956,7.3688711267956,6.89119053616413,7.17261476010205,1088545.52644187,0.0,1.0
2008-02-28,19.81,20.4,19.45,19.74,148300,7.33554457396085,7.55401864254424,7.20223836262183,7.30962392175604,400491.465954478,0.0,1.0
2008-02-29,19.75,19.8992,19.36,19.76,180079,7.31332687207101,7.36857489077041,7.16891180978708,7.31702982238599,486312.223180152,0.0,1.0
2008-03-03,19.6,19.77,19.2,19.65,97075,7.25778261734642,7.32073277270096,7.10966460474752,7.27629736892129,262155.826416258,0.0,1.0
2008-03-04,19.54,19.8944,19.08,19.4,222372,7.23556491545659,7.36679747461922,7.06522920096784,7.18372361104697,600526.556083811,0.0,1.0
2008-03-05,19.97,20.33,19.47,19.51,98735,7.39479177900041,7.52809799033943,7.20964426325178,7.22445606451167,266638.738307589,0.0,1.0
2008-03-06,19.9,20.02,19.8,19.86,106640,7.3688711267956,7.41330653057528,7.33184162364588,7.35405932553571,287986.580778055,0.0,1.0
2008-03-07,19.41,20.24,19.13,19.7,70672,7.18742656136194,7.49477143750467,7.08374395254271,7.29481212049615,190853.222400101,0.0,1.0
2008-03-10,19.1,19.34,18.95,19.34,127431,7.07263510159779,7.16150590915713,7.0170908468732,7.16150590915713,344133.701942314,0.0,1.0
2008-03-11,19.35,19.4,18.05,19.32,98498,7.16520885947211,7.18372361104697,6.68382531852566,7.15410000852719,265998.708115875,0.0,1.0
2008-03-12,19.36,19.57,18.01,19.51,54624,7.16891180978708,7.24667376640151,6.66901351726577,7.22445606451167,147514.806718122,0.0,1.0
2008-03-13,19.4,19.61,18.63,19.22,63636,7.18372361104697,7.2614855676614,6.89859643679408,7.11707050537746,171852.157299253,0.0,1.0
2008-03-14,20.24,20.58,19.5,19.6,103004,7.49477143750467,7.62067174821374,7.2207531141967,7.25778261734642,278167.38340644,0.0,1.0
2008-03-17,20.51,21.21,19.03,19.49,58893,7.59475109600894,7.85395761805702,7.04671444939298,7.21705016388172,159043.451816973,0.0,1.0
2008-03-18,20.75,21.12,19.76,20.61,96996,7.68362190356828,7.82063106522227,7.31702982238599,7.63178059915866,261942.483019019,0.0,1.0
2008-03-19,20.0,21.08,19.66,20.7,77549,7.40590062994533,7.80581926396238,7.28000031923626,7.66510715199342,209424.90015714,0.0,1.0
2008-03-20,19.11,20.6,18.84,20.24,63794,7.07633805191276,7.62807764884369,6.9763583934085,7.49477143750467,172278.844093729,0.0,1.0
2008-03-24,19.28,19.68,18.58,19.05,51621,7.1392882072673,7.28740621986621,6.88008168521921,7.05412035002293,139405.057073743,0.0,1.0
2008-03-25,20.37,20.5,19.51,19.6,91700,7.54290979159932,7.59104814569396,7.22445606451167,7.25778261734642,247640.373756073,0.0,1.0
2008-03-26,20.18,20.9,19.75,20.46,71621,7.47255373561484,7.73916615829287,7.31332687207101,7.57623634443407,193416.043716289,0.0,1.0
2008-03-27,20.07,20.26,19.55,20.26,37075,7.43182128215014,7.50217733813462,7.23926786577156,7.50217733813462,100122.86648862,0.0,1.0
2008-03-28,19.43,19.94,19.25,19.63,41265,7.19483246199189,7.38368292805549,7.12817935632238,7.26889146829134,111438.168190233,0.0,1.0
2008-03-31,19.32,19.82,19.22,19.32,27431,7.15410000852719,7.33924752427582,7.11707050537746,7.15410000852719,74078.7687295839,0.0,1.0
2008-04-01,20.32,20.45,19.75,20.32,94150,7.52439504002446,7.5725333941191,7.31332687207101,7.52439504002446,254256.719619785,0.0,1.0
2008-04-02,20.4,20.53,19.91,20.41,46482,7.55401864254424,7.60215699663888,7.37257407711058,7.55772159285921,125526.934055941,0.0,1.0
2008-04-03,20.17,20.41,19.77,20.35,28775,7.46885078529987,7.55772159285921,7.32073277270096,7.53550389096938,77708.307031963,0.0,1.0
2008-04-04,20.47,20.94,19.2,20.16,111146,7.57993929474905,7.75397795955276,7.10966460474752,7.46514783498489,300155.256068621,0.0,1.0
2008-04-07,19.67,20.6692,19.4,20.63,86008,7.28370326955123,7.6537020650233,7.18372361104697,7.63918649978861,232268.846957605,0.0,1.0
2008-04-08,19.91,20.01,19.01,19.51,61107,7.37257407711058,7.4096035802603,7.03930854876304,7.22445606451167,165022.468038303,0.0,1.0
2008-04-09,19.91,20.12,19.5,20.02,47036,7.37257407711058,7.450336033725,7.2207531141967,7.41330653057528,127023.03838594,0.0,1.0
2008-04-10,19.3,20.03,19.07,19.98,72964,7.14669410789724,7.41700948089025,7.06152625065287,7.39849472931539,197042.881469336,0.0,1.0
2008-04-11,18.71,19.28,18.44,19.17,43241,6.92822003931386,7.1392882072673,6.8282403808096,7.0985557538026,116774.453670516,0.0,1.0
2008-04-14,18.34,18.77,18.02,18.76,59684,6.79121087765987,6.95043774120369,6.67271646758074,6.94673479088872,161179.586338686,0.0,1.0
2008-04-15,18.3,18.5,18.05,18.09,35178,6.77639907639998,6.85045808269943,6.68382531852566,6.69863711978555,94999.9244055741,0.0,1.0
2008-04-16,18.81,19.14,18.35,18.4,46719,6.96524954246358,7.08744690285768,6.79491382797484,6.8134285795497,126166.964247655,0.0,1.0
2008-04-17,18.57,18.86,18.01,18.08,83874,6.87637873490424,6.98376429403845,6.66901351726577,6.69493416947058,226505.874682845,0.0,1.0
2008-04-18,18.63,19.0,18.41,19.0,42451,6.89859643679408,7.03560559844806,6.81713152986468,7.03560559844806,114641.019698136,0.0,1.0
2008-04-21,18.47,18.68,18.29,18.38,40553,6.83934923175451,6.91711118836894,6.772696126085,6.80602267891976,109515.377065758,0.0,1.0
2008-04-22,18.07,18.386,17.8,18.29,47905,6.69123121915561,6.80824444910874,6.59125156065134,6.772696126085,129369.815755558,0.0,1.0
2008-04-23,16.96,18.48,16.81,18.15,108696,6.28020373419364,6.84305218206949,6.22465947946905,6.72085482167539,293538.910204909,0.0,1.0
2008-04-24,16.89,17.09,16.71,16.84,33913,6.25428308198883,6.32834208828829,6.18762997631932,6.23576833041397,91583.7295004331,0.0,1.0
2008-04-25,17.36,17.49,16.9,16.96,62055,6.42832174679255,6.47646010088719,6.2579860323038,6.28020373419364,167582.588805159,0.0,1.0
2008-04-28,17.95,18.05,17.25,17.47,56443,6.64679581537593,6.68382531852566,6.38758929332785,6.46905420025725,152427.105953261,0.0,1.0
2008-04-29,17.55,18.0899,17.3,18.01,23083,6.49867780277703,6.6986000902824,6.40610404490271,6.66901351726577,62336.7802334944,0.0,1.0
2008-04-30,17.8,17.87,17.51,17.87,24111,6.59125156065134,6.61717221285615,6.48386600151714,6.61717221285615,65112.9449469213,0.0,1.0
2008-05-01,17.25,17.32,16.5,16.56,239526,6.38758929332785,6.41350994553266,6.1098680197049,6.13208572159473,646851.779327123,0.0,1.0
2008-05-02,16.91,17.7499,16.9,17.37,61107,6.26168898261878,6.57269977957333,6.2579860323038,6.43202469710752,165022.468038303,0.0,1.0
2008-05-05,17.04,17.35,16.95,16.95,54071,6.30982733671342,6.42461879647758,6.27650078387867,6.27650078387867,146021.402937455,0.0,1.0
2008-05-06,17.01,17.05,16.52,16.95,76838,6.2987184857685,6.31353028702839,6.11727392033484,6.27650078387867,207504.809581997,0.0,1.0
2008-05-07,16.45,17.1,16.31,17.1,67115,6.09135326813003,6.33204503860326,6.03951196372042,6.33204503860326,181247.368425724,0.0,1.0
2008-05-08,16.57,16.66,16.25,16.39,66482,6.13578867190971,6.16911522474446,6.01729426183058,6.0691355662402,179537.920698487,0.0,1.0
2008-05-09,16.35,16.35,15.9,16.22,49091,6.05432376498031,6.05432376498031,5.88769100080654,6.00618541088566,132572.667263461,0.0,1.0
2008-05-12,16.73,17.05,16.26,16.4,85138,6.19503587694927,6.31353028702839,6.02099721214555,6.07283851655517,229919.369038654,0.0,1.0
2008-05-13,16.83,16.91,16.36,16.69,39130,6.232065380099,6.26168898261878,6.05802671529528,6.18022407568938,105672.495366141,0.0,1.0
2008-05-14,16.65,16.9,16.51,16.61,33123,6.16541227442949,6.2579860323038,6.11357097001987,6.1506004731696,89450.2955280525,0.0,1.0
2008-05-15,16.96,17.0,16.59,16.59,32490,6.28020373419364,6.29501553545353,6.14319457253965,6.14319457253965,87740.8478008159,0.0,1.0
2008-05-16,17.04,17.11,16.78,17.0,46482,6.30982733671342,6.33574798891823,6.21355062852413,6.29501553545353,125526.934055941,0.0,1.0
2008-05-19,17.0235,17.2352,17.0,17.04,53992,6.30371746869372,6.38210892686169,6.29501553545353,6.30982733671342,145808.059540217,0.0,1.0
2008-05-20,16.85,17.25,16.5601,17.0,77945,6.23947128072894,6.38758929332785,6.13212275109788,6.29501553545353,210494.317692662,0.0,1.0
2008-05-21,17.14,17.5,16.91,16.95,70909,6.34685683986315,6.48016305120216,6.26168898261878,6.27650078387867,191493.252591815,0.0,1.0
2008-05-22,17.24,17.51,17.05,17.15,38419,6.38388634301287,6.48386600151714,6.31353028702839,6.35055979017812,103752.404790999,0.0,1.0
2008-05-23,17.35,17.4,17.07,17.07,46403,6.42461879647758,6.44313354805244,6.32093618765834,6.32093618765834,125313.590658703,0.0,1.0
2008-05-27,16.94,17.25,16.58,16.63,74387,6.2727978335637,6.38758929332785,6.13949162222468,6.15800637379954,200885.763168953,0.0,1.0
2008-05-28,17.54,17.65,16.52,16.78,63320,6.49497485246205,6.53570730592675,6.11727392033484,6.21355062852413,170998.783710301,0.0,1.0
2008-05-29,17.09,17.42,17.0,17.42,46482,6.32834208828829,6.45053944868238,6.29501553545353,6.45053944868238,125526.934055941,0.0,1.0
2008-05-30,17.43,17.47,17.2,17.32,27273,6.45424239899736,6.46905420025725,6.36907454175298,6.41350994553266,73652.0819351078,0.0,1.0
2008-06-02,17.73,17.84,17.4,17.65,36838,6.56533090844654,6.60606336191123,6.44313354805244,6.53570730592675,99482.8362969054,0.0,1.0
2008-06-03,17.56,17.87,17.3101,17.48,29723,6.502380753092,6.61717221285615,6.40984402472083,6.47275715057222,80268.4277988197,0.0,1.0
2008-06-04,17.62,17.88,17.34,17.34,11779,6.52459845498184,6.62087516317113,6.4209158461626,6.4209158461626,31809.7705831274,0.0,1.0
2008-06-05,17.73,17.8799,17.61,17.81,28300,6.56533090844654,6.62083813366798,6.52089550466686,6.59495451096632,76425.5460992025,0.0,1.0
2008-06-06,17.31,17.52,16.98,17.51,40079,6.40980699521768,6.48756895183211,6.28760963482359,6.48386600151714,108235.31668233,0.0,1.0
2008-06-09,16.5,17.41,16.5,17.36,44664,6.1098680197049,6.44683649836741,6.1098680197049,6.42832174679255,120617.335370134,0.0,1.0
2008-06-10,15.92,16.5,15.09,15.87,50198,5.89509690143648,6.1098680197049,5.58775202529375,5.87658214986162,135562.175374126,0.0,1.0
2008-06-11,16.1,16.49,15.855,16.03,11621,5.96175000710599,6.10616506938992,5.87102772438916,5.93582935490118,31383.0837886513,0.0,1.0
2008-06-12,15.86,16.2,15.6,16.15,44664,5.87287919954665,5.99877951025572,5.77660249135736,5.98026475868085,120617.335370134,0.0,1.0
2008-06-13,16.19,16.3,15.72,15.72,15968,5.99507655994075,6.03580901340545,5.82103789513703,5.82103789513703,43122.3717354087,0.0,1.0
2008-06-16,16.25,16.3,15.6,16.1,29565,6.01729426183058,6.03580901340545,5.77660249135736,5.96175000710599,79841.7410043436,0.0,1.0
2008-06-17,16.05,16.32,15.67,16.2,26245,5.94323525553113,6.04321491403539,5.80252314356217,5.99877951025572,70875.9172216809,0.0,1.0
2008-06-18,15.85,16.16,15.4,16.16,38735,5.86917624923167,5.98396770899583,5.7025434850579,5.98396770899583,104605.778379951,0.0,1.0
2008-06-19,16.1,16.25,15.78,15.97,14625,5.96175000710599,6.01729426183058,5.84325559702687,5.91361165301135,39495.5339823617,0.0,1.0
2008-06-20,16.01,16.21,15.51,16.14,24032,5.92842345427124,6.00248246057069,5.7432759385226,5.97656180836588,64899.6015496832,0.0,1.0
2008-06-23,15.69,16.05,15.69,15.82,22055,5.80992904419211,5.94323525553113,5.80992904419211,5.85806739828676,59560.6155200676,0.0,1.0
2008-06-24,15.57,16.0699,15.55,15.65,18419,5.76549364041244,5.95060412665792,5.75808773978249,5.79511724293222,49741.4181484527,0.0,1.0
2008-06-25,15.53,15.87,15.42,15.79,21581,5.75068183915255,5.87658214986162,5.70994938568785,5.84695854734184,58280.5551366392,0.0,1.0
2008-06-26,15.43,15.8,15.37,15.8,17945,5.71365233600282,5.85066149765681,5.69143463411299,5.85066149765681,48461.3577650244,0.0,1.0
2008-06-27,15.08,15.3,15.05,15.28,19368,5.58404907497878,5.66551398190818,5.57294022403386,5.65810808127823,52304.2394646415,0.0,1.0
2008-06-30,13.91,15.06,13.6,15.05,302292,5.15080388812698,5.57664317434883,5.03601242836282,5.57294022403386,816354.458707425,0.0,1.0
2008-07-01,14.15,14.57,13.91,13.91,63794,5.23967469568632,5.39519860891517,5.15080388812698,5.15080388812698,172278.844093729,0.0,1.0
2008-07-02,13.57,14.01,13.5,13.8,73202,5.02490357741791,5.1878333912767,4.9989829252131,5.11007143466228,197685.612210382,0.0,1.0
2008-07-03,13.0,13.5,12.77,13.5,33043,4.81383540946447,4.9989829252131,4.72866755222009,4.9989829252131,89234.2515814822,0.0,1.0
2008-07-07,12.76,13.0,12.3,12.84,61186,4.72496460190512,4.81383540946447,4.55462888741638,4.7545882044249,165235.811435541,0.0,1.0
2008-07-08,13.09,13.23,12.44,12.69,42292,4.84716196229922,4.89900326670884,4.606470191826,4.69904394970031,114211.632354328,0.0,1.0
2008-07-09,13.78,13.8,12.96,13.19,48379,5.10266553403233,5.11007143466228,4.79902360820457,4.88419146544895,130649.876138987,0.0,1.0
2008-07-10,13.89,14.05,12.8301,13.69,23874,5.14339798749703,5.2026451925366,4.75092228361308,5.06933898119758,64472.9147552072,0.0,1.0
2008-07-11,13.5,13.8574,13.08,13.55,41265,4.9989829252131,5.13132636947022,4.84345901198425,5.01749767678796,111438.168190233,0.0,1.0
2008-07-14,12.955,14.1,12.68,13.55,53043,4.79717213304709,5.22115994411146,4.69534099938534,5.01749767678796,143245.238224028,0.0,1.0
2008-07-15,12.7,13.21,12.52,13.01,29644,4.70274690001528,4.89159736607889,4.63609379434578,4.81753835977944,80055.0844015817,0.0,1.0
2008-07-16,13.51,13.85,12.65,12.65,50198,5.00268587552807,5.12858618623714,4.68423214844042,4.68423214844042,135562.175374126,0.0,1.0
2008-07-17,13.99,14.0,12.97,12.97,25296,5.18042749064676,5.18413044096173,4.80272655851955,4.80272655851955,68313.0959054921,0.0,1.0
2008-07-18,14.35,14.35,13.14,14.0,24822,5.31373370198577,5.31373370198577,4.86567671387408,5.18413044096173,67033.0355220638,0.0,1.0
2008-07-21,14.16,14.198,13.68,14.17,10988,5.24337764600129,5.25744885719819,5.06563603088261,5.24708059631627,29673.6360614148,0.0,1.0
2008-07-22,14.25,14.35,13.77,13.77,29170,5.27670419883605,5.31373370198577,5.09896258371736,5.09896258371736,78775.0240181532,0.0,1.0
2008-07-23,14.74,14.74,14.33,14.5,20158,5.45814876426971,5.45814876426971,5.30632780135583,5.36927795671036,54437.6734370221,0.0,1.0
2008-07-24,14.21,14.73,14.14,14.73,9723,5.26189239757616,5.45444581395474,5.23597174537135,5.45444581395474,26257.4411562737,0.0,1.0
2008-07-25,14.91,14.99,14.54,14.54,25850,5.52109891962424,5.55072252214403,5.38408975797025,5.38408975797025,69809.2002354907,0.0,1.0
2008-07-28,15.09,15.26,14.96,15.12,24348,5.58775202529375,5.65070218064829,5.53961367119911,5.59886087623867,65752.9751386355,0.0,1.0
2008-07-29,15.18,15.2,14.84,14.86,10356,5.62107857812851,5.62848447875845,5.49517826741944,5.50258416804938,27966.8888835103,0.0,1.0
2008-07-30,15.37,15.47,14.0,15.04,21502,5.69143463411299,5.72846413726271,5.18413044096173,5.56923727371889,58067.2117394011,0.0,1.0
2008-07-31,14.6,15.44,14.6,15.23,32806,5.40630745986009,5.71735528631779,5.40630745986009,5.63959332970337,88594.2213897682,0.0,1.0
2008-08-01,20.27,21.0,18.2501,18.95,411541,7.50588028844959,7.7761956614426,6.75792135432826,7.0170908468732,1111386.772693,0.0,1.0
2008-08-04,22.52,22.7799,19.97,20.33,140632,8.33904410931844,8.43528378800458,7.39479177900041,7.52809799033943,379783.653675726,0.0,1.0
2008-08-05,24.31,25.62,22.55,22.76,268538,9.00187221569855,9.48695870695997,8.35015296026336,8.42791491687779,725200.1165508,0.0,1.0
2008-08-06,23.97,25.4,23.14,23.14,265217,8.87597190498948,9.40549380003057,8.56862702884675,8.56862702884675,716231.592218806,0.0,1.0
2008-08-07,23.93,24.68,23.44,23.81,70672,8.86116010372959,9.13888137735254,8.67971553829593,8.81672469994992,190853.2224001,0.0,1.0
2008-08-08,24.72,24.9,23.0,23.62,88458,9.15369317861243,9.22034628428194,8.51678572443713,8.74636864396544,238885.192821317,0.0,1.0
2008-08-11,24.35,24.99,24.2963,24.98,73439,9.01668401695844,9.25367283711669,8.99679917376704,9.24996988680172,198325.642402097,0.0,1.0
2008-08-12,25.75,26.21,23.88,24.59,81344,9.53509706105461,9.70543277554336,8.84264535215472,9.10555482451778,219673.484872563,0.0,1.0
2008-08-13,24.74,26.1,24.11,26.1,69170,9.16109907924237,9.66470032207866,8.9278132093991,9.66470032207866,186796.997303245,0.0,1.0
2008-08-14,24.61,25.45,23.9,24.44,49723,9.11296072514773,9.42400855160543,8.85005125278467,9.05001056979319,134279.414441366,0.0,1.0
2008-08-15,24.63,25.2,23.5,24.84,25296,9.12036662577767,9.33143479373112,8.70193324018576,9.1981285823921,68313.0959054922,0.0,1.0
2008-08-18,23.75,24.838,23.5,24.56,27273,8.79450699806008,9.19738799232911,8.70193324018576,9.09444597357287,73652.0819351078,0.0,1.0
2008-08-19,23.56,24.11,22.04,23.75,68775,8.7241509420756,8.9278132093991,8.16130249419975,8.79450699806008,185730.280317055,0.0,1.0
2008-08-20,24.6,24.9,22.61,22.61,36996,9.10925777483276,9.22034628428194,8.3723706621532,8.3723706621532,99909.5230913815,0.0,1.0
2008-08-21,23.85,24.65,23.12,24.65,66008,8.83153650120981,9.12777252640762,8.5612211282168,9.12777252640762,178257.860315059,0.0,1.0
2008-08-22,24.09,24.5,23.69,23.936,30198,8.92040730876915,9.07222827168303,8.77228929617024,8.86338187391857,81551.1887315802,0.0,1.0
2008-08-25,23.0,24.23,22.53,23.93,32332,8.51678572443713,8.97224861317877,8.34274705963342,8.86116010372959,87314.1610063398,0.0,1.0
2008-08-26,23.5,23.92,22.86,23.16,27352,8.70193324018576,8.85745715341462,8.46494442002751,8.57603292947669,73865.4253323459,0.0,1.0
2008-08-27,23.59,23.98,23.01,23.36,27273,8.73525979302052,8.87967485530445,8.5204886747521,8.65009193577615,73652.0819351078,0.0,1.0
2008-08-28,23.72,24.73,23.32,23.61,54862,8.78339814711516,9.1573961289274,8.63528013451626,8.74266569365046,148157.537459168,0.0,1.0
2008-08-29,24.29,24.5,23.22,23.47,30277,8.9944663150686,9.07222827168303,8.59825063136653,8.69082438924084,81764.5321288182,0.0,1.0
2008-09-02,24.78,24.99,23.53,24.69,102134,9.17591088050226,9.25367283711669,8.71304209113068,9.14258432766751,275817.90548749,0.0,1.0
2008-09-03,25.4,25.51,24.38,24.54,95178,9.40549380003057,9.44622625349527,9.02779286790336,9.08704007294292,257032.884333212,0.0,1.0
2008-09-04,25.5,25.848,25.23,25.44,52569,9.4425233031803,9.57138597414134,9.34254364467603,9.42030560129046,141965.1778406,0.0,1.0
2008-09-05,25.12,25.36,23.75,25.26,47826,9.30181119121134,9.39068199877068,8.79450699806008,9.35365249562095,129156.47235832,0.0,1.0
2008-09-08,25.5,25.57,24.32,25.29,57391,9.4425233031803,9.4684439553851,9.00557516601352,9.36476134656587,154987.226720118,0.0,1.0
2008-09-09,25.23,25.845,24.35,25.29,30593,9.34254364467603,9.57027508904685,9.01668401695844,9.36476134656587,82617.9057177705,0.0,1.0
2008-09-10,25.15,25.5,24.74,25.5,13360,9.31292004215625,9.4425233031803,9.16109907924237,9.4425233031803,36079.3390772207,0.0,1.0
2008-09-11,25.09,25.1,24.56,24.8,16522,9.29070234026642,9.29440529058139,9.09444597357287,9.18331678113221,44618.4760654072,0.0,1.0
2008-09-12,24.4,25.18,24.32,25.18,13676,9.0351987685333,9.32402889310117,9.00557516601352,9.32402889310117,36932.7126661729,0.0,1.0
2008-09-15,24.13,24.89,23.8,24.0,15020,8.93521911002904,9.21664333396696,8.81302174963494,8.8870807559344,40562.250968552,0.0,1.0
2008-09-16,21.11,23.675,20.2901,23.66,80079,7.8169281149073,8.76673487069779,7.51332321858269,8.76118044522533,216257.289967422,0.0,1.0
2008-09-17,19.54,21.79,19.29,19.51,58814,7.23556491545659,8.06872873632544,7.14299115758227,7.22445606451167,158830.108419735,0.0,1.0
2008-09-18,20.37,21.03,19.09,19.09,77470,7.54290979159932,7.78730451238752,7.06893215128282,7.06893215128282,209211.556759902,0.0,1.0
2008-09-19,23.45,24.54,22.08,22.29,81660,8.6834184886109,9.08704007294292,8.17611429545964,8.25387625207407,220526.858461515,0.0,1.0
2008-09-22,23.86,24.22,22.03,22.03,52253,8.83523945152478,8.96854566286379,8.15759954388478,8.15759954388478,141111.804251648,0.0,1.0
2008-09-23,24.34,24.75,22.94,23.65,41265,9.01298106664347,9.16480202955735,8.49456802254729,8.75747749491035,111438.168190233,0.0,1.0
2008-09-24,24.49,24.72,23.29,24.06,49249,9.06852532136806,9.15369317861243,8.62417128357134,8.90929845782423,132999.354057937,0.0,1.0
2008-09-25,23.72,24.75,23.51,23.93,64427,8.78339814711516,9.16480202955735,8.70563619050074,8.86116010372959,173988.291820966,0.0,1.0
2008-09-26,23.27,24.03,22.224,23.52,38419,8.61676538294139,8.89818960687932,8.22943677999525,8.70933914081571,103752.404790999,0.0,1.0
2008-09-29,22.636,23.4,21.25,21.71,41581,8.38199833297213,8.66490373703604,7.86876941931691,8.03910513380566,112291.541779185,0.0,1.0
2008-09-30,22.84,22.928,22.105,22.43,43083,8.45753851939757,8.49012448216933,8.18537167124708,8.30571755648369,116347.76687604,0.0,1.0
2008-10-01,22.21,23.0,21.64,22.99,49565,8.22425264955429,8.51678572443713,8.01318448160085,8.51308277412216,133852.72764689,0.0,1.0
2008-10-02,18.86,21.87,18.08,21.87,66798,8.46494442002751,9.81592441495237,8.1148565808111,9.81592441495237,148826.763353504,4.0,1.0
2008-10-03,17.078,19.45,15.1,19.17,43636,7.66512835658695,8.72975445225531,6.77734150277919,8.60408189458788,97221.5432452095,0.0,1.0
2008-10-06,13.832,16.28,11.61,16.28,92727,6.20822434877097,7.30696156723478,5.21092283756731,7.30696156723478,206596.893402203,0.0,1.0
2008-10-07,12.41,14.55,12.21,14.55,62372,5.56998728804568,6.53048469307531,5.48022117542608,6.53048469307531,138965.581063576,0.0,1.0
2008-10-08,14.12,14.49,10.95,11.96,128538,6.33748755094318,6.50355485928943,4.91469466592265,5.36801353465159,286384.240664881,0.0,1.0
2008-10-09,13.31,14.62,12.02,14.31,45771,5.97393479483384,6.56190283249216,5.39494336843747,6.4227653579318,101978.349433415,0.0,1.0
2008-10-10,11.55,13.5,10.5,12.21,96443,5.18399300378143,6.05921260182245,4.71272091252857,5.48022117542608,214876.186983173,0.0,1.0
2008-10-13,12.34,14.8,11.76,11.76,51146,5.53856914862882,6.6426923338498,5.278247422032,5.278247422032,113953.915363908,0.0,1.0
2008-10-14,13.1,13.48,12.44,12.92,22213,5.87968037658327,6.05023599056049,5.58345220493861,5.79889087522563,49490.8364677294,0.0,1.0
2008-10-15,11.71,13.3,11.35,12.99,46482,5.2558058938771,5.96944648920286,5.09422689116184,5.83030901464249,103562.466154639,0.0,1.0
2008-10-16,12.3901,12.55,10.51,12.0,52569,5.56105555984003,5.63282356687939,4.71720921815955,5.38596675717551,117124.376818623,0.0,1.0
2008-10-17,12.24,12.64,11.49,12.41,30198,5.49368609231902,5.67321831755821,5.15706316999555,5.56998728804568,67281.5144128435,0.0,1.0
2008-10-20,11.7,12.74,11.56,12.59,20711,5.25131758824612,5.718101373868,5.18848130941241,5.65077678940331,46144.3620439897,0.0,1.0
2008-10-21,13.0,13.35,12.02,12.86,38498,5.83479732027347,5.99188801735776,5.39494336843747,5.77196104143976,85774.0162217911,0.0,1.0
2008-10-22,12.25,13.05,12.09,13.0,23083,5.49817439795,5.85723884842837,5.42636150785433,5.83479732027347,51429.2071392697,0.0,1.0
2008-10-23,12.62,12.94,12.0,12.25,27826,5.66424170629625,5.80786748648759,5.38596675717551,5.49817439795,61996.6693175635,0.0,1.0
2008-10-24,12.708,12.95,11.69,12.0,19605,5.70373879584887,5.81235579211857,5.24682928261514,5.38596675717551,43680.1804776408,0.0,1.0
2008-10-27,12.25,12.9,11.65,12.46,58419,5.49817439795,5.78991426396368,5.22887606009123,5.59242881620057,130158.248575532,0.0,1.0
2008-10-28,12.13,12.8299,11.89,12.8299,58735,5.44431473037825,5.75845124149051,5.33659539523474,5.75845124149051,130862.300451631,0.0,1.0
2008-10-29,13.179,13.45,11.91,12.148,83241,5.91513799106801,6.03677107366755,5.3455720064967,5.45239368051401,185461.969045616,0.0,1.0
2008-10-30,12.8,12.98,9.0,10.5,124506,5.74503120765388,5.82582070901151,4.03947506788163,4.71272091252857,277400.895207811,0.0,1.0
2008-10-31,12.5,13.32,12.0,12.44,53518,5.61038203872449,5.97842310046482,5.38596675717551,5.58345220493861,119238.760459188,0.0,1.0
2008-11-03,11.96,12.56,11.64,12.56,35889,5.36801353465159,5.63731187251037,5.22438775446025,5.63731187251037,79961.1322194364,0.0,1.0
2008-11-04,11.22,11.82,10.34,11.55,125534,5.0358789179591,5.30517725581788,4.6409080224329,5.18399300378143,279691.291817402,0.0,1.0
2008-11-05,10.42,11.15,10.27,11.0,61344,4.67681446748074,5.00446077854225,4.60948988301604,4.93713619407755,136675.184453986,0.0,1.0
2008-11-06,9.71,10.2901,9.27,10.2901,81265,4.35814476768119,4.61851137733431,4.16065931991808,4.61851137733431,181059.416807726,0.0,1.0
2008-11-07,9.31,9.68,9.08,9.6,50988,4.178612542442,4.34467985078825,4.07538151292947,4.30877340574041,113601.889425858,0.0,1.0
2008-11-10,9.06,9.47,8.76,9.2,45059,4.06640490166751,4.25042543253767,3.93175573273812,4.12924118050123,100392.004699924,0.0,1.0
2008-11-11,9.0,9.35,8.88,8.98,47352,4.03947506788163,4.19656576496592,3.98561540030988,4.03049845661968,105500.836826179,0.0,1.0
2008-11-12,8.9,9.055,8.76,8.76,96047,3.99459201157184,4.06416074885202,3.93175573273812,3.93175573273812,213993.894125782,0.0,1.0
2008-11-13,9.28,9.35,8.5,8.82,58261,4.16514762554906,4.19656576496592,3.81505978633265,3.958685566524,129806.222637482,0.0,1.0
2008-11-14,8.75,9.3,8.59,9.3,20711,3.92726742710714,4.17412423681102,3.85545453701147,4.17412423681102,46144.3620439897,0.0,1.0
2008-11-17,8.75,9.19,8.44,8.74,80553,3.92726742710714,4.12475287487025,3.78812995254678,3.92277912147616,179473.072074236,0.0,1.0
2008-11-18,8.6,8.86,8.27,8.59,160395,3.85994284264245,3.97663878904792,3.71182875682012,3.85545453701147,357362.027427248,0.0,1.0
2008-11-19,8.6,8.8,8.52,8.6,63953,3.85994284264245,3.94970895526204,3.82403639759461,3.85994284264245,142488.068456341,0.0,1.0
2008-11-20,7.92,8.3,7.9,8.3,71067,3.55473805973584,3.72529367371306,3.54576144847388,3.72529367371306,158338.147717648,0.0,1.0
2008-11-21,8.01,8.02,7.1,7.89,75573,3.59513281041465,3.59962111604563,3.18669699799551,3.5412731428429,168377.570988868,0.0,1.0
2008-11-24,8.0,8.08,7.7,7.97,55494,3.59064450478367,3.62655094983151,3.45599533585429,3.57717958789074,123641.312697077,0.0,1.0
2008-11-25,7.68,7.89,7.28,7.76,86957,3.44701872459233,3.5412731428429,3.26748649935314,3.48292516964016,193741.262626585,0.0,1.0
2008-11-26,8.17,8.3,7.25,8.15,84664,3.66694570051033,3.72529367371306,3.25402158246021,3.65796908924837,188632.43050033,0.0,1.0
2008-11-28,8.1,8.49,7.57,7.6,17312,3.63552756109347,3.81057148070167,3.39764736265155,3.41111227954449,38571.3483513857,0.0,1.0
2008-12-01,7.32,8.27,7.25,7.84,187194,3.28543972187706,3.71182875682012,3.25402158246021,3.518831614688,417070.528147487,0.0,1.0
2008-12-02,7.77,7.9,7.34,7.4,126087,3.48741347527114,3.54576144847388,3.29441633313902,3.3213461669249,280923.382600576,0.0,1.0
2008-12-03,7.91,8.14,7.49,7.524,101423,3.55024975410486,3.65348078361739,3.36174091760372,3.37700115674905,225971.688068542,0.0,1.0
2008-12-04,7.98,8.37,7.75,8.18,33755,3.58166789352172,3.75671181312992,3.47843686400918,3.67143400614131,75206.5540434972,0.0,1.0
2008-12-05,7.85,8.14,7.51,7.91,14387,3.52331992031898,3.65348078361739,3.37071752886567,3.55024975410486,32054.4124729313,0.0,1.0
2008-12-08,8.3,8.38,7.94,8.28,47036,3.72529367371306,3.7612001187609,3.5637146709978,3.7163170624511,104796.78495008,0.0,1.0
2008-12-09,7.89,8.22,7.82,8.22,56522,3.5412731428429,3.68938722866523,3.50985500342604,3.68938722866523,125931.709306667,0.0,1.0
2008-12-10,8.1,8.4,7.6,7.99,36996,3.63552756109347,3.77017673002286,3.41111227954449,3.5861561991527,82427.5417980514,0.0,1.0
2008-12-11,8.09,8.3582,8.0,8.0,50198,3.63103925546249,3.75141561248536,3.59064450478367,3.59064450478367,111841.759735609,0.0,1.0
2008-12-12,8.06,8.49,7.64,7.9,48300,3.61757433856955,3.81057148070167,3.42906550206841,3.54576144847388,107612.992454478,0.0,1.0
2008-12-15,8.0,8.33,8.0,8.02,40316,3.59064450478367,3.738758590606,3.59064450478367,3.59962111604563,89824.5425216306,0.0,1.0
2008-12-16,8.11,8.39,7.5,7.5,55099,3.64001586672445,3.76568842439188,3.36622922323469,3.36622922323469,122761.247851953,0.0,1.0
2008-12-17,8.11,8.28,7.59,8.0,35810,3.64001586672445,3.7163170624511,3.40662397391351,3.59064450478367,79785.1192504114,0.0,1.0
2008-12-18,7.96,8.2,7.83,8.07,27826,3.57269128225976,3.68041061740327,3.51434330905702,3.62206264420053,61996.6693175634,0.0,1.0
2008-12-19,7.76,8.24,7.76,8.02,12411,3.48292516964016,3.69836383992718,3.48292516964016,3.59962111604563,27651.8602350421,0.0,1.0
2008-12-22,8.0,8.03,7.82,7.82,9723,3.59064450478367,3.60410942167661,3.50985500342604,3.50985500342604,21662.9632636624,0.0,1.0
2008-12-23,7.62,7.98,7.52,7.98,11779,3.42008889080645,3.58166789352172,3.37520583449665,3.58166789352172,26243.7564828427,0.0,1.0
2008-12-24,7.56,7.8596,7.5,7.6001,21028,3.39315905702057,3.52762869372472,3.36622922323469,3.4111571626008,46850.6419323556,0.0,1.0
2008-12-26,7.51,7.8,7.51,7.56,6561,3.37071752886567,3.50087839216408,3.37071752886567,3.39315905702057,14617.9884781332,0.0,1.0
2008-12-29,8.02,8.19,7.25,7.5,23083,3.59962111604563,3.67592231177229,3.25402158246021,3.36622922323469,51429.2071392697,0.0,1.0
2008-12-30,8.24,8.24,7.45,7.98,56443,3.69836383992718,3.69836383992718,3.3437876950798,3.58166789352172,125755.696337643,0.0,1.0
2008-12-31,8.9,8.9,7.76,8.19,24822,3.99459201157184,3.99459201157184,3.48292516964016,3.67592231177229,55303.7204700841,0.0,1.0
2009-01-02,8.94,9.15,8.08,8.87,34625,4.01254523409576,4.10679965234633,3.62655094983151,3.9811270946789,77144.9247150375,0.0,1.0
2009-01-05,8.387,8.95,8.07,8.95,30277,3.76434193270258,4.01703353972674,3.62206264420053,4.01703353972674,67457.5273818685,0.0,1.0
2009-01-06,8.45,8.9,8.12,8.9,47036,3.79261825817776,3.99459201157184,3.64450417235543,3.99459201157184,104796.78495008,0.0,1.0
2009-01-07,8.2,8.64,8.0,8.64,55494,3.68041061740327,3.87789606516637,3.59064450478367,3.87789606516637,123641.312697077,0.0,1.0
2009-01-08,7.97,8.48,7.66,8.02,79209,3.57717958789074,3.8060831750707,3.43804211333037,3.59962111604563,176478.623588546,0.0,1.0
2009-01-09,7.722,7.98,7.33,7.98,118498,3.46586960824244,3.58166789352172,3.28992802750804,3.58166789352172,264014.997512853,0.0,1.0
2009-01-12,7.52,7.84,7.41,7.73,66640,3.37520583449665,3.518831614688,3.32583447255588,3.46946025274723,148474.737415454,0.0,1.0
2009-01-13,7.48,7.79,7.32,7.5,24901,3.35725261197274,3.4963900865331,3.28543972187706,3.36622922323469,55479.733439109,0.0,1.0
2009-01-14,7.24,7.548,7.0,7.46,37787,3.24953327682923,3.3877730902634,3.14181394168572,3.34827600071078,84189.8995005667,0.0,1.0
2009-01-15,7.19,7.24,7.1,7.24,1502,3.22709174867433,3.24953327682923,3.18669699799551,3.24953327682923,3346.47442373968,0.0,1.0
2009-01-16,7.05,7.191,7.01,7.01,21107,3.16425546984061,3.22754057923743,3.14630224731669,3.14630224731669,47026.6549013805,0.0,1.0
2009-01-20,6.85,7.2268,6.79,7.1,38182,3.07448935722102,3.24360871339633,3.04755952343514,3.18669699799551,85069.9643456914,0.0,1.0
2009-01-21,7.085,7.79,6.78,6.78,72016,3.17996453954904,3.4963900865331,3.04307121780416,3.04307121780416,160452.531358214,0.0,1.0
2009-01-22,6.97,7.32,6.9,7.14,46877,3.12834902479278,3.28543972187706,3.09693088537592,3.20465022051943,104442.530999764,0.0,1.0
2009-01-23,6.98,7.12,6.9,6.9,13360,3.13283733042376,3.19567360925747,3.09693088537592,3.09693088537592,29766.2438756072,0.0,1.0
2009-01-26,7.09,7.35,6.91,7.0,23004,3.18220869236453,3.29890463877,3.1014191910069,3.14181394168572,51253.1941702448,0.0,1.0
2009-01-27,7.18,7.22,6.94,7.22,41265,3.22260344304335,3.24055666556727,3.11488410789984,3.24055666556727,91938.9261621956,0.0,1.0
2009-01-28,7.17,7.46,7.1,7.1,47984,3.21811513741237,3.34827600071078,3.18669699799551,3.18669699799551,106908.940578379,0.0,1.0
2009-01-29,7.18,7.31,7.0,7.14,21976,3.22260344304335,3.28095141624608,3.14181394168572,3.20465022051943,48962.7975606546,0.0,1.0
2009-01-30,7.55,7.8,6.93,7.26,407194,3.38867075138959,3.50087839216408,3.11039580226886,3.25850988809118,907233.226697907,0.0,1.0
2009-02-02,7.4,7.8,7.164,7.45,96126,3.3213461669249,3.50087839216408,3.21542215403378,3.3437876950798,214169.907094807,0.0,1.0
2009-02-03,7.11,7.58,7.11,7.58,28775,3.19118530362649,3.40213566828253,3.19118530362649,3.40213566828253,64111.0529581287,0.0,1.0
2009-02-04,7.32,7.48,7.26,7.26,4936,3.28543972187706,3.35725261197274,3.25850988809118,3.25850988809118,10997.4685456585,0.0,1.0
2009-02-05,7.41,7.42,7.13,7.13,2049,3.32583447255588,3.33032277818686,3.20016191488845,3.20016191488845,4565.19713331731,0.0,1.0
2009-02-06,7.35,7.64,7.24,7.6,47510,3.29890463877,3.42906550206841,3.24953327682923,3.41111227954449,105852.862764229,0.0,1.0
2009-02-09,7.347,7.63,7.17,7.62,22451,3.29755814708071,3.42457719643743,3.21811513741237,3.42008889080645,50021.1033870703,0.0,1.0
2009-02-10,7.105,7.4,7.0,7.17,23953,3.188941150811,3.3213461669249,3.14181394168572,3.21811513741237,53367.57781081,0.0,1.0
2009-02-11,7.18,7.29,7.0,7.12,32016,3.22260344304335,3.27197480498412,3.14181394168572,3.19567360925747,71332.0407126828,0.0,1.0
2009-02-12,8.99,9.2399,7.89,7.89,195257,4.03498676225065,4.14714951996883,3.5412731428429,3.5412731428429,435034.991049361,0.0,1.0
2009-02-13,9.42,9.9299,9.03,9.03,90751,4.22798390438278,4.45684260850643,4.05293998477457,4.05293998477457,202194.341164314,0.0,1.0
2009-02-17,9.28,9.77,8.6201,9.53,25771,4.16514762554906,4.38507460146706,3.86896433696072,4.27735526632355,57418.1041106494,0.0,1.0
2009-02-18,8.9,9.21,8.66,9.1,45138,3.99459201157184,4.13372948613221,3.88687267642833,4.08435812419143,100568.017668949,0.0,1.0
2009-02-19,9.0,9.34,9.0,9.01,11779,4.03947506788163,4.19207745933494,4.03947506788163,4.04396337351261,26243.7564828427,0.0,1.0
2009-02-20,8.4,9.8,8.25,9.06,26482,3.77017673002286,4.39853951836,3.70285214555816,4.06640490166751,59002.2208318736,0.0,1.0
2009-02-23,8.72,8.95,8.5,8.7,65534,3.91380251021421,4.01703353972674,3.81505978633265,3.90482589895225,146010.555849105,0.0,1.0
2009-02-24,8.749,8.78,8.4901,8.73,26245,3.92681859654405,3.94073234400008,3.81061636375798,3.91829081584519,58474.1819247988,0.0,1.0
2009-02-25,8.1501,8.75,7.9542,8.58,26719,3.65801397230468,3.92726742710714,3.57008806499379,3.85096623138049,59530.2597389484,0.0,1.0
2009-02-26,8.1,8.32,8.0,8.15,22530,3.63552756109347,3.73427028497502,3.59064450478367,3.65796908924837,50197.1163560952,0.0,1.0
2009-02-27,8.16,8.19,7.69,7.73,32174,3.66245739487935,3.67592231177229,3.45150703022331,3.46946025274723,71684.0666507327,0.0,1.0
2009-03-02,7.92,8.39,7.87,8.15,10830,3.55473805973584,3.76568842439188,3.53229653158094,3.65796908924837,24129.3728422774,0.0,1.0
2009-03-03,7.64,7.85,7.51,7.85,26403,3.42906550206841,3.52331992031898,3.37071752886567,3.52331992031898,58826.2078628487,0.0,1.0
2009-03-04,7.72,7.76,7.66,7.7,13123,3.46497194711625,3.48292516964016,3.43804211333037,3.45599533585429,29238.2049685325,0.0,1.0
2009-03-05,7.4,7.7,7.24,7.7,28300,3.3213461669249,3.45599533585429,3.24953327682923,3.45599533585429,63052.747131713,0.0,1.0
2009-03-06,7.3,7.4,7.21,7.4,9407,3.2764631106151,3.3213461669249,3.23606835993629,3.3213461669249,20958.9113875627,0.0,1.0
2009-03-09,6.82,7.24,6.78,7.13,11779,3.06102444032808,3.24953327682923,3.04307121780416,3.20016191488845,26243.7564828427,0.0,1.0
2009-03-10,6.95,7.0399,6.77,6.9,32964,3.11937241353082,3.15972228115332,3.03858291217318,3.09693088537592,73444.1963409819,0.0,1.0
2009-03-11,6.87,7.18,6.7814,7.0,14387,3.08346596848298,3.22260344304335,3.0436995805925,3.14181394168572,32054.4124729313,0.0,1.0
2009-03-12,7.1,7.19,6.3018,6.75,41502,3.18669699799551,3.22709174867433,2.82844044253072,3.02960630091123,92466.9650692705,0.0,1.0
2009-03-13,7.47,7.47,7.2,7.34,5613,3.35276430634176,3.35276430634176,3.23158005430531,3.29441633313902,12505.8328498341,0.0,1.0
2009-03-16,7.57,7.78,7.35,7.35,17470,3.39764736265155,3.49190178090212,3.29890463877,3.29890463877,38923.3742894356,0.0,1.0
2009-03-17,8.36,8.36,7.72,7.72,18735,3.75222350749894,3.75222350749894,3.46497194711625,3.46497194711625,41741.8098061005,0.0,1.0
2009-03-18,8.619,8.74,8.25,8.46,19763,3.86847062334131,3.92277912147616,3.70285214555816,3.79710656380874,44032.2064156906,0.0,1.0
2009-03-19,9.14,9.14,7.77,8.99,39368,4.10231134671535,4.10231134671535,3.48741347527114,4.03498676225065,87712.3868933314,0.0,1.0
2009-03-20,9.6,9.62,8.7061,9.33,42055,4.30877340574041,4.31775001700237,3.90756376538714,4.18758915370396,93699.0558524449,0.0,1.0
2009-03-23,10.1821,10.51,9.5,9.6,26245,4.57003767651973,4.71720921815955,4.26389034943061,4.30877340574041,58474.1819247989,0.0,1.0
2009-03-24,10.8901,11.12,10.25,10.28,47826,4.88780971519309,4.99099586164931,4.60051327175408,4.61397818864702,106556.914640329,0.0,1.0
2009-03-25,11.2,11.68,10.69,10.69,48300,5.02690230669714,5.24234097698416,4.79799871951719,4.79799871951719,107612.992454479,0.0,1.0
2009-03-26,11.25,11.29,10.92,11.0,19209,5.04934383485204,5.06729705737596,4.90122974902972,4.93713619407755,42797.88762025,0.0,1.0
2009-03-27,11.05,11.21,10.7,10.96,10514,4.95957772223245,5.03139061232812,4.80248702514816,4.91918297155363,23425.3209661778,0.0,1.0
2009-03-30,10.43,10.75,10.13,10.744,40316,4.68130277311172,4.82492855330306,4.54665360418233,4.82223556992447,89824.5425216304,0.0,1.0
2009-03-31,11.0,11.19,10.105,10.74,27431,4.93713619407755,5.02241400106616,4.53543284010488,4.82044024767208,61116.6044724389,0.0,1.0
2009-04-01,11.15,11.15,10.48,10.56,19368,5.00446077854225,5.00446077854225,4.70374430126661,4.73965074631445,43152.141570566,0.0,1.0
2009-04-02,11.03,11.13,10.7601,10.7601,6008,4.95060111097049,4.99548416728029,4.82946174199035,4.82946174199035,13385.8976949587,0.0,1.0
2009-04-03,10.75,10.84,10.06,10.84,19763,4.82492855330306,4.86532330398188,4.51523546476547,4.86532330398188,44032.2064156906,0.0,1.0
2009-04-06,10.35,10.68,10.35,10.68,6008,4.64539632806388,4.79351041388621,4.64539632806388,4.79351041388621,13385.8976949587,0.0,1.0
2009-04-07,10.52,10.58,10.35,10.3693,23478,4.72169752379053,4.74862735757641,4.64539632806388,4.65405875793167,52309.2719843943,0.0,1.0
2009-04-08,10.5301,10.7702,10.4,10.7702,6087,4.72623071247782,4.83399493067764,4.66783785621878,4.83399493067764,13561.9106639837,0.0,1.0
2009-04-09,10.95,11.26,10.63,10.7,41502,4.91469466592265,5.05383214048302,4.77106888573131,4.80248702514816,92466.9650692705,0.0,1.0
2009-04-13,10.71,10.88,10.3,10.3101,17391,4.80697533077914,4.8832765265058,4.62295479990898,4.62748798859627,38747.3613204107,0.0,1.0
2009-04-14,10.57,10.89,10.42,10.84,8775,4.74413905194543,4.88776483213678,4.67681446748074,4.86532330398188,19550.8076353633,0.0,1.0
2009-04-15,11.1,11.19,10.18,10.31,43241,4.98201925038735,5.02241400106616,4.56909513233723,4.62744310553996,96341.4784000849,0.0,1.0
2009-04-16,11.48,11.64,11.03,11.25,35573,5.15257486436457,5.22438775446025,4.95060111097049,5.04934383485204,79257.0803433367,0.0,1.0
2009-04-17,11.47,11.57,11.1601,11.5,12885,5.14808655873359,5.19296961504339,5.00899396722954,5.16155147562653,28707.9380491916,0.0,1.0
2009-04-20,11.35,11.48,11.05,11.48,10830,5.09422689116184,5.15257486436457,4.95957772223245,5.15257486436457,24129.3728422775,0.0,1.0
2009-04-21,11.2701,11.45,11.16,11.45,11937,5.05836532917031,5.13910994747163,5.00894908417323,5.13910994747163,26595.7824208925,0.0,1.0
2009-04-22,11.447,11.5,11.26,11.32,32016,5.13776345578234,5.16155147562653,5.05383214048302,5.0807619742689,71332.0407126829,0.0,1.0
2009-04-23,11.4,11.44,11.35,11.38,20158,5.11666841931674,5.13462164184065,5.09422689116184,5.10769180805478,44912.2712608152,0.0,1.0
2009-04-24,10.65,11.45,10.65,11.45,26245,4.78004549699327,5.13910994747163,4.78004549699327,5.13910994747163,58474.1819247989,0.0,1.0
2009-04-27,10.62,10.82,10.01,10.26,30672,4.76658058010033,4.85634669271992,4.49279393661057,4.60500157738506,68337.592226993,0.0,1.0
2009-04-28,10.62,10.78,10.41,10.6001,10198,4.76658058010033,4.838393470196,4.67232616184976,4.75764885189468,22721.2690900781,0.0,1.0
2009-04-29,11.0,11.36,10.55,10.55,40395,4.93713619407755,5.09871519679282,4.73516244068347,4.73516244068347,90000.5554906554,0.0,1.0
2009-04-30,10.93,11.29,10.53,11.19,19763,4.90571805466069,5.06729705737596,4.72618582942151,5.02241400106616,44032.2064156907,0.0,1.0
2009-05-01,10.89,11.08,10.78,10.78,10514,4.88776483213678,4.97304263912539,4.838393470196,4.838393470196,23425.3209661778,0.0,1.0
2009-05-04,7.89,10.45,7.78,10.16,199842,3.5412731428429,4.69027938437367,3.49190178090212,4.56011852107527,445250.427289604,0.0,1.0
2009-05-05,9.38,9.8199,8.7,9.42,108379,4.21003068185886,4.40747124656565,3.90482589895225,4.22798390438278,241469.741391799,0.0,1.0
2009-05-06,9.3,9.54,9.3,9.5,50751,4.17412423681102,4.28184357195453,4.17412423681102,4.26389034943061,113073.850518783,0.0,1.0
2009-05-07,8.46,9.42,8.2,9.42,61660,3.79710656380874,4.22798390438278,3.68041061740327,4.22798390438278,137379.236330086,0.0,1.0
2009-05-08,9.1,9.2,8.6,8.74,59289,4.08435812419143,4.12924118050123,3.85994284264245,3.92277912147616,132096.619247072,0.0,1.0
2009-05-11,9.2,9.42,8.8925,9.42,40632,4.12924118050123,4.22798390438278,3.9912257823486,4.22798390438278,90528.5943977301,0.0,1.0
2009-05-12,9.22,9.46,9.15,9.46,20158,4.13821779176318,4.2459371269067,4.10679965234633,4.2459371269067,44912.2712608153,0.0,1.0
2009-05-13,8.632,9.15,8.39,9.15,21186,3.87430542066158,4.10679965234633,3.76568842439188,4.10679965234633,47202.6678704054,0.0,1.0
2009-05-14,7.9,8.46,7.61,8.28,146324,3.54576144847388,3.79710656380874,3.41560058517547,3.7163170624511,326011.666830416,0.0,1.0
2009-05-15,7.99,8.27,7.17,8.18,225692,3.5861561991527,3.71182875682012,3.21811513741237,3.67143400614131,502844.544369278,0.0,1.0
2009-05-18,8.55,9.53,7.86,7.86,115889,3.83750131448755,4.27735526632355,3.52780822594996,3.52780822594996,258202.113510498,0.0,1.0
2009-05-19,8.4399,8.46,8.24,8.27,9565,3.78808506949047,3.79710656380874,3.69836383992718,3.71182875682012,21310.9373256125,0.0,1.0
2009-05-20,8.6,8.91,8.34,8.62,22451,3.85994284264245,3.99908031720282,3.74324689623698,3.86891945390441,50021.1033870703,0.0,1.0
2009-05-21,8.58,8.92,8.5,8.66,16917,3.85096623138049,4.0035686228338,3.81505978633265,3.88687267642833,37691.2835062611,0.0,1.0
2009-05-22,8.8,9.05,8.39,8.59,27826,3.94970895526204,4.06191659603653,3.76568842439188,3.85545453701147,61996.6693175635,0.0,1.0
2009-05-26,8.94,9.19,8.8,8.8,23874,4.01254523409576,4.12475287487025,3.94970895526204,3.94970895526204,53191.564841785,0.0,1.0
2009-05-27,9.11,9.3599,8.86,9.09,40158,4.08884642982241,4.20100918754059,3.97663878904792,4.07986981856045,89472.5165835806,0.0,1.0
2009-05-28,9.27,9.38,8.97,9.33,27273,4.16065931991808,4.21003068185886,4.0260101509887,4.18758915370396,60764.5785343891,0.0,1.0
2009-05-29,9.5,9.75,9.1,9.25,72806,4.26389034943061,4.3760979902051,4.08435812419143,4.15168270865612,162212.661048463,0.0,1.0
2009-06-01,9.55,9.79,9.22,9.43,55889,4.28633187758551,4.39405121272902,4.13821779176318,4.23247221001376,124521.377542202,0.0,1.0
2009-06-02,9.77,9.8299,9.25,9.37,35178,4.38507460146706,4.41195955219663,4.15168270865612,4.20554237622788,78377.0154982121,0.0,1.0
2009-06-03,9.84,9.84,9.2,9.54,44032,4.41649274088392,4.41649274088392,4.12924118050123,4.28184357195453,98103.8361026003,0.0,1.0
2009-06-04,10.62,10.63,9.35,9.65,96601,4.76658058010033,4.77106888573131,4.19656576496592,4.33121493389531,215228.212921223,0.0,1.0
2009-06-05,10.69,10.95,10.4,10.5,51225,4.79799871951719,4.91469466592265,4.66783785621878,4.71272091252857,114129.928332933,0.0,1.0
2009-06-08,10.73,10.81,10.02,10.4,58735,4.8159519420411,4.85185838708894,4.49728224224155,4.66783785621878,130862.300451631,0.0,1.0
2009-06-09,10.61,10.73,10.1101,10.73,71858,4.76209227446935,4.8159519420411,4.53772187597668,4.8159519420411,160100.505420164,0.0,1.0
2009-06-10,10.39,10.58,10.0,10.44,26403,4.6633495505878,4.74862735757641,4.48830563097959,4.6857910787427,58826.2078628487,0.0,1.0
2009-06-11,10.45,10.47,9.98,9.98,71146,4.69027938437367,4.69925599563563,4.47932901971763,4.47932901971763,158514.160686674,0.0,1.0
2009-06-12,10.01,10.3,9.9003,10.29,26798,4.49279393661057,4.62295479990898,4.44355722383873,4.618466494278,59706.2727079734,0.0,1.0
2009-06-15,9.45,10.04,9.43,10.01,31067,4.24144882127572,4.50625885350351,4.23247221001376,4.49279393661057,69217.6570721175,0.0,1.0
2009-06-16,9.34,9.535,9.006,9.47,63794,4.19207745933494,4.27959941913904,4.04216805126022,4.25042543253767,142133.814506025,0.0,1.0
2009-06-17,10.0,10.0,9.02,9.13,55889,4.48830563097959,4.48830563097959,4.04845167914359,4.09782304108437,124521.377542202,0.0,1.0
2009-06-18,10.4,10.65,9.6,9.84,137866,4.66783785621878,4.78004549699327,4.30877340574041,4.41649274088392,307167.139083419,0.0,1.0
2009-06-19,10.53,10.53,10.15,10.28,52490,4.72618582942151,4.72618582942151,4.55563021544429,4.61397818864702,116948.363849598,0.0,1.0
2009-06-22,10.6,10.9899,9.96,10.22,93043,4.75760396883837,4.93260300539026,4.47035240845567,4.58704835486114,207300.945278303,0.0,1.0
2009-06-23,10.33,10.88,10.08,10.58,88379,4.63641971680192,4.8832765265058,4.52421207602743,4.74862735757641,196909.496069034,0.0,1.0
2009-06-24,9.75,10.57,9.6,10.44,60237,4.3760979902051,4.74413905194543,4.30877340574041,4.6857910787427,134208.774875371,0.0,1.0
2009-06-25,10.1,10.35,9.89,9.89,54387,4.53318868728939,4.64539632806388,4.43893426903882,4.43893426903882,121174.903118462,0.0,1.0
2009-06-26,10.69,10.7,9.745,10.24,2133992,4.79799871951719,4.80248702514816,4.37385383738961,4.5960249661231,4754560.35184093,0.0,1.0
2009-06-29,10.54,10.65,10.21,10.54,107115,4.73067413505249,4.78004549699327,4.58256004923016,4.73067413505249,238653.533887401,0.0,1.0
2009-06-30,10.39,10.71,10.39,10.59,60316,4.6633495505878,4.80697533077914,4.6633495505878,4.75311566320739,134384.787844396,0.0,1.0
2009-07-01,10.37,10.75,10.26,10.51,64111,4.65437293932584,4.82492855330306,4.60500157738506,4.71720921815955,142840.094394391,0.0,1.0
2009-07-02,9.89,10.4,9.51,10.4,55494,4.43893426903882,4.66783785621878,4.26837865506159,4.66783785621878,123641.312697077,0.0,1.0
2009-07-06,10.23,10.39,9.84,9.88,60711,4.59153666049212,4.6633495505878,4.41649274088392,4.43444596340784,135264.852689521,0.0,1.0
2009-07-07,10.11,10.46,9.855,10.28,41265,4.53767699292037,4.69476769000465,4.42322519933039,4.61397818864702,91938.9261621957,0.0,1.0
2009-07-08,10.17,10.33,9.84,10.18,54624,4.56460682670625,4.63641971680192,4.41649274088392,4.56909513233723,121702.942025537,0.0,1.0
2009-07-09,10.04,10.32,9.94,10.23,26008,4.50625885350351,4.63193141117094,4.46137579719372,4.59153666049212,57946.1430177241,0.0,1.0
2009-07-10,10.62,10.74,9.9485,10.04,19763,4.76658058010033,4.82044024767208,4.46519085698005,4.50625885350351,44032.2064156906,0.0,1.0
2009-07-13,10.65,10.73,10.25,10.65,49328,4.78004549699327,4.8159519420411,4.60051327175408,4.78004549699327,109903.389064068,0.0,1.0
2009-07-14,10.51,10.71,10.3698,10.62,32490,4.71720921815955,4.80697533077914,4.65428317321322,4.76658058010033,72388.1185268324,0.0,1.0
2009-07-15,10.78,10.8,10.41,10.51,82134,4.838393470196,4.84737008145796,4.67232616184976,4.71720921815955,182995.559467001,0.0,1.0
2009-07-16,10.82,10.88,10.46,10.72,57945,4.85634669271992,4.8832765265058,4.69476769000465,4.81146363641012,129102.170761382,0.0,1.0
2009-07-17,11.05,11.16,10.47,10.87,62213,4.95957772223245,5.00894908417323,4.69925599563563,4.87878822087482,138611.32711326,0.0,1.0
2009-07-20,11.16,11.19,10.99,11.11,71067,5.00894908417323,5.02241400106616,4.93264788844657,4.98650755601833,158338.147717648,0.0,1.0
2009-07-21,10.81,11.18,10.59,11.18,40553,4.85185838708894,5.01792569543518,4.75311566320739,5.01792569543518,90352.5814287053,0.0,1.0
2009-07-22,10.7,10.85,10.52,10.84,25771,4.80248702514816,4.86981160961286,4.72169752379053,4.86532330398188,57418.1041106494,0.0,1.0
2009-07-23,11.17,11.25,10.41,10.67,72569,5.01343738980421,5.04934383485204,4.67232616184976,4.78902210825523,161684.622141388,0.0,1.0
2009-07-24,11.06,11.12,10.73,10.91,27668,4.96406602786343,4.99099586164931,4.8159519420411,4.89674144339874,61644.6433795137,0.0,1.0
2009-07-27,11.07,11.15,11.0,11.14,41818,4.96855433349441,5.00446077854225,4.93713619407755,4.99997247291127,93171.0169453702,0.0,1.0
2009-07-28,11.14,11.15,10.99,11.0699,33123,4.99997247291127,5.00446077854225,4.93264788844657,4.9685094504381,73798.4502912979,0.0,1.0
2009-07-29,10.99,11.34,10.64,11.02,141107,4.93264788844657,5.08973858553086,4.77555719136229,4.94611280533951,314388.126837973,0.0,1.0
2009-07-30,11.17,11.36,10.13,10.14,85296,5.01343738980421,5.09871519679282,4.54665360418233,4.55114190981331,190040.53425253,0.0,1.0
2009-07-31,10.95,11.02,9.6,9.6,238103,4.91469466592265,4.94611280533951,4.30877340574041,4.30877340574041,530496.404604321,0.0,1.0
2009-08-03,10.64,11.1,10.23,11.1,44664,4.77555719136229,4.98201925038735,4.59153666049212,4.98201925038735,99511.9398547996,0.0,1.0
2009-08-04,10.46,10.57,10.151,10.57,23162,4.69476769000465,4.74413905194543,4.55607904600739,4.74413905194543,51605.2201082947,0.0,1.0
2009-08-05,9.98,10.38,9.95,10.38,27905,4.47932901971763,4.65886124495682,4.4658641028247,4.65886124495682,62172.6822865885,0.0,1.0
2009-08-06,9.62,10.23,9.57,10.08,32332,4.31775001700237,4.59153666049212,4.29530848884747,4.52421207602743,72036.0925887825,0.0,1.0
2009-08-07,10.29,10.32,9.57,9.76,56759,4.618466494278,4.63193141117094,4.29530848884747,4.38058629583608,126459.748213742,0.0,1.0
2009-08-10,10.5,10.56,10.03,10.24,17470,4.71272091252857,4.73965074631445,4.50177054787253,4.5960249661231,38923.3742894356,0.0,1.0
2009-08-11,10.43,10.49,9.87,10.44,41028,4.68130277311172,4.70823260689759,4.42995765777686,4.6857910787427,91410.8872551208,0.0,1.0
2009-08-12,10.55,10.7,9.5301,9.5301,69486,4.73516244068347,4.80248702514816,4.27740014937986,4.27740014937986,154815.660324884,0.0,1.0
2009-08-13,10.76,10.76,10.23,10.53,17312,4.82941685893404,4.82941685893404,4.59153666049212,4.72618582942151,38571.3483513857,0.0,1.0
2009-08-14,10.35,10.85,10.35,10.79,28775,4.64539632806388,4.86981160961286,4.64539632806388,4.84288177582698,64111.0529581287,0.0,1.0
2009-08-17,10.07,10.58,9.8208,10.18,20079,4.51972377039645,4.74862735757641,4.40787519407244,4.56909513233723,44736.2582917903,0.0,1.0
2009-08-18,10.18,10.5,9.89,10.06,37312,4.56909513233723,4.71272091252857,4.43893426903882,4.51523546476547,83131.593674151,0.0,1.0
2009-08-19,10.52,10.59,9.7301,10.09,16443,4.72169752379053,4.75311566320739,4.36716626199945,4.52870038165841,36635.2056921116,0.0,1.0
2009-08-20,10.54,10.75,10.1601,10.54,25929,4.73067413505249,4.82492855330306,4.56016340413158,4.73067413505249,57770.1300486992,0.0,1.0
2009-08-21,10.59,10.72,9.86,10.72,50198,4.75311566320739,4.81146363641012,4.42546935214588,4.81146363641012,111841.759735609,0.0,1.0
2009-08-24,10.13,10.58,10.02,10.57,14941,4.54665360418233,4.74862735757641,4.49728224224155,4.74413905194543,33288.7312683719,0.0,1.0
2009-08-25,10.25,10.51,9.83,10.33,27905,4.60051327175408,4.71720921815955,4.41200443525294,4.63641971680192,62172.6822865885,0.0,1.0
2009-08-26,10.0,10.21,9.51,10.06,69249,4.48830563097959,4.58256004923016,4.26837865506159,4.51523546476547,154287.621417809,0.0,1.0
2009-08-27,9.43,9.5599,9.07,9.08,54071,4.23247221001376,4.29077530016018,4.07089320729849,4.07538151292947,120470.851242362,0.0,1.0
2009-08-28,9.14,9.4,9.0,9.4,36996,4.10231134671535,4.21900729312082,4.03947506788163,4.21900729312082,82427.5417980514,0.0,1.0
2009-08-31,8.73,9.15,8.73,9.13,36126,3.91829081584519,4.10679965234633,3.91829081584519,4.09782304108437,80489.171126511,0.0,1.0
2009-09-01,8.39,8.97,8.32,8.73,27273,3.76568842439188,4.0260101509887,3.73427028497502,3.91829081584519,60764.578534389,0.0,1.0
2009-09-02,8.18,8.39,8.1,8.38,11937,3.67143400614131,3.76568842439188,3.63552756109347,3.7612001187609,26595.7824208925,0.0,1.0
2009-09-03,8.34,8.49,8.08,8.08,14150,3.74324689623698,3.81057148070167,3.62655094983151,3.62655094983151,31526.3735658565,0.0,1.0
2009-09-04,9.0,9.1,8.37,8.37,24585,4.03947506788163,4.08435812419143,3.75671181312992,3.75671181312992,54775.6815630094,0.0,1.0
2009-09-08,8.89,9.04,8.58,9.0,16996,3.99010370594086,4.05742829040555,3.85096623138049,4.03947506788163,37867.296475286,0.0,1.0
2009-09-09,9.19,9.35,8.86,8.86,37945,4.12475287487025,4.19656576496592,3.97663878904792,3.97663878904792,84541.9254386166,0.0,1.0
2009-09-10,9.4,9.4,8.9301,9.21,17787,4.21900729312082,4.21900729312082,4.00810181152109,4.13372948613221,39629.6541778014,0.0,1.0
2009-09-11,9.45,9.49,9.21,9.37,20158,4.24144882127572,4.25940204379963,4.13372948613221,4.20554237622788,44912.2712608152,0.0,1.0
2009-09-14,9.8,9.83,8.91,9.34,29249,4.39853951836,4.41200443525294,3.99908031720282,4.19207745933494,65167.1307722783,0.0,1.0
2009-09-15,9.47,9.74,9.46,9.74,13676,4.25042543253767,4.37160968457412,4.2459371269067,4.37160968457412,30470.295751707,0.0,1.0
2009-09-16,9.43,9.775,9.29,9.45,16917,4.23247221001376,4.38731875428255,4.16963593118004,4.24144882127572,37691.2835062611,0.0,1.0
2009-09-17,9.54,9.54,9.428,9.45,9407,4.28184357195453,4.28184357195453,4.23157454888756,4.24144882127572,20958.9113875627,0.0,1.0
2009-09-18,9.46,9.54,9.27,9.52,44980,4.2459371269067,4.28184357195453,4.16065931991808,4.27286696069257,100215.991730899,0.0,1.0
2009-09-21,9.48,9.55,9.27,9.4,27826,4.25491373816865,4.28633187758551,4.16065931991808,4.21900729312082,61996.6693175636,0.0,1.0
2009-09-22,9.29,9.57,9.29,9.54,18419,4.16963593118004,4.29530848884747,4.16963593118004,4.28184357195453,41037.7579300008,0.0,1.0
2009-09-23,9.3,9.42,9.0,9.32,23478,4.17412423681102,4.22798390438278,4.03947506788163,4.18310084807298,52309.2719843943,0.0,1.0
2009-09-24,9.27,9.37,9.13,9.37,18656,4.16065931991808,4.20554237622788,4.09782304108437,4.20554237622788,41565.7968370756,0.0,1.0
2009-09-25,9.43,9.45,9.15,9.23,23162,4.23247221001376,4.24144882127572,4.10679965234633,4.14270609739416,51605.2201082946,0.0,1.0
2009-09-28,9.52,9.63,9.44,9.5,22530,4.27286696069257,4.32223832263335,4.23696051564474,4.26389034943061,50197.1163560952,0.0,1.0
2009-09-29,9.49,9.83,9.27,9.55,36364,4.25940204379963,4.41200443525294,4.16065931991808,4.28633187758551,81019.4380458521,0.0,1.0
2009-09-30,9.4,9.52,9.0,9.52,34150,4.21900729312082,4.27286696069257,4.03947506788163,4.27286696069257,76086.6188886219,0.0,1.0
2009-10-01,8.85,9.1,8.63,9.0401,35178,3.97215048341694,4.08435812419143,3.87340775953539,4.05747317346186,78377.0154982121,0.0,1.0
2009-10-02,8.77,9.09,8.48,8.79,14387,3.9362440383691,4.07986981856045,3.8060831750707,3.94522064963106,32054.4124729313,0.0,1.0
2009-10-05,9.27,9.37,9.08,9.085,30119,4.16065931991808,4.20554237622788,4.07538151292947,4.07762566574496,67105.5014438186,0.0,1.0
2009-10-06,9.57,9.57,8.97,9.44,18656,4.29530848884747,4.29530848884747,4.0260101509887,4.23696051564474,41565.7968370756,0.0,1.0
2009-10-07,9.56,9.63,9.44,9.495,14862,4.29082018321649,4.32223832263335,4.23696051564474,4.26164619661512,33112.718299347,0.0,1.0
2009-10-08,9.5,9.61,9.5,9.61,35889,4.26389034943061,4.31326171137139,4.26389034943061,4.31326171137139,79961.1322194364,0.0,1.0
2009-10-09,9.53,9.53,9.21,9.225,8854,4.27735526632355,4.27735526632355,4.13372948613221,4.14046194457867,19726.8206043882,0.0,1.0
2009-10-12,9.37,9.64,9.3515,9.6,4111,4.20554237622788,4.32672662826433,4.19723901081057,4.30877340574041,9159.35842609442,0.0,1.0
2009-10-13,9.37,9.48,9.06,9.35,5138,4.20554237622788,4.25491373816865,4.06640490166751,4.19656576496592,11447.5270234184,0.0,1.0
2009-10-14,9.49,9.64,9.07,9.44,18340,4.25940204379963,4.32672662826433,4.07089320729849,4.23696051564474,40861.7449609759,0.0,1.0
2009-10-15,9.0,9.42,8.96,9.42,17391,4.03947506788163,4.22798390438278,4.02152184535772,4.22798390438278,38747.3613204107,0.0,1.0
2009-10-16,9.04,9.15,8.96,8.98,28379,4.05742829040555,4.10679965234633,4.02152184535772,4.03049845661968,63228.760100738,0.0,1.0
2009-10-19,9.51,9.71,8.96,9.03,21739,4.26837865506159,4.35814476768119,4.02152184535772,4.05293998477457,48434.7586535799,0.0,1.0
2009-10-20,8.91,9.29,8.84,9.25,19368,3.99908031720282,4.16963593118004,3.96766217778596,4.15168270865612,43152.141570566,0.0,1.0
2009-10-21,8.41,8.9,8.36,8.87,37708,3.77466503565384,3.99459201157184,3.75222350749894,3.9811270946789,84013.8865315418,0.0,1.0
2009-10-22,8.59,8.6915,8.31,8.5,18340,3.85545453701147,3.90101083916591,3.72978197934404,3.81505978633265,40861.7449609759,0.0,1.0
2009-10-23,8.4,9.16,8.33,8.63,39209,3.77017673002286,4.11128795797731,3.738758590606,3.87340775953539,87358.1329430154,0.0,1.0
2009-10-26,8.36,8.765,8.26,8.4,24506,3.75222350749894,3.93399988555361,3.70734045118914,3.77017673002286,54599.6685939844,0.0,1.0
2009-10-27,8.38,8.6632,8.32,8.32,10277,3.7612001187609,3.88830893423024,3.73427028497502,3.73427028497502,22897.282059103,0.0,1.0
2009-10-28,8.35,8.645,8.28,8.4,26877,3.74773520186796,3.88014021798186,3.7163170624511,3.77017673002286,59882.2856769983,0.0,1.0
2009-10-29,8.39,8.57,8.32,8.425,43083,3.76568842439188,3.84647792574951,3.73427028497502,3.78139749410031,95989.4524620351,0.0,1.0
2009-10-30,8.29,8.57,8.29,8.38,42925,3.72080536808208,3.84647792574951,3.72080536808208,3.7612001187609,95637.4265239853,0.0,1.0
2009-11-02,8.09,8.36,7.89,8.31,48775,3.63103925546249,3.75222350749894,3.5412731428429,3.72978197934404,108671.298280894,0.0,1.0
2009-11-03,8.22,8.369,8.01,8.09,32806,3.68938722866523,3.75626298256682,3.59513281041465,3.63103925546249,73092.170402932,0.0,1.0
2009-11-04,7.91,8.2,7.7,8.2,29723,3.55024975410486,3.68041061740327,3.45599533585429,3.68041061740327,66223.2085864278,0.0,1.0
2009-11-05,8.87,8.89,8.33,8.56,37312,3.9811270946789,3.99010370594086,3.738758590606,3.84198962011853,83131.5936741511,0.0,1.0
2009-11-06,8.85,8.94,8.45,8.78,22688,3.97215048341694,4.01254523409576,3.79261825817776,3.94073234400008,50549.1422941451,0.0,1.0
2009-11-09,8.58,8.89,8.29,8.89,23874,3.85096623138049,3.99010370594086,3.72080536808208,3.99010370594086,53191.5648417851,0.0,1.0
2009-11-10,8.36,8.57,8.11,8.53,17945,3.75222350749894,3.84647792574951,3.64001586672445,3.82852470322559,39981.6801158512,0.0,1.0
2009-11-11,8.38,8.65,8.14,8.44,35889,3.7612001187609,3.88238437079735,3.65348078361739,3.78812995254678,79961.1322194363,0.0,1.0
2009-11-12,8.03,8.37,8.0,8.36,77312,3.60410942167661,3.75671181312992,3.59064450478367,3.75222350749894,172252.084319682,0.0,1.0
2009-11-13,8.19,8.28,8.05,8.26,35889,3.67592231177229,3.7163170624511,3.61308603293857,3.70734045118914,79961.1322194363,0.0,1.0
2009-11-16,8.7,8.83,8.11,8.25,62530,3.90482589895225,3.96317387215498,3.64001586672445,3.70285214555816,139317.607001626,0.0,1.0
2009-11-17,8.5,8.74,8.42,8.65,13676,3.81505978633265,3.92277912147616,3.77915334128482,3.88238437079735,30470.295751707,0.0,1.0
2009-11-18,8.28,8.61,8.17,8.52,18261,3.7163170624511,3.86443114827343,3.66694570051033,3.82403639759461,40685.731991951,0.0,1.0
2009-11-19,7.9,8.45,7.82,8.22,41581,3.54576144847388,3.79261825817776,3.50985500342604,3.68938722866523,92642.9780382954,0.0,1.0
2009-11-20,8.04,8.145,7.87,7.87,35889,3.60859772730759,3.65572493643288,3.53229653158094,3.53229653158094,79961.1322194364,0.0,1.0
2009-11-23,7.95,8.27,7.93,8.1,30277,3.56820297662878,3.71182875682012,3.55922636536682,3.63552756109347,67457.5273818683,0.0,1.0
2009-11-24,7.97,8.0,7.79,7.87,33043,3.57717958789074,3.59064450478367,3.4963900865331,3.53229653158094,73620.2093100068,0.0,1.0
2009-11-25,7.96,8.41,7.85,8.41,22055,3.57269128225976,3.77466503565384,3.52331992031898,3.77466503565384,49138.8105296795,0.0,1.0
2009-11-27,7.65,8.0701,7.65,7.9,16838,3.43355380769939,3.62210752725684,3.43355380769939,3.54576144847388,37515.2705372362,0.0,1.0
2009-11-30,7.88,7.99,7.63,7.68,42213,3.53678483721192,3.5861561991527,3.42457719643743,3.44701872459233,94051.0817904948,0.0,1.0
2009-12-01,7.92,8.18,7.8,7.95,17787,3.55473805973584,3.67143400614131,3.50087839216408,3.56820297662878,39629.6541778014,0.0,1.0
2009-12-02,8.06,8.2,7.92,8.09,18261,3.61757433856955,3.68041061740327,3.55473805973584,3.63103925546249,40685.731991951,0.0,1.0
2009-12-03,7.87,8.17,7.7,8.1,12885,3.53229653158094,3.66694570051033,3.45599533585429,3.63552756109347,28707.9380491916,0.0,1.0
2009-12-04,8.26,8.32,7.87,8.01,56838,3.70734045118914,3.73427028497502,3.53229653158094,3.59513281041465,126635.761182767,0.0,1.0
2009-12-07,8.58,8.6,8.23,8.23,35099,3.85096623138049,3.85994284264245,3.69387553429621,3.69387553429621,78201.0025291871,0.0,1.0
2009-12-08,8.65,8.81,8.21,8.52,32174,3.88238437079735,3.95419726089302,3.68489892303425,3.82403639759461,71684.0666507327,0.0,1.0
2009-12-09,8.97,9.16,8.39,8.63,58419,4.0260101509887,4.11128795797731,3.76568842439188,3.87340775953539,130158.248575531,0.0,1.0
2009-12-10,8.45,9.15,8.43,9.15,13360,3.79261825817776,4.10679965234633,3.7836416469158,4.10679965234633,29766.2438756072,0.0,1.0
2009-12-11,8.52,8.73,8.411,8.51,14941,3.82403639759461,3.91829081584519,3.77511386621694,3.81954809196363,33288.7312683719,0.0,1.0
2009-12-14,9.03,9.14,8.1601,8.57,70119,4.05293998477457,4.10231134671535,3.66250227793566,3.84647792574951,156225.992089349,0.0,1.0
2009-12-15,9.11,9.6,9.05,9.05,89486,4.08884642982241,4.30877340574041,4.06191659603653,4.06191659603653,199375.905647649,0.0,1.0
2009-12-16,9.0,9.44,9.0,9.17,17708,4.03947506788163,4.23696051564474,4.03947506788163,4.11577626360829,39453.6412087765,0.0,1.0
2009-12-17,8.85,9.3199,8.61,9.02,24111,3.97215048341694,4.18305596501667,3.86443114827343,4.04845167914359,53719.6037488598,0.0,1.0
2009-12-18,9.22,9.35,8.54,8.93,94150,4.13821779176318,4.19656576496592,3.83301300885657,4.00805692846478,209767.354856918,0.0,1.0
2009-12-21,9.24,9.49,8.88,9.26,18814,4.14719440302514,4.25940204379963,3.98561540030988,4.1561710142871,41917.8227751254,0.0,1.0
2009-12-22,8.94,9.13,8.68,8.68,24901,4.01254523409576,4.09782304108437,3.89584928769029,3.89584928769029,55479.733439109,0.0,1.0
2009-12-23,8.81,9.2485,8.8,8.99,26798,3.95419726089302,4.15100946281148,3.94970895526204,4.03498676225065,59706.2727079734,0.0,1.0
2009-12-24,9.0,9.0,7.96,8.63,7510,4.03947506788163,4.03947506788163,3.57269128225976,3.87340775953539,16732.3721186984,0.0,1.0
2009-12-28,8.78,9.02,8.24,9.02,45613,3.94073234400008,4.04845167914359,3.69836383992718,4.04845167914359,101626.323495365,0.0,1.0
2009-12-29,8.47,8.87,8.44,8.82,21107,3.80159486943972,3.9811270946789,3.78812995254678,3.958685566524,47026.6549013804,0.0,1.0
2009-12-30,8.5,8.59,8.3,8.48,15494,3.81505978633265,3.85545453701147,3.72529367371306,3.8060831750707,34520.8220515464,0.0,1.0
2009-12-31,8.55,8.73,8.4,8.5,28617,3.83750131448755,3.91829081584519,3.77017673002286,3.81505978633265,63759.0270200789,0.0,1.0
2010-01-04,9.24,9.24,8.63,8.63,26877,4.14719440302514,4.14719440302514,3.87340775953539,3.87340775953539,59882.2856769983,0.0,1.0
2010-01-05,8.97,9.26,8.94,9.24,17787,4.0260101509887,4.1561710142871,4.01254523409576,4.14719440302514,39629.6541778014,0.0,1.0
2010-01-06,8.71,9.24,8.645,8.94,27747,3.90931420458323,4.14719440302514,3.88014021798186,4.01254523409576,61820.6563485385,0.0,1.0
2010-01-07,8.79,8.91,8.72,8.84,20316,3.94522064963106,3.99908031720282,3.91380251021421,3.96766217778596,45264.2971988651,0.0,1.0
2010-01-08,8.85,8.92,8.73,8.73,10277,3.97215048341694,4.0035686228338,3.91829081584519,3.91829081584519,22897.282059103,0.0,1.0
2010-01-11,8.76,8.89,8.72,8.89,12253,3.93175573273812,3.99010370594086,3.91380251021421,3.99010370594086,27299.8342969922,0.0,1.0
2010-01-12,8.76,8.93,8.7,8.7,18814,3.93175573273812,4.00805692846478,3.90482589895225,3.90482589895225,41917.8227751254,0.0,1.0
2010-01-13,8.79,8.93,8.77,8.8,14387,3.94522064963106,4.00805692846478,3.9362440383691,3.94970895526204,32054.4124729313,0.0,1.0
2010-01-14,8.45,8.87,8.36,8.79,46719,3.79261825817776,3.9811270946789,3.75222350749894,3.94522064963106,104090.505061714,0.0,1.0
2010-01-15,8.13,8.51,8.05,8.51,49328,3.64899247798641,3.81954809196363,3.61308603293857,3.81954809196363,109903.389064069,0.0,1.0
2010-01-19,7.97,8.35,7.865,8.35,69723,3.57717958789074,3.74773520186796,3.53005237876545,3.74773520186796,155343.699231958,0.0,1.0
2010-01-20,7.9,7.97,7.11,7.5,149249,3.54576144847388,3.57717958789074,3.19118530362649,3.36622922323469,332528.60270887,0.0,1.0
2010-01-21,7.54,7.85,7.52,7.75,44348,3.38418244575861,3.52331992031898,3.37520583449665,3.47843686400918,98807.8879787001,0.0,1.0
2010-01-22,7.56,7.93,7.46,7.56,26482,3.39315905702057,3.55922636536682,3.34827600071078,3.39315905702057,59002.2208318737,0.0,1.0
2010-01-25,7.54,7.9399,7.35,7.9399,28379,3.38418244575861,3.56366978794149,3.29890463877,3.56366978794149,63228.760100738,0.0,1.0
2010-01-26,7.51,7.65,7.23,7.5,18656,3.37071752886567,3.43355380769939,3.24504497119825,3.36622922323469,41565.7968370756,0.0,1.0
2010-01-27,7.69,8.12,7.45,7.45,38656,3.45150703022331,3.64450417235543,3.3437876950798,3.3437876950798,86126.0421598409,0.0,1.0
2010-01-28,8.0,8.07,7.54,7.54,74387,3.59064450478367,3.62206264420053,3.38418244575861,3.38418244575861,165735.148441228,0.0,1.0
2010-01-29,8.1,8.11,7.47,8.08,92727,3.63552756109347,3.64001586672445,3.35276430634176,3.62655094983151,206596.893402203,0.0,1.0
2010-02-01,8.48,8.55,7.82,8.09,35178,3.8060831750707,3.83750131448755,3.50985500342604,3.63103925546249,78377.015498212,0.0,1.0
2010-02-02,8.06,8.4301,8.05,8.4301,37075,3.61757433856955,3.78368652997211,3.61308603293857,3.78368652997211,82603.5547670764,0.0,1.0
2010-02-03,7.75,8.09,7.61,8.02,113518,3.47843686400918,3.63103925546249,3.41560058517547,3.59962111604563,252919.496427484,0.0,1.0
2010-02-04,7.42,8.0,7.35,7.71,47431,3.33032277818686,3.59064450478367,3.29890463877,3.46048364148527,105676.849795204,0.0,1.0
2010-02-05,7.59,7.59,7.31,7.43,20553,3.40662397391351,3.40662397391351,3.28095141624608,3.33481108381784,45792.3361059399,0.0,1.0
2010-02-08,7.55,7.83,7.47,7.58,18419,3.38867075138959,3.51434330905702,3.35276430634176,3.40213566828253,41037.7579300008,0.0,1.0
2010-02-09,8.01,8.13,7.601,7.73,42767,3.59513281041465,3.64899247798641,3.41156111010759,3.46946025274723,95285.4005859355,0.0,1.0
2010-02-10,7.85,8.1085,7.77,7.97,13043,3.52331992031898,3.6393426208798,3.48741347527114,3.57717958789074,29059.9639872415,0.0,1.0
2010-02-11,8.09,8.13,7.596,7.81,53992,3.63103925546249,3.64899247798641,3.4093169572921,3.50536669779506,120294.838273337,0.0,1.0
2010-02-12,8.18,8.25,7.73,8.1,22451,3.67143400614131,3.70285214555816,3.46946025274723,3.63552756109347,50021.1033870703,0.0,1.0
2010-02-16,8.11,8.43,8.05,8.25,49328,3.64001586672445,3.7836416469158,3.61308603293857,3.70285214555816,109903.389064069,0.0,1.0
2010-02-17,8.2,8.24,8.0701,8.15,16838,3.68041061740327,3.69836383992718,3.62210752725684,3.65796908924837,37515.2705372361,0.0,1.0
2010-02-18,8.4,8.4,8.24,8.2675,15099,3.77017673002286,3.77017673002286,3.69836383992718,3.71070668041238,33640.7572064217,0.0,1.0
2010-02-19,8.27,8.48,8.19,8.39,22134,3.71182875682012,3.8060831750707,3.67592231177229,3.76568842439188,49314.8234987045,0.0,1.0
2010-02-22,8.26,8.38,8.19,8.31,22213,3.70734045118914,3.7612001187609,3.67592231177229,3.72978197934404,49490.8364677294,0.0,1.0
2010-02-23,8.73,8.84,8.08,8.34,26245,3.91829081584519,3.96766217778596,3.62655094983151,3.74324689623698,58474.1819247988,0.0,1.0
2010-02-24,8.32,8.66,8.235,8.235,9091,3.73427028497502,3.88687267642833,3.69611968711169,3.69611968711169,20254.859511463,0.0,1.0
2010-02-25,8.4,8.69,7.92,8.2,52569,3.77017673002286,3.90033759332127,3.55473805973584,3.68041061740327,117124.376818623,0.0,1.0
2010-02-26,8.77,8.82,8.36,8.43,16996,3.9362440383691,3.958685566524,3.75222350749894,3.7836416469158,37867.2964752861,0.0,1.0
2010-03-01,8.89,9.01,8.3,8.82,55020,3.99010370594086,4.04396337351261,3.72529367371306,3.958685566524,122585.234882928,0.0,1.0
2010-03-02,8.83,8.85,8.3101,8.82,15494,3.96317387215498,3.97215048341694,3.72982686240035,3.958685566524,34520.8220515464,0.0,1.0
2010-03-03,8.83,8.85,8.715,8.85,15889,3.96317387215498,3.97215048341694,3.91155835739872,3.97215048341694,35400.886896671,0.0,1.0
2010-03-04,8.9,8.9,8.61,8.72,10830,3.99459201157184,3.99459201157184,3.86443114827343,3.91380251021421,24129.3728422775,0.0,1.0
2010-03-05,9.21,9.24,8.6815,8.9,27826,4.13372948613221,4.14719440302514,3.89652253353493,3.99459201157184,61996.6693175634,0.0,1.0
2010-03-08,9.18,9.22,9.05,9.19,7036,4.12026456923927,4.13821779176318,4.06191659603653,4.12475287487025,15676.2943045489,0.0,1.0
2010-03-09,9.23,9.23,8.75,8.75,9565,4.14270609739416,4.14270609739416,3.92726742710714,3.92726742710714,21310.9373256126,0.0,1.0
2010-03-10,9.24,9.25,8.95,9.2,28617,4.14719440302514,4.15168270865612,4.01703353972674,4.12924118050123,63759.0270200789,0.0,1.0
2010-03-11,9.38,9.4,9.01,9.18,107905,4.21003068185886,4.21900729312082,4.04396337351261,4.12026456923927,240413.66357765,0.0,1.0
2010-03-12,9.46,9.5,9.29,9.4,10988,4.2459371269067,4.26389034943061,4.16963593118004,4.21900729312082,24481.3987803273,0.0,1.0
2010-03-15,9.48,9.5,9.38,9.41,15810,4.25491373816865,4.26389034943061,4.21003068185886,4.2234955987518,35224.8739276461,0.0,1.0
2010-03-16,9.53,9.77,9.35,9.4,169881,4.27735526632355,4.38507460146706,4.19656576496592,4.21900729312082,378496.951783836,0.0,1.0
2010-03-17,9.39,9.58,9.22,9.56,12174,4.21451898748984,4.29979679447845,4.13821779176318,4.29082018321649,27123.8213279673,0.0,1.0
2010-03-18,9.33,9.46,8.78,8.79,8617,4.18758915370396,4.2459371269067,3.94073234400008,3.94522064963106,19198.7816973135,0.0,1.0
2010-03-19,9.4,9.43,8.83,9.38,156206,4.21900729312082,4.23247221001376,3.96317387215498,4.21003068185886,348028.884044394,0.0,1.0
2010-03-22,9.8,9.84,9.24,9.33,127510,4.39853951836,4.41649274088392,4.14719440302514,4.18758915370396,284093.844055291,0.0,1.0
2010-03-23,9.89,9.96,9.56,9.8,75178,4.43893426903882,4.47035240845567,4.29082018321649,4.39853951836,167497.506143743,0.0,1.0
2010-03-24,9.61,9.88,9.61,9.87,58656,4.31326171137139,4.43444596340784,4.31326171137139,4.42995765777686,130686.287482606,0.0,1.0
2010-03-25,9.55,9.81,9.55,9.69,83083,4.28633187758551,4.40302782399098,4.28633187758551,4.34916815641923,185109.943107566,0.0,1.0
2010-03-26,9.7,9.72,9.54,9.6,12569,4.35365646205021,4.36263307331216,4.28184357195453,4.30877340574041,28003.8861730919,0.0,1.0
2010-03-29,9.75,9.8,9.55,9.72,204980,4.3760979902051,4.39853951836,4.28633187758551,4.36263307331216,456697.954313023,0.0,1.0
2010-03-30,9.75,9.97,9.7201,9.74,57945,4.3760979902051,4.47484071408666,4.36267795636847,4.37160968457412,129102.170761382,0.0,1.0
2010-03-31,9.81,9.83,9.7,9.71,84190,4.40302782399098,4.41200443525294,4.35365646205021,4.35814476768119,187576.352686181,0.0,1.0
2010-04-01,10.05,10.11,9.76,9.8,26482,4.51074715913449,4.53767699292037,4.38058629583608,4.39853951836,59002.2208318737,0.0,1.0
2010-04-05,10.28,10.28,9.82,9.93,50672,4.61397818864702,4.61397818864702,4.40751612962196,4.45688749156274,112897.837549758,0.0,1.0
2010-04-06,11.55,11.66,10.1,10.2,97866,5.18399300378143,5.23336436572221,4.53318868728939,4.57807174359918,218046.648437888,0.0,1.0
2010-04-07,12.8,12.91,11.57,11.57,145534,5.74503120765388,5.79440256959465,5.19296961504339,5.19296961504339,324251.537140167,0.0,1.0
2010-04-08,12.88,12.9,12.22,12.59,61897,5.78093765270172,5.78991426396368,5.48470948105706,5.65077678940331,137907.27523716,0.0,1.0
2010-04-09,12.72,12.87,12.2101,12.45,30593,5.70912476260604,5.77644934707074,5.48026605848239,5.58794051056959,68161.5792579681,0.0,1.0
2010-04-12,12.61,12.89,12.35,12.89,62055,5.65975340066527,5.7854259583327,5.5430574542598,5.7854259583327,138259.30117521,0.0,1.0
2010-04-13,12.63,12.77,12.38,12.63,77787,5.66873001192723,5.73156629076094,5.55652237115274,5.66873001192723,173310.390146097,0.0,1.0
2010-04-14,12.62,12.6701,12.21,12.66,30119,5.66424170629625,5.68672811750745,5.48022117542608,5.68219492882016,67105.5014438185,0.0,1.0
2010-04-15,12.7,12.76,12.5,12.61,15573,5.70014815134408,5.72707798512996,5.61038203872449,5.65975340066527,34696.8350205713,0.0,1.0
2010-04-16,12.63,12.87,12.5,12.7,31225,5.66873001192723,5.77644934707074,5.61038203872449,5.70014815134408,69569.6830101674,0.0,1.0
2010-04-19,12.61,12.74,12.41,12.6,39605,5.65975340066527,5.718101373868,5.56998728804568,5.65526509503429,88240.4258004061,0.0,1.0
2010-04-20,13.36,13.37,12.6,12.68,46877,5.99637632298874,6.00086462861972,5.65526509503429,5.69117154008212,104442.530999764,0.0,1.0
2010-04-21,13.65,13.68,13.09,13.4,32964,6.12653718628714,6.14000210318008,5.87519207095229,6.01432954551265,73444.196340982,0.0,1.0
2010-04-22,13.54,13.55,13.3,13.52,25455,6.07716582434637,6.08165412997735,5.96944648920286,6.06818921308441,56714.0522345496,0.0,1.0
2010-04-23,13.79,13.79,13.25,13.49,32016,6.18937346512086,6.18937346512086,5.94700496104796,6.05472429619147,71332.0407126828,0.0,1.0
2010-04-26,14.0,14.0899,13.77,13.84,41265,6.28362788337143,6.32397775099394,6.1803968538589,6.21181499327576,91938.9261621957,0.0,1.0
2010-04-27,13.78,13.98,13.55,13.98,37075,6.18488515948988,6.27465127210947,6.08165412997735,6.27465127210947,82603.5547670763,0.0,1.0
2010-04-28,14.06,14.132,13.5,13.61,19209,6.31055771715731,6.34287351770036,6.05921260182245,6.10858396376323,42797.88762025,0.0,1.0
2010-04-29,14.44,14.45,13.8,14.19,51225,6.48111333113453,6.48560163676551,6.19386177075184,6.36890569036004,114129.928332933,0.0,1.0
2010-04-30,14.46,14.62,14.06,14.37,78735,6.49008994239649,6.56190283249216,6.31055771715731,6.44969519171767,175422.545774397,0.0,1.0
2010-05-03,14.55,14.66,14.26,14.46,35889,6.53048469307531,6.57985605501608,6.4003238297769,6.49008994239649,79961.1322194363,0.0,1.0
2010-05-04,14.32,14.5,13.97,14.44,41818,6.42725366356278,6.50804316492041,6.27016296647849,6.48111333113453,93171.0169453701,0.0,1.0
2010-05-05,15.46,15.84,14.36,14.45,65692,6.93892050549445,7.10947611947168,6.4452068860867,6.48560163676551,146362.581787155,0.0,1.0
2010-05-06,16.24,16.98,15.33,15.33,84032,7.28900834471086,7.62114296140335,6.88057253229172,6.88057253229172,187224.326748131,0.0,1.0
2010-05-07,15.55,16.86,15.52,16.26,52727,6.97931525617327,7.56728329383159,6.96585033928033,7.29798495597282,117476.402756672,0.0,1.0
2010-05-10,16.69,16.75,15.45,15.69,56522,7.49098209810494,7.51791193189082,6.93443219986347,7.04215153500698,125931.709306667,0.0,1.0
2010-05-11,17.23,17.62,16.7,16.73,62688,7.73335060217784,7.90839452178604,7.49547040373592,7.50893532062886,139669.632939676,0.0,1.0
2010-05-12,17.75,18.0,16.9,17.21,120949,7.96674249498878,8.07895013576327,7.58523651635551,7.72437399091588,269475.855577158,0.0,1.0
2010-05-13,17.35,18.175,17.02,17.86,96996,7.7872102697496,8.15749548430541,7.63909618392727,8.01611385692955,216108.277766347,0.0,1.0
2010-05-14,17.36,17.48,17.0388,17.12,26877,7.79169857538057,7.84555824295233,7.64753419851351,7.68397924023706,59882.2856769983,0.0,1.0
2010-05-17,16.84,17.695,16.84,17.49,49091,7.55830668256963,7.94205681401839,7.55830668256963,7.85004654858331,109375.350156994,0.0,1.0
2010-05-18,16.77,17.0,16.4601,17.0,34150,7.52688854315278,7.63011957266531,7.38779595164872,7.63011957266531,76086.6188886219,0.0,1.0
2010-05-19,16.83,17.21,16.24,16.7,38656,7.55381837693865,7.72437399091588,7.28900834471086,7.49547040373592,86126.042159841,0.0,1.0
2010-05-20,15.76,16.58,15.54,16.58,65455,7.07356967442384,7.44161073616417,6.97482695054229,7.44161073616417,145834.54288008,0.0,1.0
2010-05-21,15.86,16.06,15.44,15.57,36126,7.11845273073363,7.20821884335323,6.92994389423249,6.98829186743523,80489.1711265112,0.0,1.0
2010-05-24,15.99,16.02,15.51,15.82,16522,7.17680070393637,7.19026562082931,6.96136203364935,7.10049950820972,36811.2186611365,0.0,1.0
2010-05-25,15.9,15.98,15.27,15.27,32648,7.13640595325755,7.17231239830539,6.85364269850584,6.85364269850584,72740.1444648823,0.0,1.0
2010-05-26,15.58,16.32,15.52,16.07,16443,6.99278017306621,7.3249147897587,6.96585033928033,7.21270714898421,36635.2056921116,0.0,1.0
2010-05-27,16.72,16.75,15.7,15.95,33913,7.50444701499788,7.51791193189082,7.04663984063796,7.15884748141245,75558.5799815471,0.0,1.0
2010-05-28,16.94,17.31,16.41,16.62,60870,7.60318973887943,7.76925704722568,7.36530954043751,7.45956395868808,135619.106639837,0.0,1.0
2010-06-01,16.37,17.26,16.19,16.87,76759,7.34735631791359,7.74681551907078,7.26656681655596,7.57177159946257,171019.993536508,0.0,1.0
2010-06-02,17.78,17.96,16.15,16.38,38419,7.98020741188172,8.06099691323935,7.24861359403204,7.35184462354457,85598.0032527662,0.0,1.0
2010-06-03,17.08,17.925,16.67,17.58,109249,7.66602601771314,8.04528784353092,7.48200548684298,7.89044129926212,243408.11206334,0.0,1.0
2010-06-04,16.21,16.86,16.17,16.85,38419,7.27554342781792,7.56728329383159,7.257590205294,7.56279498820061,85598.0032527662,0.0,1.0
2010-06-07,16.19,17.145,16.021,16.33,127984,7.26656681655596,7.69520000431451,7.19071445139241,7.32940309538967,285149.92186944,0.0,1.0
2010-06-08,15.35,16.28,15.06,16.28,50751,6.88954914355368,7.30696156723478,6.75938828025527,7.30696156723478,113073.850518783,0.0,1.0
2010-06-09,15.34,15.88,15.11,15.54,23478,6.8850608379227,7.12742934199559,6.78182980841016,6.97482695054229,52309.2719843943,0.0,1.0
2010-06-10,15.68,15.82,15.26,15.54,24822,7.037663229376,7.10049950820972,6.84915439287486,6.97482695054229,55303.7204700841,0.0,1.0
2010-06-11,15.95,15.96,15.54,15.54,13360,7.15884748141245,7.16333578704343,6.97482695054229,6.97482695054229,29766.2438756073,0.0,1.0
2010-06-14,16.41,16.77,16.06,16.06,34862,7.36530954043751,7.52688854315278,7.20821884335323,7.20821884335323,77672.9636221124,0.0,1.0
2010-06-15,16.99,17.0,16.04,16.3,32332,7.62563126703433,7.63011957266531,7.19924223209127,7.31593817849674,72036.0925887825,0.0,1.0
2010-06-16,16.84,17.23,16.45,16.79,24111,7.55830668256963,7.73335060217784,7.38326276296143,7.53586515441474,53719.6037488599,0.0,1.0
2010-06-17,17.15,17.21,16.81,16.81,15099,7.69744415713,7.72437399091588,7.5448417656767,7.5448417656767,33640.7572064217,0.0,1.0
2010-06-18,17.9,17.92,17.27,17.27,63636,8.03406707945347,8.04304369071543,7.75130382470176,7.75130382470176,141781.788567975,0.0,1.0
2010-06-21,17.21,18.2,17.2,18.07,24822,7.72437399091588,8.16871624838286,7.7198856852849,8.11036827518013,55303.7204700841,0.0,1.0
2010-06-22,16.84,17.42,16.84,17.33,25059,7.55830668256963,7.81862840916645,7.55830668256963,7.77823365848763,55831.7593771589,0.0,1.0
2010-06-23,16.96,17.17,16.28,16.78,15573,7.61216635014139,7.70642076839196,7.30696156723478,7.53137684878376,34696.8350205713,0.0,1.0
2010-06-24,16.65,16.89,16.42,16.89,13834,7.47302887558102,7.58074821072453,7.36979784606849,7.58074821072453,30822.3216897568,0.0,1.0
2010-06-25,17.89,17.99,16.59,16.68,252648,8.02957877382249,8.07446183013229,7.44609904179515,7.48649379247396,562902.843015302,0.0,1.0
2010-06-28,17.59,17.85,17.29,17.66,48300,7.8949296048931,8.01162555129858,7.76028043596372,7.92634774430996,107612.992454478,0.0,1.0
2010-06-29,17.18,17.8,16.45,17.59,83162,7.71090907402294,7.98918402314368,7.38326276296143,7.8949296048931,185285.956076591,0.0,1.0
2010-06-30,16.36,17.85,16.32,17.13,86245,7.34286801228261,8.01162555129858,7.3249147897587,7.68846754586804,192154.917893095,0.0,1.0
2010-07-01,15.63,16.175,15.35,16.14,37075,7.0152217012211,7.25983435810949,6.88954914355368,7.24412528840106,82603.5547670764,0.0,1.0
2010-07-02,16.21,17.65,15.8,15.8,125059,7.27554342781792,7.92185943867898,7.09152289694776,7.09152289694776,278632.985990986,0.0,1.0
2010-07-06,15.72,16.65,15.66,16.35,37470,7.05561645189992,7.47302887558102,7.02868661811404,7.33837970665164,83483.619612201,0.0,1.0
2010-07-07,16.04,16.16,15.44,15.83,31541,7.19924223209127,7.25310189966302,6.92994389423249,7.1049878138407,70273.7348862671,0.0,1.0
2010-07-08,16.3,16.47,16.19,16.23,30198,7.31593817849674,7.39223937422339,7.26656681655596,7.28452003907988,67281.5144128434,0.0,1.0
2010-07-09,16.34,16.46,16.01,16.46,44111,7.33389140102066,7.38775106859241,7.18577731519833,7.38775106859241,98279.8490716252,0.0,1.0
2010-07-12,15.97,16.34,15.96,16.33,19209,7.16782409267441,7.33389140102066,7.16333578704343,7.32940309538967,42797.88762025,0.0,1.0
2010-07-13,16.3,16.36,16.12,16.25,36126,7.31593817849674,7.34286801228261,7.2351486771391,7.29349665034184,80489.1711265111,0.0,1.0
2010-07-14,16.28,16.37,16.1,16.18,16838,7.30696156723478,7.34735631791359,7.22617206587715,7.26207851092498,37515.2705372362,0.0,1.0
2010-07-15,16.01,16.4599,15.76,16.32,15336,7.18577731519833,7.3877061855361,7.07356967442384,7.3249147897587,34168.7961134965,0.0,1.0
2010-07-16,14.8,15.81,14.7,15.81,41581,6.6426923338498,7.09601120257874,6.59780927754,7.09601120257874,92642.9780382954,0.0,1.0
2010-07-19,13.8,15.05,13.551,14.9,34625,6.19386177075184,6.75489997462429,6.08210296054045,6.68757539015959,77144.9247150376,0.0,1.0
2010-07-20,14.02,14.06,13.18,13.59,47826,6.29260449463339,6.31055771715731,5.9155868216311,6.09960735250127,106556.914640329,0.0,1.0
2010-07-21,13.86,14.41,13.75,14.06,39842,6.22079160453772,6.46764841424159,6.17142024259694,6.31055771715731,88768.4647074809,0.0,1.0
2010-07-22,14.44,14.47,14.011,14.11,34229,6.48111333113453,6.49457824802747,6.28856501956551,6.33299924531221,76262.6318576469,0.0,1.0
2010-07-23,15.32,15.55,14.1,14.34,45296,6.87608422666074,6.97931525617327,6.32851093968123,6.43623027482474,100920.043606999,0.0,1.0
2010-07-26,16.37,16.4995,14.79,15.43,34150,7.34735631791359,7.40547987583478,6.63820402821882,6.92545558860151,76086.618888622,0.0,1.0
2010-07-27,16.1,16.81,16.1,16.52,29328,7.22617206587715,7.5448417656767,7.22617206587715,7.41468090237829,65343.1437413031,0.0,1.0
2010-07-28,15.63,16.43,15.61,16.11,20158,7.0152217012211,7.37428615169947,7.00624508995914,7.23066037150812,44912.2712608153,0.0,1.0
2010-07-29,15.66,15.99,15.29,15.74,14862,7.02868661811404,7.17680070393637,6.8626193097678,7.06459306316188,33112.718299347,0.0,1.0
2010-07-30,16.0,16.07,15.09,15.09,146008,7.18128900956735,7.21270714898421,6.77285319714821,6.77285319714821,325307.614954316,0.0,1.0
2010-08-02,16.39,16.51,16.0,16.23,49565,7.35633292917555,7.41019259674731,7.18128900956735,7.28452003907988,110431.427971143,0.0,1.0
2010-08-03,16.52,16.841,16.3401,16.36,58419,7.41468090237829,7.55875551313273,7.33393628407697,7.34286801228261,130158.248575532,0.0,1.0
2010-08-04,17.65,17.65,16.43,16.68,174704,7.92185943867898,7.92185943867898,7.37428615169947,7.48649379247396,389242.65494342,0.0,1.0
2010-08-05,17.51,17.75,16.69,17.17,30198,7.85902315984527,7.96674249498878,7.49098209810494,7.70642076839196,67281.5144128435,0.0,1.0
2010-08-06,17.24,17.68,17.14,17.54,54071,7.73783890780882,7.93532435557192,7.69295585149902,7.87248807673821,120470.851242362,0.0,1.0
2010-08-09,18.01,18.24,17.42,17.44,56838,8.08343844139425,8.18666947090678,7.81862840916645,7.82760502042841,126635.761182767,0.0,1.0
2010-08-10,17.59,18.2099,17.36,17.75,53439,7.8949296048931,8.17315967095753,7.79169857538057,7.96674249498878,119062.747490163,0.0,1.0
2010-08-11,16.69,17.35,16.64,17.29,52727,7.49098209810494,7.7872102697496,7.46854056995004,7.76028043596372,117476.402756673,0.0,1.0
2010-08-12,16.38,17.03,16.3228,16.37,22451,7.35184462354457,7.64358448955825,7.32617151533537,7.34735631791359,50021.1033870703,0.0,1.0
2010-08-13,16.29,16.65,16.29,16.31,27273,7.31144987286576,7.47302887558102,7.31144987286576,7.32042648412772,60764.578534389,0.0,1.0
2010-08-16,15.99,16.49,15.84,16.15,29170,7.17680070393637,7.40121598548535,7.10947611947168,7.24861359403204,64991.1178032533,0.0,1.0
2010-08-17,16.65,16.99,16.18,16.23,32174,7.47302887558102,7.62563126703433,7.26207851092498,7.28452003907988,71684.0666507327,0.0,1.0
2010-08-18,16.0,16.555,15.841,16.555,46482,7.18128900956735,7.43038997208672,7.10992495003477,7.43038997208672,103562.466154639,0.0,1.0
2010-08-19,15.18,15.93,14.8,15.85,72016,6.81324794782702,7.14987087015049,6.6426923338498,7.11396442510265,160452.531358214,0.0,1.0
2010-08-20,14.82,15.1,14.54,15.03,47984,6.65166894511176,6.77734150277919,6.52599638744433,6.74592336336233,106908.940578379,0.0,1.0
2010-08-23,14.08,15.04,14.06,14.97,34229,6.31953432841927,6.75041166899331,6.31055771715731,6.71899352957645,76262.6318576468,0.0,1.0
2010-08-24,13.56,14.375,13.5025,14.03,37549,6.08614243560833,6.45193934453316,6.0603346782302,6.29709280026437,83659.6325812259,0.0,1.0
2010-08-25,14.75,14.839,13.54,13.54,43399,6.6202508056949,6.66019672581062,6.07716582434637,6.07716582434637,96693.5043381348,0.0,1.0
2010-08-26,14.03,15.16,14.01,14.75,71541,6.29709280026437,6.80427133656506,6.28811618900241,6.6202508056949,159394.225531798,0.0,1.0
2010-08-27,14.83,14.92,14.21,14.25,34862,6.65615725074274,6.69655200142155,6.377882301622,6.39583552414592,77672.9636221123,0.0,1.0
2010-08-30,14.46,14.77,14.04,14.72,125217,6.49008994239649,6.62922741695686,6.30158110589535,6.60678588880196,278985.011929036,0.0,1.0
2010-08-31,14.79,14.9,14.29,14.49,69723,6.63820402821882,6.68757539015959,6.41378874666984,6.50355485928943,155343.699231959,0.0,1.0
2010-09-01,15.83,15.84,14.92,15.07,33123,7.1049878138407,7.10947611947168,6.69655200142155,6.76387658588625,73798.4502912979,0.0,1.0
2010-09-02,15.13,15.72,14.82,15.72,38735,6.79080641967212,7.05561645189992,6.65166894511176,7.05561645189992,86302.0551288659,0.0,1.0
2010-09-03,16.64,16.72,14.71,15.28,66957,7.46854056995004,7.50444701499788,6.60229758317098,6.85813100413682,149181.01730382,0.0,1.0
2010-09-07,16.09,16.38,15.46,16.0,90751,7.22168376024617,7.35184462354457,6.93892050549445,7.18128900956735,202194.341164314,0.0,1.0
2010-09-08,15.32,16.6,15.05,16.19,109407,6.87608422666074,7.45058734742612,6.75489997462429,7.26656681655596,243760.13800139,0.0,1.0
2010-09-09,15.75,15.84,15.15,15.56,36364,7.06908136879286,7.10947611947168,6.79978303093408,6.98380356180425,81019.438045852,0.0,1.0
2010-09-10,16.51,16.63,15.59,15.76,45534,7.41019259674731,7.46405226431906,6.99726847869719,7.07356967442384,101450.31052634,0.0,1.0
2010-09-13,16.69,16.75,15.75,16.57,90909,7.49098209810494,7.51791193189082,7.06908136879286,7.43712243053319,202546.367102364,0.0,1.0
2010-09-14,16.54,16.74,16.19,16.67,28300,7.42365751364025,7.51342362625984,7.26656681655596,7.48200548684298,63052.747131713,0.0,1.0
2010-09-15,16.69,16.7,16.02,16.5,19209,7.49098209810494,7.49547040373592,7.19026562082931,7.40570429111633,42797.88762025,0.0,1.0
2010-09-16,16.5,16.642,16.48,16.58,11937,7.40570429111633,7.46943823107624,7.39672767985437,7.44161073616417,26595.7824208925,0.0,1.0
2010-09-17,17.01,17.03,16.44,16.75,80395,7.63460787829629,7.64358448955825,7.37877445733045,7.51791193189082,179121.046136186,0.0,1.0
2010-09-20,17.09,17.46,16.85,17.14,69802,7.67051432334412,7.83658163169037,7.56279498820061,7.69295585149902,155519.712200984,0.0,1.0
2010-09-21,17.02,17.16,16.85,17.11,17866,7.63909618392727,7.70193246276098,7.56279498820061,7.67949093460608,39805.6671468263,0.0,1.0
2010-09-22,17.14,17.22,16.87,17.0,23953,7.69295585149902,7.72886229654686,7.57177159946257,7.63011957266531,53367.57781081,0.0,1.0
2010-09-23,16.93,17.1,16.78,16.96,15810,7.59870143324845,7.6750026289751,7.53137684878376,7.61216635014139,35224.8739276461,0.0,1.0
2010-09-24,17.72,17.72,16.97,17.23,25296,7.95327757809584,7.95327757809584,7.61665465577237,7.73335060217784,56359.7982842337,0.0,1.0
2010-09-27,17.35,17.67,17.17,17.67,14625,7.7872102697496,7.93083604994094,7.70642076839196,7.93083604994094,32584.6793922722,0.0,1.0
2010-09-28,17.42,17.42,16.84,17.38,22688,7.81862840916645,7.81862840916645,7.55830668256963,7.80067518664253,50549.1422941451,0.0,1.0
2010-09-29,17.44,17.55,17.085,17.31,24506,7.82760502042841,7.87697638236919,7.66827017052864,7.76925704722568,54599.6685939844,0.0,1.0
2010-09-30,17.45,17.65,16.92,17.65,29723,7.83209332605939,7.92185943867898,7.59421312761747,7.92185943867898,66223.2085864278,0.0,1.0
2010-10-01,17.81,17.85,16.94,17.62,29328,7.99367232877465,8.01162555129858,7.60318973887943,7.90839452178604,65343.1437413032,0.0,1.0
2010-10-04,17.51,18.03,17.32,17.67,78893,7.85902315984527,8.09241505265621,7.77374535285666,7.93083604994094,175774.571712446,0.0,1.0
2010-10-05,19.21,19.24,17.5701,17.77,77075,8.6220351171118,8.63550003400474,7.88599787668745,7.97571910625074,171724.045412607,0.0,1.0
2010-10-06,18.78,19.19,18.3,19.09,54862,8.42903797497968,8.61305850584984,8.21359930469266,8.56817544954004,122233.208944878,0.0,1.0
2010-10-07,18.52,19.0,18.22,18.98,46403,8.31234202857421,8.52778069886123,8.17769285964482,8.51880408759927,103386.453185614,0.0,1.0
2010-10-08,18.9,19.05,18.12,18.31,47984,8.48289764255143,8.55022222701612,8.13280980333502,8.21808761032363,106908.940578379,0.0,1.0
2010-10-11,18.9,19.04,18.6611,18.86,30277,8.48289764255143,8.54573392138514,8.37567202102733,8.46494442002751,67457.5273818684,0.0,1.0
2010-10-12,18.93,19.0799,18.73,18.75,43715,8.49636255944437,8.56364226085275,8.40659644682478,8.41557305808674,97397.5562142345,0.0,1.0
2010-10-13,19.74,19.8,18.72,18.99,57470,8.85991531555372,8.88684514933959,8.4021081411938,8.52329239323025,128043.864934966,0.0,1.0
2010-10-14,20.0,20.18,19.14,19.65,68300,8.97661126195919,9.05740076331682,8.59061697769494,8.8195205648749,152173.237777244,0.0,1.0
2010-10-15,19.95,20.24,19.818,20.24,38419,8.95416973380429,9.0843305971027,8.89492409947536,9.0843305971027,85598.0032527662,0.0,1.0
2010-10-18,20.57,20.66,19.73,20.07,37075,9.23244468292502,9.27283943360384,8.85542700992274,9.00802940137604,82603.5547670764,0.0,1.0
2010-10-19,21.0,21.07,20.175,20.26,90751,9.42544182505715,9.456859964474,9.05515661050133,9.09330720836466,202194.341164314,0.0,1.0
2010-10-20,20.87,21.33,20.79,21.15,64743,9.36709385185441,9.57355591087947,9.33118740680657,9.49276640952184,144248.19814659,0.0,1.0
2010-10-21,20.4,21.23,20.16,21.05,30198,9.15614348719837,9.52867285456968,9.04842415205486,9.44788335321204,67281.5144128435,0.0,1.0
2010-10-22,20.19,20.4,19.22,20.4,20079,9.0618890689478,9.15614348719837,8.62652342274278,9.15614348719837,44736.2582917903,0.0,1.0
2010-10-25,20.41,20.45,20.07,20.43,13597,9.16063179282935,9.17858501535327,9.00802940137604,9.16960840409131,30294.2827826821,0.0,1.0
2010-10-26,20.45,20.65,20.1601,20.21,17312,9.17858501535327,9.26835112797286,9.04846903511117,9.07086568020976,38571.3483513857,0.0,1.0
2010-10-27,20.51,20.59,19.8101,20.23,48300,9.20551484913915,9.24142129418698,8.89137833802688,9.07984229147172,107612.992454478,0.0,1.0
2010-10-28,20.41,20.71,20.25,20.71,22530,9.16063179282935,9.29528096175874,9.08881890273368,9.29528096175874,50197.1163560952,0.0,1.0
2010-10-29,20.85,20.95,20.37,20.37,36047,9.35811724059245,9.40300029690225,9.14267857030543,9.14267857030543,80313.1581574862,0.0,1.0
2010-11-01,20.55,21.0,19.83,21.0,57866,9.22346807166306,9.42544182505715,8.90031006623253,9.42544182505715,128926.157792357,0.0,1.0
2010-11-02,21.4,21.64,20.01,21.0,42451,9.60497405029633,9.71269338543984,8.98109956759017,9.42544182505715,94581.3487098357,0.0,1.0
2010-11-03,21.6,22.09,21.47,21.47,44980,9.69474016291592,9.91466713883392,9.63639218971319,9.63639218971319,100215.991730899,0.0,1.0
2010-11-04,22.9,23.05,22.34,22.53,62213,10.2782198949433,10.345544479408,10.0268747796084,10.112152586597,138611.32711326,0.0,1.0
2010-11-05,23.05,23.52,22.9,22.92,86245,10.345544479408,10.556494844064,10.2782198949433,10.2871965062052,192154.917893094,0.0,1.0
2010-11-08,22.92,23.0,22.4,22.91,124506,10.2871965062052,10.3231029512531,10.0538046133943,10.2827082005742,277400.895207812,0.0,1.0
2010-11-09,22.91,23.15,22.63,22.99,50356,10.2827082005742,10.3904275357178,10.1570356429068,10.3186146456221,112193.785673659,0.0,1.0
2010-11-10,22.51,22.89,22.17,22.89,35810,10.1031759753351,10.2737315893123,9.95057358388176,10.2737315893123,79785.1192504112,0.0,1.0
2010-11-11,21.67,22.18,21.47,22.18,32490,9.72615830233278,9.95506188951274,9.63639218971319,9.95506188951274,72388.1185268324,0.0,1.0
2010-11-12,20.61,21.45,20.58,21.45,42925,9.25039790544894,9.62741557845123,9.236932988556,9.62741557845123,95637.4265239853,0.0,1.0
2010-11-15,20.11,21.1,19.8,20.65,31541,9.02598262389996,9.47032488136694,8.88684514933959,9.26835112797286,70273.7348862672,0.0,1.0
2010-11-16,19.63,19.99,18.86,19.99,70119,8.81054395361294,8.97212295632821,8.46494442002751,8.97212295632821,156225.992089349,0.0,1.0
2010-11-17,19.29,20.14,19.11,19.79,68379,8.65794156215964,9.0394475407929,8.577152060802,8.88235684370861,152349.250746269,0.0,1.0
2010-11-18,20.28,20.29,19.22,19.56,53676,9.10228381962662,9.10677212525759,8.62652342274278,8.77912581419608,119590.786397238,0.0,1.0
2010-11-19,20.39,20.89,20.14,20.14,31541,9.15165518156739,9.37607046311637,9.0394475407929,9.0394475407929,70273.7348862672,0.0,1.0
2010-11-22,20.22,20.34,19.9,20.23,11462,9.07535398584074,9.12921365341249,8.93172820564939,9.07984229147172,25537.4765944768,0.0,1.0
2010-11-23,19.89,20.14,19.535,19.89,11304,8.92723990001841,9.0394475407929,8.76790505011864,8.92723990001841,25185.450656427,0.0,1.0
2010-11-24,19.99,20.16,19.68,20.1,21739,8.97212295632821,9.04842415205486,8.83298548176784,9.02149431826898,48434.7586535798,0.0,1.0
2010-11-26,19.96,20.11,19.63,19.79,6403,8.95865803943527,9.02598262389996,8.81054395361294,8.88235684370861,14265.9625400833,0.0,1.0
2010-11-29,20.37,20.44,19.56,19.9,27431,9.14267857030543,9.17409670972229,8.77912581419608,8.93172820564939,61116.6044724389,0.0,1.0
2010-11-30,20.57,20.65,19.94,20.05,34625,9.23244468292502,9.26835112797286,8.94968142817331,8.99905279011409,77144.9247150376,0.0,1.0
2010-12-01,20.87,21.345,20.4,21.0,42055,9.36709385185441,9.58028836932594,9.15614348719837,9.42544182505715,93699.055852445,0.0,1.0
2010-12-02,21.26,21.47,20.18,20.79,54862,9.54213777146261,9.63639218971319,9.05740076331682,9.33118740680657,122233.208944878,0.0,1.0
2010-12-03,21.25,21.35,20.94,21.27,16917,9.53764946583163,9.58253252214143,9.39851199127127,9.54662607709359,37691.2835062611,0.0,1.0
2010-12-06,21.42,21.47,21.2,21.25,54941,9.61395066155829,9.63639218971319,9.51520793767674,9.53764946583163,122409.221913903,0.0,1.0
2010-12-07,21.63,22.1,21.5,21.73,26877,9.70820507980886,9.9191554444649,9.64985710660613,9.75308813611866,59882.2856769983,0.0,1.0
2010-12-08,22.02,22.05,21.66,21.76,13360,9.88324899941706,9.89671391631,9.7216699967018,9.7665530530116,29766.2438756073,0.0,1.0
2010-12-09,22.25,22.4,22.0,22.12,29644,9.98648002892959,10.0538046133943,9.87427238815511,9.92813205572686,66047.1956174029,0.0,1.0
2010-12-10,22.61,22.668,22.05,22.25,42292,10.1480590316449,10.1740912043045,9.89671391631,9.98648002892959,94227.0947595193,0.0,1.0
2010-12-13,22.58,22.87,22.46,22.81,17708,10.1345941147519,10.2647549780503,10.0807344471802,10.2378251442645,39453.6412087766,0.0,1.0
2010-12-14,22.7,22.75,22.3201,22.59,15020,10.1884537823237,10.2108953104786,10.0179430514028,10.1390824203829,33464.7442373967,0.0,1.0
2010-12-15,22.72,22.945,22.4801,22.7,21581,10.1974303935856,10.2984172702827,10.0897559414984,10.1884537823237,48082.7327155302,0.0,1.0
2010-12-16,22.63,22.72,21.26,22.72,43636,10.1570356429068,10.1974303935856,9.54213777146261,10.1974303935856,97221.5432452097,0.0,1.0
2010-12-17,22.24,22.8,21.79,22.65,131383,9.98199172329861,10.2333368386335,9.78001796990453,10.1660122541688,292722.935562044,0.0,1.0
2010-12-20,22.69,22.81,22.24,22.24,37787,10.1839654766927,10.2378251442645,9.98199172329861,9.98199172329861,84189.8995005668,0.0,1.0
2010-12-21,22.88,23.0,22.0,22.91,31225,10.2692432836813,10.3231029512531,9.87427238815511,10.2827082005742,69569.6830101675,0.0,1.0
2010-12-22,22.47,22.78,22.035,22.78,28617,10.0852227528111,10.2243602273715,9.88998145786353,10.2243602273715,63759.0270200791,0.0,1.0
2010-12-23,22.23,22.41,22.02,22.41,9249,9.97750341766764,10.0582929190253,9.88324899941706,10.0582929190253,20606.8854495128,0.0,1.0
2010-12-27,22.15,22.3,21.12,22.11,43399,9.9415969726198,10.0089215570845,9.4793014926289,9.92364375009588,96693.5043381347,0.0,1.0
2010-12-28,21.93,22.02,21.67,22.0,18261,9.84285424873825,9.88324899941706,9.72615830233278,9.87427238815511,40685.7319919509,0.0,1.0
2010-12-29,21.58,21.93,21.32,21.93,10830,9.68576355165396,9.84285424873825,9.56906760524849,9.84285424873825,24129.3728422775,0.0,1.0
2010-12-30,21.15,21.4,21.14,21.4,17391,9.49276640952184,9.60497405029633,9.48827810389086,9.60497405029633,38747.3613204106,0.0,1.0
2010-12-31,21.0,21.2,20.288,21.0,21976,9.42544182505715,9.51520793767674,9.1058744641314,9.42544182505715,48962.7975606546,0.0,1.0
2011-01-03,22.0,22.12,21.08,21.19,13360,9.87427238815511,9.92813205572686,9.46134827010498,9.51071963204576,29766.2438756073,0.0,1.0
2011-01-04,21.39,22.19,21.39,22.19,12174,9.60048574466535,9.95955019514372,9.60048574466535,9.95955019514372,27123.8213279673,0.0,1.0
2011-01-05,22.35,22.35,21.46,21.46,17866,10.0313630852394,10.0313630852394,9.63190388408221,9.63190388408221,39805.6671468263,0.0,1.0
2011-01-06,22.5,22.613,22.241,22.25,24032,10.0986876697041,10.1494055233342,9.98244055386171,9.98648002892959,53543.5907798348,0.0,1.0
2011-01-07,22.7,22.71,22.3801,22.48,41502,10.1884537823237,10.1929420879547,10.0448728851886,10.0897110584421,92466.9650692703,0.0,1.0
2011-01-10,22.9,22.93,22.49,22.49,15336,10.2782198949433,10.2916848118362,10.0941993640731,10.0941993640731,34168.7961134964,0.0,1.0
2011-01-11,23.08,23.12,22.86,22.92,20079,10.3590093963009,10.3769626188248,10.2602666724194,10.2871965062052,44736.2582917903,0.0,1.0
2011-01-12,23.1,23.2,22.942,23.2,10672,10.3679860075629,10.4128690638727,10.2970707785934,10.4128690638727,23777.3469042275,0.0,1.0
2011-01-13,23.01,23.091,22.93,23.04,14071,10.327591256884,10.363946532495,10.2916848118362,10.341056173777,31350.3605968317,0.0,1.0
2011-01-14,23.18,23.23,22.65,23.02,47036,10.4038924526107,10.4263339807656,10.1660122541688,10.332079562515,104796.78495008,0.0,1.0
2011-01-18,23.56,23.74,23.02,23.16,48300,10.5744480665879,10.6552375679456,10.332079562515,10.3949158413487,107612.992454479,0.0,1.0
2011-01-19,22.66,23.655,22.66,23.47,44032,10.1705005597998,10.6170869700822,10.1705005597998,10.5340533159091,98103.8361025999,0.0,1.0
2011-01-20,21.32,22.64,21.0,22.48,25850,9.56906760524849,10.1615239485378,9.42544182505715,10.0897110584421,57594.1170796743,0.0,1.0
2011-01-21,20.4,21.81,20.37,21.45,81976,9.15614348719837,9.78899458116649,9.14267857030543,9.62741557845123,182643.533528951,0.0,1.0
2011-01-24,21.49,21.91,19.9,20.5,63083,9.64536880097515,9.83387763747629,8.93172820564939,9.20102654350817,140549.6977848,0.0,1.0
2011-01-25,21.52,21.57,20.87,21.25,37708,9.65883371786808,9.68127524602298,9.36709385185441,9.53764946583163,84013.8865315419,0.0,1.0
2011-01-26,22.36,22.43,21.53,21.66,38419,10.0358513908704,10.0672695302872,9.66332202349906,9.7216699967018,85598.0032527659,0.0,1.0
2011-01-27,23.03,23.23,21.85,22.34,50514,10.336567868146,10.4263339807656,9.80694780369041,10.0268747796084,112545.811611709,0.0,1.0
2011-01-28,22.51,23.04,22.12,22.99,39842,10.1031759753351,10.341056173777,9.92813205572686,10.3186146456221,88768.4647074806,0.0,1.0
2011-01-31,23.1,23.58,22.45,22.63,30119,10.3679860075629,10.5834246778499,10.0762461415492,10.1570356429068,67105.5014438183,0.0,1.0
2011-02-01,24.01,24.11,23.05,23.15,33123,10.776421819982,10.8213048762918,10.345544479408,10.3904275357178,73798.4502912979,0.0,1.0
2011-02-02,23.94,24.25,23.91,23.92,28696,10.7450036805651,10.8841411551255,10.7315387636722,10.7360270693032,63935.0399891041,0.0,1.0
2011-02-03,24.08,24.08,23.69,23.69,11146,10.8078399593989,10.8078399593989,10.6327960397907,10.6327960397907,24833.4247183771,0.0,1.0
2011-02-04,24.07,24.15,23.91,24.02,23162,10.8033516537679,10.8392580988157,10.7315387636722,10.780910125613,51605.2201082945,0.0,1.0
2011-02-07,24.33,24.4,23.96,23.99,24348,10.9200476001733,10.9514657395902,10.7539802918271,10.76744520872,54247.6426559348,0.0,1.0
2011-02-08,25.43,26.61,25.11,25.83,122213,11.4137612195811,11.9433812840367,11.2701354393898,11.5932934448203,272292.063081557,0.0,1.0
2011-02-09,23.47,25.43,23.42,25.43,46008,10.5340533159091,11.4137612195811,10.5116117877542,11.4137612195811,102506.38834049,0.0,1.0
2011-02-10,22.26,23.87,21.73,22.77,110672,9.99096833456058,10.7135855411483,9.75308813611866,10.2198719217405,246578.573518054,0.0,1.0
2011-02-11,22.21,22.5,21.53,22.04,78419,9.96852680640568,10.0986876697041,9.66332202349906,9.89222561067902,174718.493898297,0.0,1.0
2011-02-14,23.14,23.44,22.51,22.51,23953,10.3859392300868,10.5205883990162,10.1031759753351,10.1031759753351,53367.5778108099,0.0,1.0
2011-02-15,23.11,23.585,22.9,23.46,33755,10.3724743131938,10.5856688306654,10.2782198949433,10.5295650102781,75206.5540434976,0.0,1.0
2011-02-16,22.36,23.28,21.96,23.18,27352,10.0358513908704,10.4487755089205,9.85631916563119,10.4038924526107,60940.5915034138,0.0,1.0
2011-02-17,22.26,22.57,21.81,22.21,66403,9.99096833456058,10.1301058091209,9.78899458116649,9.96852680640568,147946.698508379,0.0,1.0
2011-02-18,22.4,22.78,22.04,22.41,44348,10.0538046133943,10.2243602273715,9.89222561067902,10.0582929190253,98807.8879786999,0.0,1.0
2011-02-22,21.72,22.41,21.72,22.25,59368,9.74859983048768,10.0582929190253,9.74859983048768,9.98648002892959,132272.632216097,0.0,1.0
2011-02-23,21.54,21.95,21.27,21.71,56285,9.66781032913004,9.85183086000021,9.54662607709359,9.7441115248567,125403.670399593,0.0,1.0
2011-02-24,20.28,21.41,19.85,21.26,172332,9.10228381962662,9.60946235592731,8.90928667749449,9.54213777146261,383957.80984814,0.0,1.0
2011-02-25,20.9,21.05,20.24,20.27,93992,9.38055876874735,9.44788335321204,9.0843305971027,9.09779551399564,209415.328918868,0.0,1.0
2011-02-28,21.56,21.69,20.97,21.12,116126,9.676786940392,9.73513491359474,9.41197690816421,9.4793014926289,258730.152417573,0.0,1.0
2011-03-01,21.33,21.79,21.11,21.6,37075,9.57355591087947,9.78001796990453,9.47481318699792,9.69474016291592,82603.5547670764,0.0,1.0
2011-03-02,21.37,21.6099,21.2,21.6099,18656,9.59150913340339,9.69918358549059,9.51520793767674,9.69918358549059,41565.7968370756,0.0,1.0
2011-03-03,22.49,22.49,21.65,21.7,23083,10.0941993640731,10.0941993640731,9.71718169107082,9.73962321922572,51429.2071392697,0.0,1.0
2011-03-04,23.32,23.49,21.75,22.59,167905,10.4667287314444,10.5430299271711,9.76206474738061,10.1390824203829,374094.399545947,0.0,1.0
2011-03-07,22.53,23.32,22.31,23.32,26798,10.112152586597,10.4667287314444,10.0134098627155,10.4667287314444,59706.2727079735,0.0,1.0
2011-03-08,22.4,22.95,21.96,22.13,84111,10.0538046133943,10.3006614230982,9.85631916563119,9.93262036135784,187400.339717156,0.0,1.0
2011-03-09,23.44,23.6,22.38,22.42,28379,10.5205883990162,10.5924012891118,10.0448280021323,10.0627812246562,63228.7601007378,0.0,1.0
2011-03-10,22.2,23.1055,22.07,23.06,85929,9.9640385007747,10.3704545756599,9.90569052757196,10.3500327850389,191450.866016995,0.0,1.0
2011-03-11,22.15,22.45,22.0,22.12,32095,9.9415969726198,10.0762461415492,9.87427238815511,9.92813205572686,71508.0536817078,0.0,1.0
2011-03-14,21.33,21.94,21.27,21.76,16364,9.57355591087947,9.84734255436923,9.54662607709359,9.7665530530116,36459.1927230867,0.0,1.0
2011-03-15,20.51,20.92,20.5,20.84,40553,9.20551484913915,9.38953538000931,9.20102654350817,9.35362893496147,90352.5814287052,0.0,1.0
2011-03-16,19.7,20.51,19.7,20.51,58735,8.8419620930298,9.20551484913915,8.8419620930298,9.20551484913915,130862.300451631,0.0,1.0
2011-03-17,20.0,20.39,19.91,20.0,60395,8.97661126195919,9.15165518156739,8.93621651128037,8.97661126195919,134560.800813421,0.0,1.0
2011-03-18,21.34,21.34,20.22,20.22,45534,9.57804421651045,9.57804421651045,9.07535398584074,9.07535398584074,101450.31052634,0.0,1.0
2011-03-21,23.3,23.31,20.8,21.46,95573,10.4577521201825,10.4622404258134,9.33567571243755,9.63190388408221,212937.816311632,0.0,1.0
2011-03-22,24.3,24.35,23.51,23.51,66640,10.9065826832804,10.9290242114353,10.552006538433,10.552006538433,148474.737415454,0.0,1.0
2011-03-23,24.09,24.2635,23.82,24.12,27273,10.8123282650298,10.8902003677273,10.6911440129934,10.8257931819228,60764.5785343893,0.0,1.0
2011-03-24,23.8,24.36,23.54,24.36,32332,10.6821674017314,10.9335125170663,10.565471455326,10.9335125170663,72036.0925887827,0.0,1.0
2011-03-25,23.96,24.3084,23.87,23.91,36364,10.7539802918271,10.9103528600104,10.7135855411483,10.7315387636722,81019.4380458521,0.0,1.0
2011-03-28,24.3,24.74,23.63,24.04,67747,10.9065826832804,11.1040681310435,10.6058662060048,10.7898867368749,150941.14699407,0.0,1.0
2011-03-29,25.09,25.09,24.1813,24.49,31541,11.2611588281278,11.2611588281278,10.8533064954407,10.991860490269,70273.7348862672,0.0,1.0
2011-03-30,25.08,25.28,25.0,25.25,37708,11.2566705224968,11.3464366351164,11.220764077449,11.3329717182235,84013.886531542,0.0,1.0
2011-03-31,25.17,25.29,24.68,25.03,44348,11.2970652731756,11.3509249407474,11.0771382972576,11.2342289943419,98807.8879787003,0.0,1.0
2011-04-01,25.41,25.58,24.05,25.5,12411,11.4047846083191,11.4810858040458,10.7943750425059,11.445179358998,27651.8602350422,0.0,1.0
2011-04-04,25.39,25.66,25.2499,25.62,42292,11.3958079970572,11.5169922490936,11.3329268351672,11.4990390265697,94227.0947595196,0.0,1.0
2011-04-05,25.22,25.64,25.13,25.64,15099,11.3195068013305,11.5080156378317,11.2791120506517,11.5080156378317,33640.7572064218,0.0,1.0
2011-04-06,25.2,25.49,25.05,25.49,14625,11.3105301900686,11.440691053367,11.2432056056039,11.440691053367,32584.6793922721,0.0,1.0
2011-04-07,24.91,25.04,24.52,25.01,8458,11.1803693267702,11.2387172999729,11.005325407162,11.22525238308,18844.5277469974,0.0,1.0
2011-04-08,23.93,25.03,23.93,25.03,34229,10.7405153749342,11.2342289943419,10.7405153749342,11.2342289943419,76262.6318576466,0.0,1.0
2011-04-11,22.58,24.03,22.52,23.89,67747,10.1345941147519,10.785398431244,10.107664280966,10.7225621524102,150941.14699407,0.0,1.0
2011-04-12,22.12,22.5,21.41,22.11,93676,9.92813205572686,10.0986876697041,9.60946235592731,9.92364375009588,208711.277042769,0.0,1.0
2011-04-13,21.64,22.39,21.64,22.39,32095,9.71269338543984,10.0493163077633,9.71269338543984,10.0493163077633,71508.0536817078,0.0,1.0
2011-04-14,22.22,22.32,21.14,21.43,47431,9.97301511203666,10.0178981683465,9.48827810389086,9.61843896718927,105676.849795204,0.0,1.0
2011-04-15,22.32,22.39,21.63,22.18,61265,10.0178981683465,10.0493163077633,9.70820507980886,9.95506188951274,136499.17148496,0.0,1.0
2011-04-18,21.19,21.87,21.16,21.87,22925,9.51071963204576,9.81592441495237,9.49725471515282,9.81592441495237,51077.1812012198,0.0,1.0
2011-04-19,21.69,21.79,21.27,21.27,24348,9.73513491359474,9.78001796990453,9.54662607709359,9.54662607709359,54247.6426559346,0.0,1.0
2011-04-20,21.99,22.25,21.181,22.25,27747,9.86978408252413,9.98648002892959,9.50668015697788,9.98648002892959,61820.6563485385,0.0,1.0
2011-04-21,22.93,22.94,21.58,22.0,49328,10.2916848118362,10.2961731174672,9.68576355165396,9.87427238815511,109903.389064069,0.0,1.0
2011-04-25,22.7,22.93,22.51,22.8,12174,10.1884537823237,10.2916848118362,10.1031759753351,10.2333368386335,27123.8213279672,0.0,1.0
2011-04-26,24.07,24.2,22.89,22.89,17470,10.8033516537679,10.8616996269706,10.2737315893123,10.2737315893123,38923.3742894355,0.0,1.0
2011-04-27,23.92,24.26,23.01,24.12,74941,10.7360270693032,10.8886294607565,10.327591256884,10.8257931819228,166969.467236668,0.0,1.0
2011-04-28,24.68,24.7,23.73,23.73,23083,11.0771382972576,11.0861149085196,10.6507492623146,10.6507492623146,51429.2071392698,0.0,1.0
2011-04-29,26.0,26.2184,24.72,24.82,29960,11.6695946405469,11.7676192355275,11.0950915197816,11.1399745760914,66751.2474935028,0.0,1.0
2011-05-02,24.69,26.2,24.69,26.2,29960,11.0816266028886,11.7593607531665,11.0816266028886,11.7593607531665,66751.2474935027,0.0,1.0
2011-05-03,23.855,24.9899,23.62,24.57,32648,10.7068530827018,11.2162308887617,10.6013779003738,11.0277669353169,72740.1444648824,0.0,1.0
2011-05-04,25.06,27.88,25.03,26.29,125217,11.2476939112349,12.5133960991711,11.2342289943419,11.7997555038454,278985.011929035,0.0,1.0
2011-05-05,25.2,25.73,23.83,24.87,37787,11.3105301900686,11.5484103885105,10.6956323186244,11.1624161042462,84189.8995005666,0.0,1.0
2011-05-06,25.5,26.44,25.25,25.64,40870,11.445179358998,11.86708008831,11.3329717182235,11.5080156378317,91058.8613170708,0.0,1.0
2011-05-09,25.92,25.99,25.1,25.34,100949,11.6336881954991,11.665106334916,11.2656471337588,11.3733664689023,224915.610254392,0.0,1.0
2011-05-10,27.75,27.75,26.0,26.0,49723,12.4550481259684,12.4550481259684,11.6695946405469,11.6695946405469,110783.453909193,0.0,1.0
2011-05-11,27.07,27.979,26.8,27.49,40553,12.1498433430618,12.5578303249178,12.0286590910253,12.3383521795629,90352.5814287049,0.0,1.0
2011-05-12,27.73,27.79,26.4,26.72,32490,12.4460715147064,12.4730013484923,11.8491268657861,11.9927526459775,72388.1185268325,0.0,1.0
2011-05-13,27.47,27.84,27.45,27.8,17708,12.3293755683009,12.4954428766472,12.320398957039,12.4774896541233,39453.6412087766,0.0,1.0
2011-05-16,26.225,27.6099,26.22,27.24,20632,11.770581517244,12.3921669640783,11.7683373644285,12.2261445387884,45968.3490749647,0.0,1.0
2011-05-17,25.99,26.43,25.81,25.99,25929,11.665106334916,11.8625917826791,11.5843168335583,11.665106334916,57770.130048699,0.0,1.0
2011-05-18,26.09,26.43,25.455,26.02,48617,11.7099893912258,11.8625917826791,11.4249819836586,11.6785712518089,108319.272342844,0.0,1.0
2011-05-19,26.7,26.92,25.99,26.32,19130,11.9837760347155,12.0825187585971,11.665106334916,11.8132204207383,42621.8746512251,0.0,1.0
2011-05-20,26.75,27.22,26.48,26.48,50198,12.0062175628704,12.2171679275265,11.885033310834,11.885033310834,111841.759735609,0.0,1.0
2011-05-23,26.31,27.0,26.01,26.01,43399,11.8087321151073,12.1184252036449,11.6740829461779,11.6740829461779,96693.5043381349,0.0,1.0
2011-05-24,25.73,26.33,25.69,26.33,42451,11.5484103885105,11.8177087263693,11.5304571659866,11.8177087263693,94581.3487098356,0.0,1.0
2011-05-25,26.08,26.68,25.58,25.58,18261,11.7055010855948,11.9747994234536,11.4810858040458,11.4810858040458,40685.7319919509,0.0,1.0
2011-05-26,26.91,26.93,25.53,25.89,26482,12.0780304529661,12.087007064228,11.4586442758909,11.6202232786062,59002.2208318736,0.0,1.0
2011-05-27,25.98,26.87,25.96,26.65,34941,11.660618029285,12.0600772304422,11.651641418023,11.9613345065606,77848.9765911372,0.0,1.0
2011-05-31,26.81,26.81,25.74,26.4,46008,12.0331473966563,12.0331473966563,11.5528986941415,11.8491268657861,102506.388340489,0.0,1.0
2011-06-01,26.0,27.5,25.99,26.79,44980,11.6695946405469,12.3428404851939,11.665106334916,12.0241707853943,100215.9917309,0.0,1.0
2011-06-02,25.41,26.14,24.89,26.14,26957,11.4047846083191,11.7324309193807,11.1713927155082,11.7324309193807,60060.5266582896,0.0,1.0
2011-06-03,25.0,25.15,24.19,24.71,36759,11.220764077449,11.2880886619137,10.8572113213396,11.0906032141506,81899.5028909765,0.0,1.0
2011-06-06,24.7,25.06,24.62,24.94,32648,11.0861149085196,11.2476939112349,11.0502084634718,11.1938342436631,72740.1444648822,0.0,1.0
2011-06-07,24.67,25.19,24.66,25.0,24032,11.0726499916267,11.3060418844376,11.0681616859957,11.220764077449,53543.5907798347,0.0,1.0
2011-06-08,24.33,24.78,24.32,24.49,15889,10.9200476001733,11.1220213535674,10.9155592945424,10.991860490269,35400.8868966711,0.0,1.0
2011-06-09,24.88,24.93,24.28,24.28,23874,11.1669044098772,11.1893459380321,10.8976060720185,10.8976060720185,53191.5648417852,0.0,1.0
2011-06-10,23.87,24.9,23.86,24.57,18419,10.7135855411483,11.1758810211392,10.7090972355173,11.0277669353169,41037.7579300007,0.0,1.0
2011-06-13,23.9,24.37,23.41,24.03,44822,10.7270504580412,10.9380008226973,10.5071234821232,10.785398431244,99863.9657928498,0.0,1.0
2011-06-14,25.4,25.45,24.235,24.295,19209,11.4002963026882,11.4227378308431,10.877408696679,10.9043385304649,42797.8876202499,0.0,1.0
2011-06-15,26.07,26.22,24.97,24.97,49328,11.7010127799638,11.7683373644285,11.207299160556,11.207299160556,109903.389064069,0.0,1.0
2011-06-16,26.65,26.95,26.1,26.1,40395,11.9613345065606,12.09598367549,11.7144776968567,11.7144776968567,90000.5554906555,0.0,1.0
2011-06-17,26.71,27.127,26.65,26.98,74704,11.9882643403465,12.1754266851583,11.9613345065606,12.1094485923829,166441.428329593,0.0,1.0
2011-06-20,26.95,27.1299,26.61,26.61,17945,12.09598367549,12.1767282937913,11.9433812840367,11.9433812840367,39981.6801158513,0.0,1.0
2011-06-21,26.95,27.44,26.82,27.28,24111,12.09598367549,12.315910651408,12.0376357022873,12.2440977613123,53719.6037488598,0.0,1.0
2011-06-22,25.83,26.84,25.71,26.69,51462,11.5932934448203,12.0466123135492,11.5394337772485,11.9792877290845,114657.967240008,0.0,1.0
2011-06-23,27.28,27.45,25.151,25.36,36838,12.2440977613123,12.320398957039,11.2885374924768,11.3823430801642,82075.5158600018,0.0,1.0
2011-06-24,28.11,28.35,27.3,27.3,124190,12.6166271286836,12.7243464638271,12.2530743725743,12.2530743725743,276696.843331712,0.0,1.0
2011-06-27,28.64,28.67,27.9201,27.97,26957,12.8545073271256,12.8679722440185,12.5313942047513,12.5537908498499,60060.5266582891,0.0,1.0
2011-06-28,29.93,30.0,28.011,28.86,40395,13.4334987535219,13.4649168929388,12.5721929029369,12.9532500510071,90000.5554906556,0.0,1.0
2011-06-29,30.36,30.57,29.14,29.98,41976,13.626495895654,13.7207503139046,13.0789226086745,13.4559402816768,93523.0428834203,0.0,1.0
2011-06-30,30.8,30.95,29.51,30.02,42213,13.8239813434171,13.8913059278818,13.2449899170208,13.4738935042007,94051.0817904951,0.0,1.0
2011-07-01,31.75,32.0,29.17,30.86,47668,14.2503703783602,14.3625780191347,13.0923875255675,13.850911177203,106204.888702279,0.0,1.0
2011-07-05,32.54,32.57,31.27,31.84,42767,14.6049465232076,14.6184114401005,14.0349317080732,14.290765129039,95285.4005859354,0.0,1.0
2011-07-06,32.25,32.52,30.634,32.36,32964,14.4747856599092,14.5959699119456,13.7494754699429,14.52415702185,73444.1963409819,0.0,1.0
2011-07-07,33.3,33.3,32.58,32.58,26877,14.946057751162,14.946057751162,14.6228997457315,14.6228997457315,59882.2856769985,0.0,1.0
2011-07-08,32.9,33.01,32.2501,32.7,16047,14.7665255259229,14.8158968878636,14.4748305429655,14.6767594133033,35752.9128347207,0.0,1.0
2011-07-11,31.51,32.7399,31.26,32.28,27431,14.1426510432167,14.6946677527709,14.0304434024422,14.4882505768021,61116.6044724389,0.0,1.0
2011-07-12,31.6,31.94,31.46,31.49,18419,14.1830457938955,14.3356481853488,14.1202095150618,14.1336744319547,41037.7579300008,0.0,1.0
2011-07-13,32.87,32.98,32.0,32.0,19605,14.7530606090299,14.8024319709707,14.3625780191347,14.3625780191347,43680.1804776408,0.0,1.0
2011-07-14,31.95,32.71,31.9,32.52,24032,14.3401364909798,14.6812477189342,14.3176949628249,14.5959699119456,53543.5907798349,0.0,1.0
2011-07-15,32.0,32.22,31.65,32.09,36126,14.3625780191347,14.4613207430162,14.2054873220504,14.4029727698135,80489.1711265111,0.0,1.0
2011-07-18,31.94,32.09,31.45,32.0,23953,14.3356481853488,14.4029727698135,14.1157212094308,14.3625780191347,53367.57781081,0.0,1.0
2011-07-19,33.62,33.72,32.37,32.37,30198,15.0896835313534,15.1345665876632,14.5286453274809,14.5286453274809,67281.5144128434,0.0,1.0
2011-07-20,33.36,33.91,33.01,33.91,18656,14.9729875849479,15.2198443946518,14.8158968878636,15.2198443946518,41565.7968370756,0.0,1.0
2011-07-21,33.91,33.95,33.0,33.8,14941,15.2198443946518,15.2377976171757,14.8114085822327,15.170473032711,33288.7312683719,0.0,1.0
2011-07-22,33.9,33.9399,33.07,33.77,29960,15.2153560890208,15.2332644284884,14.8428267216495,15.1570081158181,66751.2474935027,0.0,1.0
2011-07-25,33.77,34.19,32.93,33.45,38656,15.1570081158181,15.3455169523192,14.7799904428158,15.0133823356267,86126.0421598409,0.0,1.0
2011-07-26,32.98,33.74,32.98,33.74,16917,14.8024319709707,15.1435431989251,14.8024319709707,15.1435431989251,37691.2835062611,0.0,1.0
2011-07-27,31.53,32.53,31.0,32.53,74941,14.1516276544787,14.6004582175766,13.9137474560367,14.6004582175766,166969.467236668,0.0,1.0
2011-07-28,32.08,32.51,30.93,31.55,36601,14.3984844641825,14.5914816063147,13.8823293166199,14.1606042657406,81547.476952927,0.0,1.0
2011-07-29,31.89,32.365,30.25,31.24,55020,14.3132066571939,14.5264011746655,13.5771245337133,14.0214667911802,122585.234882928,0.0,1.0
2011-08-01,31.78,32.6,31.4,32.6,42055,14.2638352952531,14.6318763569935,14.0932796812759,14.6318763569935,93699.0558524452,0.0,1.0
2011-08-02,30.88,32.13,30.82,31.45,27352,13.859887788465,14.4209259923374,13.8329579546791,14.1157212094308,60940.5915034139,0.0,1.0
2011-08-03,32.82,32.93,29.57,30.42,43241,14.730619080875,14.7799904428158,13.2719197508067,13.6534257294399,96341.4784000851,0.0,1.0
2011-08-04,30.8,32.36,30.79,32.36,65850,13.8239813434171,14.52415702185,13.8194930377862,14.52415702185,146714.607725206,0.0,1.0
2011-08-05,31.12,31.43,29.0,31.43,43083,13.9676071236085,14.1067445981689,13.0160863298408,14.1067445981689,95989.452462035,0.0,1.0
2011-08-08,28.97,30.38,25.11,28.95,124980,13.0026214129479,13.635472506916,11.2701354393898,12.9936448016859,278456.973021961,0.0,1.0
2011-08-09,30.5,30.99,28.97,29.38,120711,13.6893321744878,13.9092591504058,13.0026214129479,13.186641943818,268945.588657816,0.0,1.0
2011-08-10,29.0,30.25,28.34,29.79,145217,13.0160863298408,13.5771245337133,12.7198581581962,13.3706624746882,323545.257251802,0.0,1.0
2011-08-11,28.93,29.45,28.32,28.99,88300,12.984668190424,13.2180600832349,12.7108815469342,13.0115980242098,196733.483100009,0.0,1.0
2011-08-12,26.5,27.22,25.68,27.22,58340,13.1278451400522,13.4845262155555,12.7216250262846,13.4845262155555,117765.709719048,2.749,1.0
2011-08-15,26.37,26.9992,25.6,26.76,76696,13.0634443903086,13.3751440190678,12.6819937956731,13.2566466395395,154819.315608709,0.0,1.0
2011-08-16,25.65,26.28,25.49,25.57,51391,12.7067633148053,13.0188592558706,12.6275008535823,12.6671320841938,103738.388552821,0.0,1.0
2011-08-17,25.47,26.21,24.81,25.68,89478,12.6175930459294,12.9841819290856,12.2906353933847,12.7216250262846,180621.189136801,0.0,1.0
2011-08-18,24.79,25.0312,24.0401,24.56,112783,12.2807275857319,12.4002157460255,11.9092343377875,12.1667877977239,227664.896113187,0.0,1.0
2011-08-19,24.93,25.75,24.35,24.35,60435,12.3500822393019,12.7563023530696,12.0627558173687,12.0627558173687,121994.697752326,0.0,1.0
2011-08-22,24.33,25.5707,24.1,25.56,41565,12.0528480097159,12.6674788574616,11.9389082217079,12.6621781803673,83903.5263022318,0.0,1.0
2011-08-23,26.61,26.66,24.06,24.34,40000,13.182338082143,13.2071076012752,11.9190926064021,12.0578019135423,80744.4015900224,0.0,1.0
2011-08-24,27.81,27.83,26.22,26.7,52087,13.7768065413152,13.786714348968,12.989135832912,13.2269232165809,105143.341140487,0.0,1.0
2011-08-25,26.61,28.48,26.46,28.0,60000,13.182338082143,14.1087180976863,13.1080295247465,13.8709307140174,121116.602385034,0.0,1.0
2011-08-26,27.05,27.29,26.3,26.3,19217,13.4003098505061,13.5192035423406,13.0287670635235,13.0287670635235,38791.6291338866,0.0,1.0
2011-08-29,28.42,28.43,27.41,27.41,62435,14.0789946747277,14.0839485785541,13.5786503882578,13.5786503882578,126031.917831826,0.0,1.0
2011-08-30,29.6,29.79,27.866,28.21,53130,14.663555326247,14.7576794989493,13.8045484027432,13.9749626943726,107248.751411947,0.0,1.0
2011-08-31,29.83,30.0,28.73,29.62,103391,14.777495114255,14.8617114793044,14.2325656933472,14.6734631338999,208706.11061985,0.0,1.0
2011-09-01,29.16,29.9,28.95,29.72,74174,14.4455835578839,14.81217244104,14.3415515775287,14.7230021721642,149728.381088458,0.0,1.0
2011-09-02,28.34,28.85,28.1,28.24,96174,14.0393634441162,14.2920125392644,13.9204697522818,13.9898244058519,194137.801962971,0.0,1.0
2011-09-06,28.56,29.98,26.77,27.01,57478,14.1483493282978,14.8518036716515,13.261600543366,13.3804942352004,116025.667864783,0.0,1.0
2011-09-07,29.95,30.0,28.7512,28.98,82609,14.8369419601722,14.8617114793044,14.2430679694592,14.356413289008,166755.356773754,0.0,1.0
2011-09-08,29.31,29.79,29.2,29.74,54783,14.5198921152804,14.7576794989493,14.4653991731896,14.7329099798171,110585.513807655,0.0,1.0
2011-09-09,28.34,29.11,27.8572,28.82,65391,14.0393634441162,14.4208140387517,13.8001889673759,14.2771508277851,131998.929109329,0.0,1.0
2011-09-12,28.46,28.51,27.0308,28.41,33304,14.0988102900334,14.1235798091656,13.3907983551594,14.0740407709013,67227.7887638528,0.0,1.0
2011-09-13,27.95,29.08,27.71,28.83,131391,13.8461611948853,14.4059523272724,13.7272675030508,14.2821047316115,265227.191732865,0.0,1.0
2011-09-14,27.85,28.23,27.12,28.0,64783,13.7966221566209,13.9848705020254,13.4349871772912,13.8709307140174,130771.614205161,0.0,1.0
2011-09-15,27.94,28.08,27.27,28.08,23913,13.8412072910588,13.9105619446289,13.5092957346877,13.9105619446289,48271.0218805552,0.0,1.0
2011-09-16,29.71,29.78,27.95,28.17,108609,14.7180482683378,14.7527255951228,13.8461611948853,13.9551470790668,219239.217807268,0.0,1.0
2011-09-19,29.2,29.61,28.49,29.01,36609,14.4653991731896,14.6685092300734,14.1136720015127,14.3712750004873,73899.2949452283,0.0,1.0
2011-09-20,30.11,30.29,29.24,29.24,131217,14.9162044213952,15.005374690271,14.4852147884953,14.4852147884953,264875.953585949,0.0,1.0
2011-09-21,29.015,30.33,28.88,29.96,79304,14.3737519524006,15.0251903055767,14.3068742507437,14.8418958639987,160083.850592378,0.0,1.0
2011-09-22,28.15,29.3,27.5,28.02,110696,13.945239271414,14.514938211454,13.6232355226957,13.8808385216703,223452.056960227,0.0,1.0
2011-09-23,28.65,29.16,28.13,28.2,42609,14.1929344627357,14.4455835578839,13.9353314637611,13.9700087905461,86010.9551837316,0.0,1.0
2011-09-26,28.67,28.92,27.2,28.92,57739,14.2028422703886,14.3266898660494,13.4746184079026,14.3266898660494,116552.525085157,0.0,1.0
2011-09-27,28.15,29.42,27.89,29.18,70435,13.945239271414,14.5743850573712,13.8164377719267,14.4554913655367,142180.79814983,0.0,1.0
2011-09-28,27.15,27.95,27.06,27.85,36609,13.4498488887705,13.8461611948853,13.4052637543326,13.7966221566209,73899.2949452281,0.0,1.0
2011-09-29,27.46,28.27,26.16,27.97,52696,13.60341990739,14.0046861173312,12.9594124099534,13.8560690025381,106372.674654695,0.0,1.0
2011-09-30,28.25,28.74,26.97,26.97,73652,13.9947783096783,14.2375195971736,13.3606786198946,13.3606786198946,148674.666647708,0.0,1.0
2011-10-03,27.89,29.28,27.83,27.96,106522,13.8164377719267,14.5050304038011,13.786714348968,13.8511150987117,215026.378654308,0.0,1.0
2011-10-04,31.17,31.44,27.7,27.7,85304,15.4413182269973,15.575073630311,13.7223135992244,13.7223135992244,172195.510830881,0.0,1.0
2011-10-05,31.75,31.97,30.46,31.11,87391,15.7286446489305,15.837630533112,15.0895910553204,15.4115948040387,176408.349983841,0.0,1.0
2011-10-06,32.17,32.25,31.09,31.73,82870,15.9367086096407,15.9763398402522,15.4016869963858,15.7187368412776,167282.213994129,0.0,1.0
2011-10-07,32.2,32.99,31.81,32.23,84261,15.95157032112,16.3429287234084,15.7583680718891,15.9664320325994,170090.100559422,0.0,1.0
2011-10-10,31.83,32.45,30.891,32.12,95130,15.768275879542,16.0754179167809,15.3031043102397,15.9119390905086,192030.37308147,0.0,1.0
2011-10-11,32.3,32.89,31.25,31.34,66261,16.0011093593844,16.293389685144,15.4809494576087,15.5255345920467,133755.119843912,0.0,1.0
2011-10-12,32.15,32.69,31.8,32.09,61565,15.9268008019879,16.1943116086154,15.7534141680627,15.8970773790293,124275.727097243,0.0,1.0
2011-10-13,32.55,32.69,31.79,31.91,38957,16.1249569550453,16.1943116086154,15.7484602642362,15.8079071101534,78638.9913185624,0.0,1.0
2011-10-14,32.95,32.97,32.11,32.97,59826,16.3231131081027,16.3330209157555,15.9069851866821,16.3330209157555,120765.364238117,0.0,1.0
2011-10-17,30.74,32.93,30.46,32.64,74348,15.2283003624606,16.3132053004498,15.0895910553204,16.1695420894832,150079.619235374,0.0,1.0
2011-10-18,31.79,32.03,30.125,30.97,50522,15.7484602642362,15.8673539560707,14.9236352771348,15.3422401504686,101984.216428278,0.0,1.0
2011-10-19,30.16,32.05,30.09,32.05,26000,14.9409739405273,15.8772617637235,14.9062966137423,15.8772617637235,52483.8610335147,0.0,1.0
2011-10-20,30.03,30.36,29.1,30.36,24957,14.8765731907837,15.040052017056,14.4158601349253,15.040052017056,50378.4507620547,0.0,1.0
2011-10-21,31.25,31.34,30.12,30.78,45217,15.4809494576087,15.5255345920467,14.9211583252216,15.2481159777663,91275.4901674013,0.0,1.0
2011-10-24,31.59,31.9004,30.84,30.93,51043,15.6493821877075,15.8031513624801,15.2778394007249,15.3224245351628,103035.912258988,0.0,1.0
2011-10-25,30.61,31.9,30.31,31.33,39652,15.1638996127169,15.802953206327,15.0152824979239,15.5205806882202,80041.9252961893,0.0,1.0
2011-10-26,30.27,31.2,29.77,31.2,61913,14.9954668826181,15.4561799384766,14.7477716912964,15.4561799384766,124978.203391077,0.0,1.0
2011-10-27,31.75,32.0,30.7477,31.61,134087,15.7286446489305,15.8524922445914,15.2321148684069,15.6592899953604,270669.364400033,0.0,1.0
2011-10-28,30.95,31.83,30.87,31.64,48435,15.3323323428157,15.768275879542,15.2927011122042,15.6741517068397,97771.3772753184,0.0,1.0
2011-10-31,30.4,30.88,30.0,30.37,47217,15.0598676323618,15.2976550160307,14.8617114793044,15.0450059208825,95312.7102469021,0.0,1.0
2011-11-01,29.13,30.18,28.42,29.02,78174,14.4307218464046,14.9508817481802,14.0789946747277,14.3762289043138,157802.82124746,0.0,1.0
2011-11-02,30.74,30.8,29.2,29.77,76609,15.2283003624606,15.2580237854192,14.4653991731896,14.7477716912964,154643.69653525,0.0,1.0
2011-11-03,32.32,32.39,29.68,29.68,99826,16.0110171670373,16.0456944938223,14.7031865568585,14.7031865568585,201509.765828139,0.0,1.0
2011-11-04,32.46,32.59,31.21,31.89,56087,16.0803718206074,16.144772570351,15.461133842303,15.7979993025006,113217.781299489,0.0,1.0
2011-11-07,32.33,32.59,31.5401,32.44,52261,16.0159710708637,16.144772570351,15.6246622076136,16.0704640129545,105494.579287404,0.0,1.0
2011-11-08,32.81,32.95,31.78,32.64,91217,16.2537584545326,16.3231131081027,15.7435063604098,16.1695420894832,184131.551995927,0.0,1.0
2011-11-09,31.5,32.51,31.069,31.89,86261,15.6047970532696,16.1051413397395,15.3912837983503,15.7979993025006,174127.320638923,0.0,1.0
2011-11-10,31.51,32.06,31.11,32.06,54783,15.609750957096,15.88221566755,15.4115948040387,15.88221566755,110585.513807655,0.0,1.0
2011-11-11,31.92,32.5896,31.47,31.51,78000,15.8128610139799,16.1445744141979,15.5899353417903,15.609750957096,157451.583100543,0.0,1.0
2011-11-14,32.96,33.259,31.94,31.94,88609,16.3280670119291,16.4761887363395,15.8227688216327,15.8227688216327,178867.017012257,0.0,1.0
2011-11-15,33.21,33.43,32.41,33.0299,103043,16.45191460759,16.5609004917715,16.0556023014752,16.3626947996759,208003.634326017,0.0,1.0
2011-11-16,32.77,34.78,32.63,32.79,161478,16.2339428392268,17.2296775083402,16.1645881856567,16.2438506468797,325961.111998842,0.0,1.0
2011-11-17,32.78,33.3764,31.92,32.73,71565,16.2388967430533,16.5343475672618,15.8128610139799,16.2141272239211,144461.827494749,0.0,1.0
2011-11-18,34.08,34.09,32.68,32.81,101565,16.8829042404898,16.8878581443162,16.1893577047889,16.2537584545326,205020.128687266,0.0,1.0
2011-11-21,34.03,34.1,32.96,33.36,74609,16.8581347213576,16.8928120481427,16.3280670119291,16.5262231649865,150606.47645575,0.0,1.0
2011-11-22,33.19,33.9646,32.7,33.89,48609,16.4420067999371,16.8257361903327,16.1992655124418,16.7887800677875,98122.6154222349,0.0,1.0
2011-11-23,32.17,33.53,32.0,32.91,69130,15.9367086096407,16.6104395300359,15.8524922445914,16.3032974927969,139546.512047957,0.0,1.0
2011-11-25,31.3,32.4599,31.12,31.97,18087,15.5057189767409,16.0803222815691,15.4165487078651,15.837630533112,36510.5997889684,0.0,1.0
2011-11-28,33.78,34.09,30.28,32.45,100870,16.7342871256967,16.8878581443162,15.0004207864446,16.0754179167809,203617.19470964,0.0,1.0
2011-11-29,34.21,34.4,33.4,33.85,106522,16.9473049902334,17.0414291629357,16.5460387802922,16.7689644524818,215026.37865431,0.0,1.0
2011-11-30,35.66,36.27,34.82,35.35,533913,17.6656210450665,17.967809178479,17.249493123646,17.512050026447,1077762.14215334,0.0,1.0
2011-12-01,34.24,35.93,34.22,35.65,106696,16.9621667017127,17.7993764483802,16.9522588940599,17.6606671412401,215377.616801226,0.0,1.0
2011-12-02,35.03,35.44,34.3401,34.83,63130,17.3535251040011,17.5566351608849,17.0117552790154,17.2544470274724,127434.851809453,0.0,1.0
2011-12-05,36.3,36.85,35.63,35.71,99739,17.9826708899583,18.2551356004122,17.6507593335872,17.6903905641987,201334.146754681,0.0,1.0
2011-12-06,36.57,37.0,35.97,36.3,58522,18.1164262932721,18.3294441578088,17.819192063686,17.9826708899583,118133.096746282,0.0,1.0
2011-12-07,36.2,36.45,35.4,36.19,40783,17.933131851694,18.0569794473548,17.5368195455792,17.9281779478675,82324.973251147,0.0,1.0
2011-12-08,34.16,35.82,34.04,35.82,40000,16.9225354711013,17.7448835062894,16.8630886251841,17.7448835062894,80744.4015900223,0.0,1.0
2011-12-09,36.47,36.65,34.3442,34.44,129826,18.0668872550077,18.1560575238835,17.0137863795842,17.0612447782414,262068.067020656,0.0,1.0
2011-12-12,35.78,35.85,35.22,35.84,40783,17.7250678909837,17.7597452177687,17.4476492767034,17.7547913139423,82324.9732511471,0.0,1.0
2011-12-13,35.03,36.41,34.95,36.08,40783,17.3535251040011,18.0371638320491,17.3138938733896,17.8736850057767,82324.9732511471,0.0,1.0
2011-12-14,35.81,35.97,34.454,34.73,101478,17.739929602463,17.819192063686,17.0681802435985,17.204907989208,204844.509613808,0.0,1.0
2011-12-15,35.87,36.16,35.16,36.16,65913,17.7696530254216,17.9133162363882,17.4179258537447,17.9133162363882,133052.643550079,0.0,1.0
2011-12-16,35.6,36.68,35.21,36.22,67391,17.6358976221079,18.1709192353628,17.4426953728769,17.9430396593468,136036.14918883,0.0,1.0
2011-12-19,35.37,36.15,35.25,36.04,85826,17.5219578340999,17.9083623325618,17.4625109881827,17.853869390471,173249.225271631,0.0,1.0
2011-12-20,37.19,37.25,36.12,36.24,84435,18.423568330511,18.4532917534696,17.8935006210825,17.9529474669997,170441.338706339,0.0,1.0
2011-12-21,37.84,38.0,36.34,37.22,53130,18.7455720792293,18.8248345404522,18.0024865052641,18.4384300419903,107248.751411947,0.0,1.0
2011-12-22,37.39,38.02,37.2,38.01,53652,18.5226464070397,18.8347423481051,18.4285222343374,18.8297884442787,108302.465852697,0.0,1.0
2011-12-23,37.3,37.37,36.581,37.3,24348,18.4780612726018,18.5127385993868,18.1218755874811,18.4780612726018,49149.1172478466,0.0,1.0
2011-12-27,36.76,37.32,36.33,37.02,34261,18.2105504659743,18.4879690802547,17.9975326014376,18.3393519654616,69159.598571894,0.0,1.0
2011-12-28,35.88,36.79,35.7,36.79,27565,17.7746069292481,18.2254121774536,17.6854366603722,18.2254121774536,55642.9857457241,0.0,1.0
2011-12-29,36.35,36.745,35.88,35.88,28609,18.0074404090905,18.2031196102347,17.7746069292481,17.7746069292481,57750.4146272238,0.0,1.0
2011-12-30,35.81,36.38,35.73,36.18,38174,17.739929602463,18.0223021205698,17.7002983718515,17.9232240440411,77058.4196574379,0.0,1.0
2012-01-03,35.13,36.58,34.631,36.5,78696,17.4030641422654,18.1213801970985,17.1558643413263,18.081748966487,158856.535688211,0.0,1.0
2012-01-04,34.64,35.24,34.43,34.8,69826,17.1603228547701,17.4575570843562,17.056290874415,17.2395853159931,140951.464635623,0.0,1.0
2012-01-05,34.35,34.59,34.01,34.42,60000,17.0166596438035,17.135553335638,16.8482269137047,17.0513369705886,121116.602385034,0.0,1.0
2012-01-06,34.23,34.83,33.93,34.41,47478,16.9572127978863,17.2544470274724,16.8085956830933,17.0463830667621,95839.5674672772,0.0,1.0
2012-01-09,33.48,34.56,33.2,34.49,67304,16.5856700109037,17.1206916241587,16.4469607037635,17.0860142973736,135860.530115372,0.0,1.0
2012-01-10,33.68,34.0,33.5,33.9,38609,16.6847480874324,16.8432730098783,16.5955778185566,16.793733971614,77936.5150247294,0.0,1.0
2012-01-11,33.77,33.945,32.62,33.48,29391,16.7293332218703,16.8160265388329,16.1596342818303,16.5856700109037,59328.9676783088,0.0,1.0
2012-01-12,33.49,33.8,33.2,33.77,38348,16.5906239147301,16.7441949333496,16.4469607037635,16.7293332218703,77409.6578043547,0.0,1.0
2012-01-13,33.17,33.59,33.04,33.04,41478,16.4320989922842,16.6401629529945,16.3676982425406,16.3676982425406,83727.9072287739,0.0,1.0
2012-01-17,32.76,33.61,32.67,33.39,38696,16.2289889354004,16.6500707606474,16.1844038009625,16.5410848764658,78112.1340981877,0.0,1.0
2012-01-18,32.52,32.6,31.83,32.6,73130,16.110095243566,16.1497264741774,15.768275879542,16.1497264741774,147620.952206958,0.0,1.0
2012-01-19,32.47,32.86,31.82,32.7,29652,16.0853257244338,16.2785279736647,15.7633219757155,16.1992655124418,59855.8248986836,0.0,1.0
2012-01-20,31.97,32.27,31.2,31.97,41565,15.837630533112,15.9862476479051,15.4561799384766,15.837630533112,83903.5263022323,0.0,1.0
2012-01-23,31.38,32.17,31.31,32.06,34783,15.5453502073524,15.9367086096407,15.5106728805674,15.88221566755,70213.3130126437,0.0,1.0
2012-01-24,32.39,32.45,30.85,31.23,43391,16.0456944938223,16.0754179167809,15.2827933045514,15.4710416499559,87589.5082348166,0.0,1.0
2012-01-25,33.03,33.38,32.01,32.23,28870,16.3627443387141,16.5361309726394,15.8574461484178,15.9664320325994,58277.2718475988,0.0,1.0
2012-01-26,32.81,33.94,32.1,33.24,47478,16.2537584545326,16.8135495869197,15.9020312828557,16.4667763190693,95839.5674672769,0.0,1.0
2012-01-27,33.29,33.38,32.52,32.52,21565,16.4915458382014,16.5361309726394,16.110095243566,16.110095243566,43531.3255072209,0.0,1.0
2012-01-30,33.28,33.61,32.89,32.89,31478,16.486591934375,16.6500707606474,16.293389685144,16.293389685144,63541.8068312682,0.0,1.0
2012-01-31,33.43,33.58,32.885,33.58,45130,16.5609004917715,16.6352090491681,16.2909127332308,16.6352090491681,91099.871093943,0.0,1.0
2012-02-01,34.01,34.22,33.16,33.45,77739,16.8482269137047,16.9522588940599,16.4271450884578,16.5708082994244,156924.725880169,0.0,1.0
2012-02-02,33.11,34.16,33.0,33.87,80783,16.4023755693256,16.9225354711013,16.3478826272348,16.7788722601347,163069.37484117,0.0,1.0
2012-02-03,33.41,33.91,33.27,33.8,96435,16.5509926841187,16.7986878754404,16.4816380305486,16.7441949333496,194664.659183345,0.0,1.0
2012-02-06,35.07,36.69,34.61,36.0,138696,17.3733407193068,18.1758731391893,17.1454611432908,17.8340537751653,279973.138073244,0.0,1.0
2012-02-07,34.28,35.01,33.963,35.01,113478,16.9819823170185,17.3436172963482,16.8249435657205,17.3436172963482,229067.830090814,0.0,1.0
2012-02-08,35.66,35.78,34.32,34.46,92522,17.6656210450665,17.7250678909837,17.0017979323242,17.0711525858943,186765.838097801,0.0,1.0
2012-02-09,35.61,35.96,35.31,35.87,50609,17.6408515259343,17.8142381598595,17.4922344111413,17.7696530254216,102159.835501736,0.0,1.0
2012-02-10,35.25,35.88,35.04,35.3,64174,17.4625109881827,17.7746069292481,17.3584790078275,17.4872805073148,129542.280690952,0.0,1.0
2012-02-13,36.04,36.04,35.26,35.62,53130,17.853869390471,17.853869390471,17.4674648920091,17.6458054297607,107248.751411947,0.0,1.0
2012-02-14,35.94,35.995,35.48,35.92,60609,17.8043303522067,17.8315768232521,17.5764507761907,17.7944225445538,122345.935899241,0.0,1.0
2012-02-15,35.76,36.15,35.6,36.15,54783,17.7151600833308,17.9083623325618,17.6358976221079,17.9083623325618,110585.513807655,0.0,1.0
2012-02-16,35.64,35.86,35.2,35.67,27826,17.6557132374136,17.7646991215952,17.4377414690505,17.6705749488929,56169.8429660992,0.0,1.0
2012-02-17,35.15,35.86,35.11,35.86,28348,17.4129719499183,17.7646991215952,17.3931563346126,17.7646991215952,57223.5574068489,0.0,1.0
2012-02-21,33.71,35.13,33.26,35.13,78522,16.6996097989117,17.4030641422654,16.4766841267221,17.4030641422654,158505.297541294,0.0,1.0
2012-02-22,33.22,33.9,33.14,33.54,62174,16.4568685114164,16.793733971614,16.4172372808049,16.6153934338623,125505.060611451,0.0,1.0
2012-02-23,34.59,34.99,33.08,33.08,36435,17.135553335638,17.3337094886954,16.3875138578463,16.3875138578463,73548.0567983115,0.0,1.0
2012-02-24,34.66,34.9275,34.48,34.76,16870,17.170230662423,17.3027475897801,17.0810603935472,17.2197697006874,34053.951370592,0.0,1.0
2012-02-27,34.32,34.73,33.983,34.56,27391,17.0017979323242,17.204907989208,16.8348513733734,17.1206916241587,55291.7475988077,0.0,1.0
2012-02-28,34.49,34.72,34.19,34.38,30087,17.0860142973736,17.1999540853816,16.9373971825806,17.0315213552828,60733.9202659752,0.0,1.0
2012-02-29,33.43,34.53,33.16,34.53,93304,16.5609004917715,17.1058299126794,16.4271450884578,17.1058299126794,188344.391148887,0.0,1.0
2012-03-01,32.85,34.02,32.82,33.5,51652,16.2735740698383,16.8531808175312,16.258712358359,16.5955778185566,104265.245773196,0.0,1.0
2012-03-02,33.0,33.46,31.1,32.95,229304,16.3478826272348,16.5757622032508,15.4066409002122,16.3231131081027,462875.356554963,0.0,1.0
2012-03-05,32.96,33.22,32.41,32.86,27391,16.3280670119291,16.4568685114164,16.0556023014752,16.2785279736647,55291.7475988076,0.0,1.0
2012-03-06,32.68,32.91,32.52,32.52,27391,16.1893577047889,16.3032974927969,16.110095243566,16.110095243566,55291.7475988077,0.0,1.0
2012-03-07,32.39,32.81,31.94,32.81,25826,16.0456944938223,16.2537584545326,15.8227688216327,16.2537584545326,52132.622886598,0.0,1.0
2012-03-08,32.7,32.92,32.3,32.6,50522,16.1992655124418,16.3082513966234,16.0011093593844,16.1497264741774,101984.216428278,0.0,1.0
2012-03-09,33.5,34.06,32.66,32.66,42609,16.5955778185566,16.8729964328369,16.179449897136,16.179449897136,86010.9551837315,0.0,1.0
2012-03-12,33.46,33.84,33.39,33.42,41478,16.5757622032508,16.7640105486554,16.5410848764658,16.5559465879451,83727.9072287739,0.0,1.0
2012-03-13,34.16,34.23,33.26,33.44,45217,16.9225354711013,16.9572127978863,16.4766841267221,16.565854395598,91275.4901674009,0.0,1.0
2012-03-14,33.88,34.43,33.71,34.07,18435,16.7838261639611,17.056290874415,16.6996097989117,16.8779503366634,37213.0760828016,0.0,1.0
2012-03-15,34.43,34.43,33.49,34.01,23913,17.056290874415,17.056290874415,16.5906239147301,16.8482269137047,48271.0218805552,0.0,1.0
2012-03-16,34.15,34.7,33.99,34.59,59826,16.9175815672748,17.1900462777287,16.8383191060519,17.135553335638,120765.364238117,0.0,1.0
2012-03-19,34.17,34.845,33.56,34.08,54000,16.9274893749277,17.2618778832121,16.6253012415152,16.8829042404898,109004.94214653,0.0,1.0
2012-03-20,34.02,34.35,34.0,34.0,29391,16.8531808175312,17.0166596438035,16.8432730098783,16.8432730098783,59328.9676783087,0.0,1.0
2012-03-21,34.42,34.66,33.95,34.04,26522,17.0513369705886,17.170230662423,16.8185034907461,16.8630886251841,53537.5754742643,0.0,1.0
2012-03-22,34.4,34.44,33.64,34.04,56435,17.0414291629357,17.0612447782414,16.6649324721267,16.8630886251841,113920.257593323,0.0,1.0
2012-03-23,34.76,34.86,33.72,34.28,69652,17.2197697006874,17.2693087389517,16.7045637027381,16.9819823170185,140600.226488706,0.0,1.0
2012-03-26,36.59,36.87,35.16,35.16,88435,18.1263341009249,18.2650434080651,17.4179258537447,17.4179258537447,178515.778865341,0.0,1.0
2012-03-27,35.8,36.66,35.8,36.6,25739,17.7349756986366,18.16101142771,17.7349756986366,18.1312880047514,51957.0038131396,0.0,1.0
2012-03-28,35.39,36.04,35.02,36.04,27565,17.5318656417527,17.853869390471,17.3485712001747,17.853869390471,55642.9857457244,0.0,1.0
2012-03-29,35.05,35.21,34.35,35.21,18174,17.363432911654,17.4426953728769,17.0166596438035,17.4426953728769,36686.2188624266,0.0,1.0
2012-03-30,34.96,35.532,34.76,35.39,34783,17.3188477772161,17.6022110760881,17.2197697006874,17.5318656417527,70213.3130126436,0.0,1.0
2012-04-02,35.19,35.21,34.47,35.0,52174,17.4327875652241,17.4426953728769,17.0761064897207,17.3386633925218,105318.960213945,0.0,1.0
2012-04-03,34.37,35.03,34.16,35.03,27565,17.0265674514564,17.3535251040011,16.9225354711013,17.3535251040011,55642.9857457242,0.0,1.0
2012-04-04,33.4,34.17,33.1,33.91,59565,16.5460387802922,16.9274893749277,16.3974216654992,16.7986878754404,120238.507017742,0.0,1.0
2012-04-05,32.46,33.62,32.32,33.15,31043,16.0803718206074,16.6550246644738,16.0110171670373,16.4221911846314,62663.7114639765,0.0,1.0
2012-04-09,30.7,31.87,30.64,31.87,54348,15.2084847471548,15.7880914948477,15.1787613241962,15.7880914948477,109707.418440364,0.0,1.0
2012-04-10,29.04,30.87,28.83,30.56,76609,14.3861367119667,15.2927011122042,14.2821047316115,15.1391300935847,154643.69653525,0.0,1.0
2012-04-11,29.7,29.7,29.12,29.41,49478,14.7130943645113,14.7130943645113,14.4257679425781,14.5694311535447,99876.7875467786,0.0,1.0
2012-04-12,30.12,30.64,29.59,29.59,48087,14.9211583252216,15.1787613241962,14.6586014224206,14.6586014224206,97068.9009814853,0.0,1.0
2012-04-13,29.77,29.97,29.62,29.97,29391,14.7477716912964,14.8468497678251,14.6734631338999,14.8468497678251,59328.9676783087,0.0,1.0
2012-04-16,29.97,30.43,29.56,29.85,18174,14.8468497678251,15.0747293438411,14.6437397109413,14.7874029219079,36686.2188624266,0.0,1.0
2012-04-17,30.13,30.56,29.75,30.17,26783,14.926112229048,15.1391300935847,14.7378638836435,14.9459278443538,54064.4326946394,0.0,1.0
2012-04-18,30.09,31.15,29.93,30.73,168522,14.9062966137423,15.4314104193444,14.8270341525193,15.2233464586341,340180.201118844,0.0,1.0
2012-04-19,29.92,30.54,29.9,30.23,47043,14.8220802486929,15.1292222859319,14.81217244104,14.9756512673124,94961.4720999857,0.0,1.0
2012-04-20,32.41,32.64,30.21,30.63,67826,16.0556023014752,16.1695420894832,14.9657434596595,15.1738074203698,136914.244556121,0.0,1.0
2012-04-23,30.82,32.33,30.76,31.82,39478,15.267931593072,16.0159710708637,15.2382081701134,15.7633219757155,79690.6871492729,0.0,1.0
2012-04-24,31.8,31.805,30.8,30.93,35217,15.7534141680627,15.7558911199759,15.2580237854192,15.3224245351628,71089.3897698953,0.0,1.0
2012-04-25,32.06,32.8901,31.92,32.08,43043,15.88221566755,16.2934392241823,15.8128610139799,15.8921234752028,86887.0319409832,0.0,1.0
2012-04-26,31.63,32.23,31.62,31.9,25739,15.6691978030133,15.9664320325994,15.6642438991868,15.802953206327,51957.0038131395,0.0,1.0
2012-04-27,32.54,32.61,31.6,31.85,33217,16.1200030512188,16.1546803780039,15.654336091534,15.7781836871948,67052.1696903945,0.0,1.0
2012-04-30,31.75,32.43,31.66,32.27,23913,15.7286446489305,16.065510109128,15.6840595144926,15.9862476479051,48271.0218805551,0.0,1.0
2012-05-01,31.45,32.98,31.29,31.96,60000,15.5800275341374,16.337974819582,15.5007650729145,15.8326766292856,121116.602385034,0.0,1.0
2012-05-02,32.62,33.0,31.19,31.27,48000,16.1596342818303,16.3478826272348,15.4512260346501,15.4908572652616,96893.2819080269,0.0,1.0
2012-05-03,30.97,32.62,30.26,32.31,115478,15.3422401504686,16.1596342818303,14.9905129787917,16.0060632632108,233105.050170315,0.0,1.0
2012-05-04,30.49,30.97,30.3,30.97,48783,15.1044527667997,15.3422401504686,15.0103285940974,15.3422401504686,98473.8535691516,0.0,1.0
2012-05-07,30.64,30.93,30.32,30.48,52435,15.1787613241962,15.3224245351628,15.0202364017503,15.0994988629733,105845.817434321,0.0,1.0
2012-05-08,30.19,30.785,29.75,30.49,59565,14.9558356520067,15.2505929296795,14.7378638836435,15.1044527667997,120238.507017742,0.0,1.0
2012-05-09,29.82,30.0,29.52,29.82,8753,14.7725412104286,14.8617114793044,14.6239240956355,14.7725412104286,17668.8936779366,0.0,1.0
2012-05-10,29.54,30.28,29.29,30.0,20666,14.6338319032884,15.0004207864446,14.5099843076275,14.8617114793044,41716.5950814851,0.0,1.0
2012-05-11,28.98,29.39,28.73,29.01,87304,14.356413289008,14.5595233458919,14.2325656933472,14.3712750004873,176232.730910383,0.0,1.0
2012-05-14,28.25,28.88,28.17,28.6,38348,13.9947783096783,14.3068742507437,13.9551470790668,14.1681649436035,77409.6578043545,0.0,1.0
2012-05-15,28.45,28.89,28.19,28.38,79478,14.093856386207,14.3118281545701,13.9650548867197,14.059179059422,160435.088739295,0.0,1.0
2012-05-16,28.04,28.74,27.9,28.69,53478,13.8907463293232,14.2375195971736,13.8213916757531,14.2127500780414,107951.22770578,0.0,1.0
2012-05-17,26.66,27.98,26.63,27.89,106522,13.2071076012752,13.8610229063646,13.1922458897959,13.8164377719267,215026.378654309,0.0,1.0
2012-05-18,26.58,27.06,26.24,26.62,112783,13.1674763706637,13.4052637543326,12.9990436405649,13.1872919859694,227664.896113187,0.0,1.0
2012-05-21,26.56,26.789,26.31,26.75,86609,13.1575685630108,13.2710129606362,13.03372096735,13.2516927357131,174829.796932757,0.0,1.0
2012-05-22,26.12,26.76,25.91,26.49,90000,12.9395967946477,13.2566466395395,12.8355648142926,13.1228912362258,181674.90357755,0.0,1.0
2012-05-23,25.87,26.05,24.61,25.75,82435,12.8157491989868,12.9049194678626,12.191557316856,12.7563023530696,166404.118626838,0.0,1.0
2012-05-24,26.63,26.65,25.63,25.94,60435,13.1922458897959,13.2021536974487,12.6968555071524,12.8504265257719,121994.697752325,0.0,1.0
2012-05-25,26.09,26.56,25.9131,26.56,64609,12.9247350831684,13.1575685630108,12.8371005244788,13.1575685630108,130420.376058244,0.0,1.0
2012-05-29,26.1,26.8199,25.98,26.1,81043,12.9296889869948,13.2863205234599,12.8702421410776,12.9296889869948,163594.213451505,0.0,1.0
2012-05-30,25.98,26.225,25.6901,25.8,54348,12.8702421410776,12.9916127848253,12.7266284691493,12.7810718722018,109707.418440363,0.0,1.0
2012-05-31,25.52,26.13,25.17,26.13,103043,12.6423625650616,12.9445506984741,12.4689759311364,12.9445506984741,208003.634326017,0.0,1.0
2012-06-01,24.65,25.5,24.57,24.96,756695,12.2113729321618,12.6324547574087,12.1717417015503,12.3649439507813,1527472.12402905,0.0,1.0
2012-06-04,25.12,25.63,24.39,24.69,161478,12.4442064120042,12.6968555071524,12.0825714326745,12.2311885474675,325961.111998841,0.0,1.0
2012-06-05,25.11,25.39,24.66,25.02,190609,12.4392525081778,12.577961815318,12.2163268359882,12.3946673737399,384765.241066814,0.0,1.0
2012-06-06,26.32,26.37,25.23,25.3,99478,13.0386748711764,13.0634443903086,12.498699354095,12.53337668088,200807.289534306,0.0,1.0
2012-06-07,25.97,26.69,25.71,26.69,99391,12.8652882372512,13.2219693127545,12.7364867377639,13.2219693127545,200631.670460847,0.0,1.0
2012-06-08,26.4,26.6,25.8,25.97,66783,13.0783061017879,13.1773841783166,12.7810718722018,12.8652882372512,134808.834284661,0.0,1.0
2012-06-11,25.81,26.63,25.79,26.61,61478,12.7860257760282,13.1922458897959,12.7761179683753,13.182338082143,124100.108023785,0.0,1.0
2012-06-12,26.33,26.47,25.36,25.88,49826,13.0436287750028,13.1129834285729,12.5631001038386,12.8207031028133,100579.263840612,0.0,1.0
2012-06-13,25.85,26.35,25.67,26.22,36348,12.805841391334,13.0535365826557,12.7166711224581,12.989135832912,73372.4377248531,0.0,1.0
2012-06-14,25.55,26.08,25.2217,25.86,40783,12.6572242765409,12.919781179342,12.4945876139191,12.8107952951604,82324.9732511472,0.0,1.0
2012-06-15,27.08,27.3,25.45,25.61,146087,13.4151715619854,13.524157446167,12.6076852382766,12.6869476994995,294892.684877041,0.0,1.0
2012-06-18,26.81,27.03,26.5,26.97,43565,13.2814161586717,13.3904020428533,13.1278451400522,13.3606786198946,87940.7463817331,0.0,1.0
2012-06-19,27.85,28.04,26.75,26.88,76696,13.7966221566209,13.8907463293232,13.2516927357131,13.3160934854567,154819.315608709,0.0,1.0
2012-06-20,27.89,28.06,27.35,27.9,53217,13.8164377719267,13.900654136976,13.5489269652992,13.8213916757531,107424.370485405,0.0,1.0
2012-06-21,27.07,27.98,26.91,27.98,45739,13.410217658159,13.8610229063646,13.330955196936,13.8610229063646,92329.2046081509,0.0,1.0
2012-06-22,27.12,27.33,27.0,27.21,137217,13.4349871772912,13.5390191576463,13.375540331374,13.4795723117291,276987.613824452,0.0,1.0
2012-06-25,26.51,27.15,26.23,26.75,87130,13.1327990438786,13.4498488887705,12.9940897367385,13.2516927357131,175881.492763467,0.0,1.0
2012-06-26,26.05,26.79,25.75,26.68,114348,12.9049194678626,13.2715083510188,12.7563023530696,13.217015408928,230824.020825398,0.0,1.0
2012-06-27,26.39,26.61,26.12,26.12,171739,13.0733521979614,13.182338082143,12.9395967946477,12.9395967946477,346674.069616722,0.0,1.0
2012-06-28,26.81,26.85,25.87,26.19,53217,13.2814161586717,13.3012317739774,12.8157491989868,12.9742741214327,107424.370485405,0.0,1.0
2012-06-29,28.24,28.67,27.23,27.43,105130,13.9898244058519,14.2028422703886,13.489480119382,13.5885581959107,212216.473478976,0.0,1.0
2012-07-02,28.31,28.34,27.64,28.29,57304,14.0245017326369,14.0393634441162,13.6925901762658,14.014593924984,115674.429717866,0.0,1.0
2012-07-03,28.81,28.84,28.11,28.19,14435,14.2721969239587,14.287058635438,13.9254236561082,13.9650548867197,29138.6359237992,0.0,1.0
2012-07-05,27.53,28.89,27.5,28.8,35913,13.638097234175,14.3118281545701,13.6232355226957,14.2672430201322,72494.3423575619,0.0,1.0
2012-07-06,27.43,27.56,27.13,27.18,36435,13.5885581959107,13.6529589456543,13.4399410811176,13.4647106002498,73548.0567983114,0.0,1.0
2012-07-09,28.04,28.23,27.44,27.48,32957,13.8907463293232,13.9848705020254,13.5935120997371,13.6133277150428,66527.3310800591,0.0,1.0
2012-07-10,28.21,28.58,27.99,28.27,62522,13.9749626943726,14.1582571359507,13.865976810191,14.0046861173312,126207.536905284,0.0,1.0
2012-07-11,28.74,28.81,28.25,28.38,68087,14.2375195971736,14.2721969239587,13.9947783096783,14.059179059422,137441.101776496,0.0,1.0
2012-07-12,29.03,29.25,28.421,28.5,49478,14.3811828081402,14.4901686923218,14.0794900651103,14.1186259053392,99876.7875467784,0.0,1.0
2012-07-13,29.26,29.43,29.08,29.08,49043,14.4951225961482,14.5793389611976,14.4059523272724,14.4059523272724,98998.6921794869,0.0,1.0
2012-07-16,29.61,29.66,28.72,29.09,36087,14.6685092300734,14.6932787492056,14.2276117895207,14.4109062310988,72845.5805044787,0.0,1.0
2012-07-17,29.67,29.87,29.24,29.65,43565,14.698232653032,14.7973107295607,14.4852147884953,14.6883248453792,87940.7463817334,0.0,1.0
2012-07-18,29.88,30.39,29.5,29.5,22783,14.8022646333872,15.0549137285354,14.6140162879827,14.6140162879827,45989.9925356369,0.0,1.0
2012-07-19,30.0,30.44,29.66,29.89,33739,14.8617114793044,15.0796832476675,14.6932787492056,14.8072185372136,68105.8841311441,0.0,1.0
2012-07-20,29.94,30.0299,29.52,29.55,47565,14.8319880563458,14.8765236517454,14.6239240956355,14.6387858071148,96015.1865407353,0.0,1.0
2012-07-23,28.87,29.49,28.8,29.29,35739,14.3019203469173,14.6090623841562,14.2672430201322,14.5099843076275,72143.1042106451,0.0,1.0
2012-07-24,28.6,28.99,28.28,28.99,36609,14.1681649436035,14.3613671928345,14.0096400211576,14.3613671928345,73899.2949452284,0.0,1.0
2012-07-25,29.2,29.34,28.34,28.91,118696,14.4653991731896,14.5347538267597,14.0393634441162,14.321735962223,239600.937278233,0.0,1.0
2012-07-26,29.37,29.89,28.87,29.67,32261,14.549615538239,14.8072185372136,14.3019203469173,14.698232653032,65122.3784923928,0.0,1.0
2012-07-27,30.74,30.86,29.34,29.65,80783,15.2283003624606,15.2877472083778,14.5347538267597,14.6883248453792,163069.374841169,0.0,1.0
2012-07-30,30.0,31.21,29.9701,30.64,42522,14.8617114793044,15.461133842303,14.8468993068634,15.1787613241962,85835.3361102733,0.0,1.0
2012-07-31,30.08,30.24,28.97,29.84,44435,14.9013427099159,14.9806051711388,14.3514593851816,14.7824490180814,89696.937116316,0.0,1.0
2012-08-01,29.8,30.29,29.6,30.23,56957,14.7626334027757,15.005374690271,14.663555326247,14.9756512673124,114973.972034073,0.0,1.0
2012-08-02,30.81,30.99,29.45,29.45,64783,15.2629776892456,15.3521479581214,14.5892467688505,14.5892467688505,130771.614205161,0.0,1.0
2012-08-03,31.22,32.06,30.26,31.29,47043,15.4660877461294,15.88221566755,14.9905129787917,15.5007650729145,94961.4720999858,0.0,1.0
2012-08-06,30.63,31.5,30.57,31.12,31652,15.1738074203698,15.6047970532696,15.1440839974112,15.4165487078651,63893.0449781847,0.0,1.0
2012-08-07,30.01,31.35,30.0,30.7,105652,14.8666653831308,15.5304884958731,14.8617114793044,15.2084847471548,213270.187919727,0.0,1.0
2012-08-08,30.02,30.18,29.34,29.74,41217,14.8716192869573,14.9508817481802,14.5347538267597,14.7329099798171,83201.0500083986,0.0,1.0
2012-08-09,30.32,30.34,29.84,29.86,30609,15.0202364017503,15.0301442094032,14.7824490180814,14.7923568257343,61787.6347067249,0.0,1.0
2012-08-10,29.62,30.36,29.54,30.26,28087,14.6734631338999,15.040052017056,14.6338319032884,14.9905129787917,56696.7001864739,0.0,1.0
2012-08-13,29.37,29.58,29.01,29.49,53130,14.549615538239,14.6536475185941,14.3712750004873,14.6090623841562,107248.751411947,0.0,1.0
2012-08-14,28.23,29.46,27.96,29.46,36087,13.9848705020254,14.5942006726769,13.8511150987117,14.5942006726769,72845.5805044787,0.0,1.0
2012-08-15,27.92,28.38,27.43,28.38,35304,13.831299483406,14.059179059422,13.5885581959107,14.059179059422,71265.0088433536,0.0,1.0
2012-08-16,28.71,28.74,27.55,27.88,40174,14.2226578856943,14.2375195971736,13.6480050418279,13.8114838681002,81095.639736939,0.0,1.0
2012-08-17,28.7,28.807,28.35,28.61,35304,14.2177039818679,14.2707107528107,14.0443173479427,14.17311884743,71265.0088433536,0.0,1.0
2012-08-20,27.94,28.67,27.63,28.67,42087,13.8412072910588,14.2028422703886,13.6876362724393,14.2028422703886,84957.240742982,0.0,1.0
2012-08-21,27.8,28.35,27.501,28.14,40174,13.7718526374887,14.0443173479427,13.6237309130783,13.9402853675875,81095.6397369393,0.0,1.0
2012-08-22,27.62,27.82,27.33,27.64,34348,13.6826823686129,13.7817604451416,13.5390191576463,13.6925901762658,69335.2176453523,0.0,1.0
2012-08-23,27.35,27.9,27.2,27.64,19043,13.5489269652992,13.8213916757531,13.4746184079026,13.6925901762658,38440.3909869698,0.0,1.0
2012-08-24,27.19,27.73,27.06,27.23,22609,13.4696645040762,13.7371753107037,13.4052637543326,13.489480119382,45638.7543887205,0.0,1.0
2012-08-27,27.22,27.36,26.78,27.28,14348,13.4845262155555,13.5538808691256,13.2665544471924,13.5142496385141,28963.0168503411,0.0,1.0
2012-08-28,27.29,27.94,26.84,27.25,52696,13.5192035423406,13.8412072910588,13.296277870151,13.4993879270348,106372.674654695,0.0,1.0
2012-08-29,28.82,29.03,27.41,27.41,31217,14.2771508277851,14.3811828081402,13.5786503882578,13.5786503882578,63014.9496108932,0.0,1.0
2012-08-30,28.02,28.86,28.0,28.56,26435,13.8808385216703,14.2969664430908,13.8709307140174,14.1483493282978,53361.9564008061,0.0,1.0
2012-08-31,28.0,28.4,27.71,28.4,67478,13.8709307140174,14.0690868670748,13.7272675030508,14.0690868670748,136211.768262289,0.0,1.0
2012-09-04,28.26,28.67,27.34,27.97,86087,13.9997322135047,14.2028422703886,13.5439730614727,13.8560690025381,173776.082492007,0.0,1.0
2012-09-05,27.83,28.5099,27.671,28.22,49826,13.786714348968,14.1235302701273,13.7079472781277,13.979916598199,100579.263840612,0.0,1.0
2012-09-06,28.15,28.3,27.95,27.95,44174,13.945239271414,14.0195478288105,13.8461611948853,13.8461611948853,89170.079895941,0.0,1.0
2012-09-07,27.89,28.37,27.89,28.37,24261,13.8164377719267,14.0542251555955,13.8164377719267,14.0542251555955,48973.4981743882,0.0,1.0
2012-09-10,27.13,27.96,27.0,27.96,28870,13.4399410811176,13.8511150987117,13.375540331374,13.8511150987117,58277.2718475987,0.0,1.0
2012-09-11,27.35,27.57,27.03,27.03,38174,13.5489269652992,13.6579128494807,13.3904020428533,13.3904020428533,77058.4196574377,0.0,1.0
2012-09-12,28.09,28.09,27.1209,27.54,77739,13.9155158484553,13.9155158484553,13.4354330286355,13.6430511380014,156924.725880169,0.0,1.0
2012-09-13,29.56,29.63,28.0,28.0,54696,14.6437397109413,14.6784170377263,13.8709307140174,13.8709307140174,110409.894734196,0.0,1.0
2012-09-14,30.02,30.28,29.44,29.73,57304,14.8716192869573,15.0004207864446,14.584292865024,14.7279560759907,115674.429717866,0.0,1.0
2012-09-17,29.73,29.8,29.166,29.62,19043,14.7279560759907,14.7626334027757,14.4485559001797,14.6734631338999,38440.3909869698,0.0,1.0
2012-09-18,29.7,29.99,29.29,29.59,61130,14.7130943645113,14.856757575478,14.5099843076275,14.6586014224206,123397.631729952,0.0,1.0
2012-09-19,29.98,30.05,28.72,29.84,68609,14.8518036716515,14.8864809984366,14.2276117895207,14.7824490180814,138494.816217246,0.0,1.0
2012-09-20,30.0,30.28,29.591,29.69,72087,14.8617114793044,15.0004207864446,14.6590968128032,14.7081404606849,145515.541935499,0.0,1.0
2012-09-21,30.04,30.59,29.7601,30.59,158522,14.8815270946101,15.153991805064,14.7428673265082,15.153991805064,319994.100721339,0.0,1.0
2012-09-24,30.74,30.85,29.89,30.0,29391,15.2283003624606,15.2827933045514,14.8072185372136,14.8617114793044,59328.9676783086,0.0,1.0
2012-09-25,30.02,31.05,29.95,30.82,64522,14.8716192869573,15.38187138108,14.8369419601722,15.267931593072,130244.756984785,0.0,1.0
2012-09-26,30.32,30.64,29.74,30.19,35043,15.0202364017503,15.1787613241962,14.7329099798171,14.9558356520067,70738.1516229789,0.0,1.0
2012-09-27,30.74,31.04,30.43,30.75,86522,15.2283003624606,15.3769174772536,15.0747293438411,15.233254266287,174654.177859298,0.0,1.0
2012-09-28,30.8,31.44,30.23,30.52,40000,15.2580237854192,15.575073630311,14.9756512673124,15.119314478279,80744.4015900223,0.0,1.0
2012-10-01,30.79,31.65,30.48,30.97,36783,15.2530698815927,15.6791056106661,15.0994988629733,15.3422401504686,74250.5330921451,0.0,1.0
2012-10-02,30.59,30.82,30.1715,30.72,56087,15.153991805064,15.267931593072,14.9466709299278,15.2183925548077,113217.78129949,0.0,1.0
2012-10-03,30.33,31.06,30.0,30.5,77652,15.0251903055767,15.3868252849065,14.8617114793044,15.1094066706261,156749.106806711,0.0,1.0
2012-10-04,30.2,30.37,30.0,30.37,25478,14.9607895558331,15.0450059208825,14.8617114793044,15.0450059208825,51430.1465927647,0.0,1.0
2012-10-05,30.0,30.77,29.83,30.44,35391,14.8617114793044,15.2431620739399,14.777495114255,15.0796832476675,71440.6279168121,0.0,1.0
2012-10-08,30.0,30.08,29.7681,29.9,29652,14.8617114793044,14.9013427099159,14.7468304495694,14.81217244104,59855.8248986836,0.0,1.0
2012-10-09,29.61,29.98,29.4507,29.81,37391,14.6685092300734,14.8518036716515,14.5895935421183,14.7675873066021,75477.8479963134,0.0,1.0
2012-10-10,29.87,30.01,29.46,29.53,43130,14.7973107295607,14.8666653831308,14.5942006726769,14.628877999462,87062.6510144419,0.0,1.0
2012-10-11,29.86,30.18,29.85,30.01,35304,14.7923568257343,14.9508817481802,14.7874029219079,14.8666653831308,71265.0088433538,0.0,1.0
2012-10-12,29.91,30.17,29.77,29.96,76609,14.8171263448665,14.9459278443538,14.7477716912964,14.8418958639987,154643.69653525,0.0,1.0
2012-10-15,29.93,30.15,29.71,30.11,21652,14.8270341525193,14.9360200367009,14.7180482683378,14.9162044213952,43706.9445806793,0.0,1.0
2012-10-16,29.62,30.73,29.0,30.05,96174,14.6734631338999,15.2233464586341,14.3663210966609,14.8864809984366,194137.80196297,0.0,1.0
2012-10-17,28.68,29.63,28.18,29.59,91043,14.207796174215,14.6784170377263,13.9601009828933,14.6586014224206,183780.31384901,0.0,1.0
2012-10-18,28.81,29.26,28.27,28.49,51652,14.2721969239587,14.4951225961482,14.0046861173312,14.1136720015127,104265.245773196,0.0,1.0
2012-10-19,27.39,28.58,27.11,28.51,89652,13.5687425806049,14.1582571359507,13.4300332734647,14.1235798091656,180972.427283717,0.0,1.0
2012-10-22,27.46,27.93,27.08,27.39,49043,13.60341990739,13.8362533872324,13.4151715619854,13.5687425806049,98998.6921794864,0.0,1.0
2012-10-23,26.92,27.33,26.65,27.22,54696,13.3359091007625,13.5390191576463,13.2021536974487,13.4845262155555,110409.894734196,0.0,1.0
2012-10-24,26.19,27.18,26.01,27.1123,63043,12.9742741214327,13.4647106002498,12.8851038525569,13.4311726713448,127259.232735995,0.0,1.0
2012-10-25,23.6,23.98,23.2,23.6,70957,13.338633747867,13.5534083590615,13.1125552097676,13.338633747867,125543.982363845,3.3255,1.0
2012-10-26,23.0,23.75,22.6,23.68,111700,12.9995159407179,13.4234131996543,12.7734374026184,13.3838494554869,197630.43575745,0.0,1.0
2012-10-31,23.21,23.24,22.74,23.09,45900,13.1182071732201,13.1351630635775,12.8525648909532,13.0503836117902,81210.7162154608,0.0,1.0
2012-11-01,22.97,23.32,22.431,23.16,68900,12.9825600503604,13.1803787711974,12.6779192202714,13.0899473559576,121904.53915567,0.0,1.0
2012-11-02,22.53,23.33,22.42,23.05,42400,12.733873658451,13.1860307346499,12.6717020604737,13.0277757579803,75018.177941951,0.0,1.0
2012-11-05,23.05,23.19,22.46,22.46,87500,13.0277757579803,13.1069032463151,12.6943099142836,12.6943099142836,154813.456837752,0.0,1.0
2012-11-06,22.89,23.8,22.64,23.44,102800,12.9373443427405,13.4516730169167,12.7960452564284,13.2482023326272,181883.69557624,0.0,1.0
2012-11-07,22.13,22.6,21.56,22.36,118900,12.5077951203516,12.7734374026184,12.1856332035599,12.6377902797587,210369.371634386,0.0,1.0
2012-11-08,22.03,22.34,21.89,21.97,61800,12.4512754858267,12.6264863528538,12.3721479974919,12.4173637051118,109342.532943693,0.0,1.0
2012-11-09,22.84,22.89,21.85,21.94,109100,12.9090845254781,12.9373443427405,12.349540143682,12.4004078147543,193030.264468557,0.0,1.0
2012-11-12,23.04,23.27,22.87,22.87,128500,13.0221237945278,13.152118953935,12.9260404158355,12.9260404158355,227354.619470299,0.0,1.0
2012-11-13,22.86,22.96,22.72,22.96,74200,12.920388452383,12.9769080869079,12.8412609640482,12.9769080869079,131281.811398415,0.0,1.0
2012-11-14,21.73,23.23,21.73,23.23,83400,12.2817165822521,13.129511100125,12.2817165822521,13.129511100125,147559.340574498,0.0,1.0
2012-11-15,21.06,21.83,20.92,21.39,155800,11.9030350309356,12.338236216777,11.8239075426008,12.0895498248676,275656.418003678,0.0,1.0
2012-11-16,20.4368,20.95,20.1,20.91,111500,11.5508046685766,11.8408634329582,11.3604465394969,11.8182555791483,197276.576427537,0.0,1.0
2012-11-19,20.84,20.96,20.34,20.71,72100,11.7786918349809,11.8465153964107,11.4960936623566,11.7052163100986,127566.288434308,0.0,1.0
2012-11-20,20.82,20.95,20.331,20.89,38500,11.7673879080759,11.8408634329582,11.4910068952493,11.8069516522433,68117.9210086111,0.0,1.0
2012-11-21,20.795,20.92,20.11,20.89,86400,11.7532579994447,11.8239075426008,11.3660985029494,11.8069516522433,152867.230523221,0.0,1.0
2012-11-23,21.2,21.27,20.7618,20.98,14700,11.9821625192704,12.0217262634378,11.7344934807824,11.8578193233157,26008.6607487424,0.0,1.0
2012-11-26,20.44,21.25,20.16,21.07,79100,11.5526132968814,12.0104223365328,11.3943583202118,11.9086869943881,139951.364981329,0.0,1.0
2012-11-27,20.5,20.93,20.38,20.45,79300,11.5865250775963,11.8295595060532,11.5187015161665,11.5582652603339,140305.224311244,0.0,1.0
2012-11-28,20.02,20.3608,19.89,20.33,64300,11.315230831877,11.5078497463377,11.2417553069947,11.4904416989041,113765.774567629,0.0,1.0
2012-11-29,20.15,20.539,19.98,20.21,60900,11.3887063567593,11.608567735061,11.2926229780671,11.4226181374743,107750.165959076,0.0,1.0
2012-11-30,20.1,20.35,19.85,20.25,131000,11.3604465394969,11.5017456258091,11.2191474531848,11.4452259912842,231777.861094235,0.0,1.0
2012-12-03,20.07,20.47,19.81,20.21,133500,11.3434906491394,11.5695691872389,11.1965395993748,11.4226181374743,236201.102718172,0.0,1.0
2012-12-04,20.04,20.25,19.97,20.09,67100,11.326534758782,11.4452259912842,11.2869710146146,11.3547945760444,118719.805186436,0.0,1.0
2012-12-05,19.85,20.19,19.77,20.17,93000,11.2191474531848,11.4113142105693,11.1739317455649,11.4000102836643,164544.588410411,0.0,1.0
2012-12-06,19.98,20.05,19.25,19.77,205200,11.2926229780671,11.3321867222345,10.8800296460356,11.1739317455649,363059.672492649,0.0,1.0
2012-12-07,20.21,20.5,20.0001,20.5,94800,11.4226181374743,11.5865250775963,11.3039834246066,11.5865250775963,167729.322379644,0.0,1.0
2012-12-10,20.5,20.54,20.21,20.21,123400,11.5865250775963,11.6091329314063,11.4226181374743,11.4226181374743,218331.206557471,0.0,1.0
2012-12-11,20.75,21.0115,20.47,20.6,54900,11.7278241639085,11.875623008191,11.5695691872389,11.6430447121212,97134.3860616299,0.0,1.0
2012-12-12,20.55,21.11,20.461,20.77,32800,11.6147848948588,11.931294848198,11.5644824201317,11.7391280908135,58032.9301060374,0.0,1.0
2012-12-13,20.43,21.02,20.1,20.51,142700,11.5469613334289,11.8804271771256,11.3604465394969,11.5921770410488,252478.631894256,0.0,1.0
2012-12-14,20.67,21.0064,20.222,20.43,118500,11.6826084562886,11.8727405068302,11.4294004936172,11.5469613334289,209661.652974557,0.0,1.0
2012-12-17,21.14,21.21,20.51,20.73,46300,11.9482507385555,11.9878144827229,11.5921770410488,11.7165202370035,81918.4348752905,0.0,1.0
2012-12-18,21.95,21.98,21.17,21.17,68900,12.4060597782068,12.4230156685643,11.9652066289129,11.9652066289129,121904.539155671,0.0,1.0
2012-12-19,22.33,22.48,21.73,21.79,67200,12.6208343894013,12.7056138411886,12.2817165822521,12.315628362967,118896.734851394,0.0,1.0
2012-12-20,22.76,22.9,22.25,22.25,59900,12.8638688178582,12.942996306193,12.5756186817814,12.5756186817814,105980.869309501,0.0,1.0
2012-12-21,22.36,22.52,22.11,22.52,151800,12.6377902797587,12.7282216949985,12.4964911934466,12.7282216949985,268579.231405382,0.0,1.0
2012-12-24,21.9,22.1,21.88,22.1,21900,12.3777999609444,12.4908392299941,12.3664960340394,12.4908392299941,38747.5966256775,0.0,1.0
2012-12-26,22.11,22.27,21.9,21.9,26600,12.4964911934466,12.5869226086864,12.3777999609444,12.3777999609444,47063.2908786768,0.0,1.0
2012-12-27,21.4,22.11,20.96,22.07,82300,12.0952017883201,12.4964911934466,11.8465153964107,12.4738833396367,145613.114259966,0.0,1.0
2012-12-28,20.63,21.75,20.48,21.35,60700,11.6600006024787,12.2930205091571,11.5752211506914,12.0669419710577,107396.306629161,0.0,1.0
2012-12-31,22.88,23.04,20.4,20.64,111500,12.931692379288,13.0221237945278,11.5300054430715,11.6656525659312,197276.576427536,0.0,1.0
2013-01-02,24.61,25.12,22.82,23.66,139900,13.9094820565681,14.1977321926449,12.8977805985731,13.3725455285819,247524.601275447,0.0,1.0
2013-01-03,24.19,24.58,23.93,24.58,87300,13.6720995915637,13.8925261662106,13.5251485417991,13.8925261662106,154459.597507838,0.0,1.0
2013-01-04,23.81,24.55,23.75,24.55,48400,13.4573249803692,13.8755702758532,13.4234131996543,13.8755702758532,85633.957839397,0.0,1.0
2013-01-07,23.67,23.795,23.41,23.58,46000,13.3781974920344,13.4488470351905,13.2312464422698,13.327329820962,81387.6458804186,0.0,1.0
2013-01-08,23.76,23.78,23.37,23.57,138800,13.4290651631068,13.4403690900118,13.2086385884598,13.3216778575096,245578.374960915,0.0,1.0
2013-01-09,24.01,24.14,23.7,23.7,164800,13.5703642494189,13.6438397743013,13.3951533823919,13.3951533823919,291580.087849848,0.0,1.0
2013-01-10,23.98,24.04,23.85,24.04,31400,13.5534083590615,13.5873201397764,13.4799328341792,13.5873201397764,55555.9147966334,0.0,1.0
2013-01-11,23.76,24.14,23.75,24.02,35600,13.4290651631068,13.6438397743013,13.4234131996543,13.5760162128714,62986.9607248456,0.0,1.0
2013-01-14,23.66,23.96,23.51,23.71,32700,13.3725455285819,13.5421044321565,13.2877660767946,13.4008053458444,57856.0004410802,0.0,1.0
2013-01-15,23.51,23.92,23.41,23.57,59900,13.2877660767946,13.5194965783466,13.2312464422698,13.3216778575096,105980.869309502,0.0,1.0
2013-01-16,22.97,23.38,22.96,23.38,40900,12.9825600503604,13.2142905519123,12.9769080869079,13.2142905519123,72364.2329675895,0.0,1.0
2013-01-17,23.3,23.535,22.9,23.02,74300,13.1690748442924,13.3018959854259,12.942996306193,13.0108198676228,131458.741063372,0.0,1.0
2013-01-18,23.18,23.63,22.64,23.32,52500,13.1012512828626,13.3555896382245,12.7960452564284,13.1803787711974,92888.0741026516,0.0,1.0
2013-01-22,22.79,23.2,22.54,23.2,27900,12.8808247082156,13.1125552097676,12.7395256219035,13.1125552097676,49363.3765231236,0.0,1.0
2013-01-23,22.99,23.03,22.32,22.75,28600,12.9938639772654,13.0164718310753,12.6151824259488,12.8582168544057,50601.8841778253,0.0,1.0
2013-01-24,22.98,23.13,22.82,22.99,39400,12.9882120138129,13.0729914656002,12.8977805985731,12.9938639772654,69710.2879932279,0.0,1.0
2013-01-25,22.98,23.03,22.8,23.03,110900,12.9882120138129,13.0164718310753,12.8864766716681,13.0164718310753,196214.998437791,0.0,1.0
2013-01-28,22.96,23.1,22.2,22.95,76800,12.9769080869079,13.0560355752427,12.547358864519,12.9712561234554,135881.982687308,0.0,1.0
2013-01-29,23.27,23.5,22.74,23.08,85100,13.152118953935,13.2821141133422,12.8525648909532,13.0447316483377,150567.144878774,0.0,1.0
2013-01-30,23.0,23.5,22.9,23.18,42400,12.9995159407179,13.2821141133422,12.942996306193,13.1012512828626,75018.1779419507,0.0,1.0
2013-01-31,22.91,23.05,22.77,22.89,77000,12.9486482696455,13.0277757579803,12.8695207813107,12.9373443427405,136235.842017222,0.0,1.0
2013-02-01,24.18,24.5,23.06,23.09,223300,13.6664476281112,13.8473104585908,13.0334277214328,13.0503836117902,395083.941849945,0.0,1.0
2013-02-04,23.11,24.26,22.93,24.0,78700,13.0616875386952,13.7116633357311,12.9599521965505,13.5647122859665,139243.646321499,0.0,1.0
2013-02-05,24.3,24.34,22.92,23.35,184900,13.734271189541,13.756879043351,12.954300233098,13.1973346615549,327142.950506292,0.0,1.0
2013-02-06,24.61,24.68,24.07,24.07,125000,13.9094820565681,13.9490458007355,13.6042760301339,13.6042760301339,221162.081196789,0.0,1.0
2013-02-07,24.65,24.65,24.21,24.54,110100,13.932089910378,13.932089910378,13.6834035184687,13.8699183124007,194799.561118133,0.0,1.0
2013-02-08,24.91,25.0,24.65,24.72,36200,14.0790409601427,14.1299086312151,13.932089910378,13.9716536545454,64048.5387145901,0.0,1.0
2013-02-11,26.16,26.97,25.4,25.45,132900,14.7855363917034,15.2433454313548,14.3559871693145,14.3842469865769,235139.524728427,0.0,1.0
2013-02-12,26.95,26.98,26.19,26.45,50800,15.2320415044498,15.2489973948073,14.8024922820609,14.9494433318255,89880.2697983754,0.0,1.0
2013-02-13,27.38,27.55,27.08,27.09,103700,15.4750759329067,15.571159311599,15.3055170293321,15.3111689927846,183476.062560857,0.0,1.0
2013-02-14,27.13,27.5,27.02,27.23,33400,15.3337768465946,15.5428994943366,15.2716052486172,15.3902964811194,59094.5080957821,0.0,1.0
2013-02-15,27.46,27.75,27.19,27.29,52600,15.5202916405266,15.6841985806487,15.3676886273095,15.4242082618344,93065.0037676091,0.0,1.0
2013-02-19,27.67,27.85,27.45,27.52,42400,15.6389828730288,15.7407182151736,15.5146396770741,15.5542034212415,75018.1779419511,0.0,1.0
2013-02-20,27.63,27.9,27.5,27.63,291800,15.6163750192189,15.768978032436,15.5428994943366,15.6163750192189,516280.762345785,0.0,1.0
2013-02-21,27.5,27.74,27.38,27.57,62300,15.5428994943366,15.6785466171962,15.4750759329067,15.582463238504,110227.18126848,0.0,1.0
2013-02-22,27.7,27.75,27.57,27.68,46900,15.6559387633863,15.6841985806487,15.582463238504,15.6446348364813,82980.0128650353,0.0,1.0
2013-02-25,27.48,27.98,27.28,27.75,99200,15.5315955674316,15.8141937400559,15.4185562983819,15.6841985806487,175514.227637772,0.0,1.0
2013-02-26,27.5,27.76,27.1,27.6,60900,15.5428994943366,15.6898505441012,15.3168209562371,15.5994191288614,107750.165959076,0.0,1.0
2013-02-27,27.49,27.79,27.46,27.5,96600,15.5372475308841,15.7068064344587,15.5202916405266,15.5428994943366,170914.056348879,0.0,1.0
2013-02-28,27.55,27.92,27.45,27.5,83400,15.571159311599,15.780281959341,15.5146396770741,15.5428994943366,147559.340574498,0.0,1.0
2013-03-01,27.62,27.94,27.2,27.2,61300,15.6107230557664,15.7915858862459,15.373340590762,15.373340590762,108457.884618905,0.0,1.0
2013-03-04,27.76,27.77,27.45,27.46,30900,15.6898505441012,15.6955025075537,15.5146396770741,15.5202916405266,54671.2664718463,0.0,1.0
2013-03-05,28.65,29.13,27.94,28.0,95900,16.1928752913725,16.4641695370918,15.7915858862459,15.8254976669609,169675.548694176,0.0,1.0
2013-03-06,28.66,28.9099,28.011,28.7,93000,16.1985272548249,16.3397698215026,15.8317148267586,16.2211351086349,164544.588410412,0.0,1.0
2013-03-07,28.31,28.66,27.67,28.58,64200,16.0007085339879,16.1985272548249,15.6389828730288,16.1533115472051,113588.844902671,0.0,1.0
2013-03-08,28.5,28.6,28.23,28.52,57700,16.1080958395852,16.16461547411,15.955492826368,16.1193997664901,102088.416680438,0.0,1.0
2013-03-11,28.4,28.5,28.09,28.43,48000,16.0515762050603,16.1080958395852,15.8763653380332,16.0685320954178,84926.2391795672,0.0,1.0
2013-03-12,28.29,28.45,28.1,28.39,33300,15.989404607083,16.0798360223227,15.8820173014857,16.0459242416078,58917.5784308245,0.0,1.0
2013-03-13,28.59,28.63,28.31,28.4,86500,16.1589635106575,16.1815713644675,16.0007085339879,16.0515762050603,153044.160188179,0.0,1.0
2013-03-14,28.6,28.7,28.4,28.4,43300,16.16461547411,16.2211351086349,16.0515762050603,16.0515762050603,76610.544926568,0.0,1.0
2013-03-15,28.61,28.759,28.49,28.6,100400,16.1702674375625,16.2544816930046,16.1024438761327,16.16461547411,177637.383617261,0.0,1.0
2013-03-18,28.39,28.54,28.09,28.09,19600,16.0459242416078,16.1307036933951,15.8763653380332,15.8763653380332,34678.2143316566,0.0,1.0
2013-03-19,28.47,28.5,28.24,28.35,70700,16.0911399492277,16.1080958395852,15.9611447898205,16.0233163877979,125089.273124904,0.0,1.0
2013-03-20,29.35,29.62,28.74,28.74,58800,16.5885127330465,16.7411157462636,16.2437429624448,16.2437429624448,104034.64299497,0.0,1.0
2013-03-21,28.42,29.5,28.36,28.94,97700,16.0628801319653,16.6732921848338,16.0289683512504,16.3567822314946,172860.28266341,0.0,1.0
2013-03-22,28.99,29.26,28.55,28.55,37400,16.385042048757,16.5376450619741,16.1363556568476,16.1363556568476,66171.6946940793,0.0,1.0
2013-03-25,29.09,29.26,28.57,29.13,22600,16.4415616832818,16.5376450619741,16.1476595837526,16.4641695370918,39986.1042803796,0.0,1.0
2013-03-26,29.6,29.74,29.23,29.39,104600,16.7298118193586,16.8089393076934,16.5206891716166,16.6111205868564,185068.429545474,0.0,1.0
2013-03-27,29.68,29.74,29.18,29.19,51000,16.7750275269785,16.8089393076934,16.4924293543542,16.4980813178067,90234.1291282902,0.0,1.0
2013-03-28,29.82,29.98,29.68,29.74,143600,16.8541550153133,16.9445864305531,16.7750275269785,16.8089393076934,254070.998878872,0.0,1.0
2013-04-01,28.44,29.75,28.04,29.75,117200,16.0741840588703,16.8145912711459,15.8481055207708,16.8145912711459,207361.567330109,0.0,1.0
2013-04-02,27.95,28.74,27.85,28.64,52900,15.7972378496984,16.2437429624448,15.7407182151736,16.18722332792,93595.7927624815,0.0,1.0
2013-04-03,27.66,28.38,27.4314,27.96,63900,15.6333309095763,16.0402722781553,15.5041270250525,15.8028898131509,113058.055907799,0.0,1.0
2013-04-04,27.29,28.0,26.95,27.86,63300,15.4242082618344,15.8254976669609,15.2320415044498,15.7463701786261,111996.477918054,0.0,1.0
2013-04-05,27.53,27.94,26.76,26.76,155400,15.559855384694,15.7915858862459,15.1246541988526,15.1246541988526,274948.699343849,0.0,1.0
2013-04-08,27.54,27.74,26.71,27.74,147100,15.5655073481465,15.6785466171962,15.0963943815902,15.6785466171962,260263.537152382,0.0,1.0
2013-04-09,27.54,27.78,27.09,27.55,106700,15.5655073481465,15.7011544710062,15.3111689927846,15.571159311599,188783.95250958,0.0,1.0
2013-04-10,27.93,28.06,27.3181,27.63,89400,15.7859339227935,15.8594094476758,15.4400902791358,15.6163750192189,158175.120471943,0.0,1.0
2013-04-11,27.9,28.07,27.64,27.93,41200,15.768978032436,15.8650614111283,15.6220269826714,15.7859339227935,72895.0219624618,0.0,1.0
2013-04-12,28.21,28.33,27.62,27.77,62700,15.9441888994631,16.0120124608929,15.6107230557664,15.6955025075537,110934.899928309,0.0,1.0
2013-04-15,27.31,28.086,27.01,27.92,146800,15.4355121887393,15.8741045526522,15.2659532851648,15.780281959341,259732.74815751,0.0,1.0
2013-04-16,27.03,27.61,26.55,27.61,64900,15.2772572120697,15.6050710923139,15.0059629663504,15.6050710923139,114827.352557373,0.0,1.0
2013-04-17,26.09,27.145,25.82,26.74,44500,14.745972647536,15.3422547917733,14.5933696343189,15.1133502719476,78733.7009060572,0.0,1.0
2013-04-18,25.43,26.19,25.16,26.19,38900,14.372943059672,14.8024922820609,14.2203400464548,14.8024922820609,68825.6396684406,0.0,1.0
2013-04-19,25.59,25.86,25.35,25.51,47100,14.4633744749117,14.6159774881289,14.3277273520521,14.4181587672918,83333.8721949504,0.0,1.0
2013-04-22,25.39,25.88,24.74,25.7,46000,14.350335205862,14.6272814150338,13.9829575814504,14.5255460728891,81387.6458804186,0.0,1.0
2013-04-23,26.87,26.97,25.44,25.72,115400,15.1868257968299,15.2433454313548,14.3785950231244,14.5368499997941,204176.833360877,0.0,1.0
2013-04-24,26.54,26.93,26.42,26.92,27400,15.0003110028979,15.2207375775449,14.9324874414681,15.2150856140924,48478.7281983362,0.0,1.0
2013-04-25,26.85,27.21,26.58,26.58,40100,15.175521869925,15.3789925542145,15.0229188567078,15.0229188567078,70948.7956479299,0.0,1.0
2013-04-26,26.51,27.07,26.015,26.88,67700,14.9833551125404,15.2998650658797,14.7035829216424,15.1924777602824,119781.383176182,0.0,1.0
2013-04-29,27.58,27.65,26.59,26.59,22100,15.5881152019564,15.6276789461239,15.0285708201603,15.0285708201603,39101.4559555925,0.0,1.0
2013-04-30,27.8,27.92,27.52,27.7,47200,15.7124583979111,15.780281959341,15.5542034212415,15.6559387633863,83510.8018599079,0.0,1.0
2013-05-01,27.96,28.36,27.44,27.55,116500,15.8028898131509,16.0289683512504,15.5089877136216,15.571159311599,206123.059675408,0.0,1.0
2013-05-02,28.12,28.5,27.85,28.1,44700,15.8933212283907,16.1080958395852,15.7407182151736,15.8820173014857,79087.5602359719,0.0,1.0
2013-05-03,28.78,29.08,28.5,28.5,52200,16.2663508162548,16.4359097198294,16.1080958395852,16.1080958395852,92357.2851077791,0.0,1.0
2013-05-06,31.59,31.95,29.51,29.51,172100,17.8545525464033,18.0580232306928,16.6789441482863,16.6789441482863,304495.95339174,0.0,1.0
2013-05-07,32.99,33.27,31.124,31.74,252200,18.6458274297514,18.804082406421,17.5911710495175,17.9393319981906,446216.615022642,0.0,1.0
2013-05-08,32.9,33.18,32.4901,33.07,192200,18.594959758679,18.7532147353486,18.3632857767616,18.6910431373713,340058.816048184,0.0,1.0
2013-05-09,32.81,33.32,32.45,32.93,52900,18.5440920876066,18.8323422236834,18.3406214033171,18.6119156490365,93595.7927624815,0.0,1.0
2013-05-10,32.5,32.8,31.85,32.8,145600,18.3688812205796,18.5384401241542,18.001503596168,18.5384401241542,257609.59217802,0.0,1.0
2013-05-13,32.44,32.48,32.065,32.47,48600,18.3349694398647,18.3575772936746,18.1230208103964,18.3519253302221,85987.8171693115,0.0,1.0
2013-05-14,33.05,33.11,32.41,32.6,43200,18.6797392104663,18.7136509911812,18.3180135495072,18.4254008551044,76433.6152616105,0.0,1.0
2013-05-15,32.82,33.33,32.5,32.8,59500,18.5497440510591,18.8379941871359,18.3688812205796,18.5384401241542,105273.150649672,0.0,1.0
2013-05-16,32.52,33.0329,32.1,32.76,56500,18.3801851474845,18.6700743529626,18.1428026824801,18.5158322703442,99965.2607009491,0.0,1.0
2013-05-17,33.27,33.35,32.5,32.66,41500,18.804082406421,18.8492981140409,18.3688812205796,18.4593126358193,73425.8109573341,0.0,1.0
2013-05-20,32.31,33.48,32.0,33.04,108300,18.2614939149823,18.9227736389232,18.0862830479553,18.6740872470138,191614.827148899,0.0,1.0
2013-05-21,33.16,33.18,32.22,32.42,45100,18.7419108084437,18.7532147353486,18.21062624391,18.3236655129597,79795.2788958014,0.0,1.0
2013-05-22,34.07,34.45,33.16,33.16,80400,19.2562394826199,19.4710140938144,18.7419108084437,18.7419108084437,142251.450625775,0.0,1.0
2013-05-23,34.63,34.67,33.53,33.53,67000,19.5727494359591,19.595357289769,18.9510334561856,18.9510334561856,118542.875521479,0.0,1.0
2013-05-24,34.95,34.96,34.02,34.23,50700,19.7536122664387,19.7592642298911,19.2279796653575,19.3466708978597,89703.3401334176,0.0,1.0
2013-05-28,35.41,35.72,34.93,35.32,121600,20.013602585253,20.1888134522801,19.7423083395337,19.9627349141806,215146.472588237,0.0,1.0
2013-05-29,35.19,35.82,34.74,35.36,159300,19.8892593892983,20.2453330868049,19.6349210339364,19.9853427679906,281848.956277189,0.0,1.0
2013-05-30,36.06,36.12,34.76,35.42,213600,20.3809802096646,20.4148919903795,19.6462249608414,20.0192545487055,377921.764349074,0.0,1.0
2013-05-31,35.89,36.43,35.42,35.7,63900,20.2848968309723,20.5901028574066,20.0192545487055,20.1775095253751,113058.055907799,0.0,1.0
2013-06-03,37.26,37.62,35.9,35.94,171500,21.0592158239629,21.2626865082524,20.2905487944248,20.3131566482348,303434.375401995,0.0,1.0
2013-06-04,38.65,38.85,36.86,37.24,170400,21.8448387438585,21.9578780129082,20.8331372858635,21.047911897058,301488.149087463,0.0,1.0
2013-06-05,38.16,39.37,37.68,38.71,142600,21.5678925346867,22.2517801124375,21.2965982889673,21.8787505245734,252301.702229297,0.0,1.0
2013-06-06,37.82,38.75,37.0,38.28,106500,21.3757257773021,21.9013583783833,20.9122647741983,21.6357160961165,188430.093179665,0.0,1.0
2013-06-07,38.18,38.46,37.89,38.12,101700,21.5791964615916,21.7374514382612,21.4152895214695,21.5452846808767,179937.469261708,0.0,1.0
2013-06-10,39.52,39.63,37.97,38.3,199100,22.3365595642248,22.3987311622021,21.4605052290894,21.6470200230215,352266.962930246,0.0,1.0
2013-06-11,39.7,40.08,38.785,38.93,186300,22.4382949063695,22.653069517564,21.921140250467,22.0030937205281,329619.965815695,0.0,1.0
2013-06-12,39.78,40.25,39.16,40.02,324800,22.4835106139894,22.7491528962562,22.1330888799353,22.6191577368491,574667.551781738,0.0,1.0
2013-06-13,39.92,40.0,39.71,39.91,190000,22.5626381023242,22.6078538099441,22.443946869822,22.5569861388717,336166.36341912,0.0,1.0
2013-06-14,39.13,39.87,38.98,39.87,137500,22.1161329895778,22.5343782850618,22.0313535377905,22.5343782850618,243278.289316468,0.0,1.0
2013-06-17,40.15,40.94,39.57,39.57,156900,22.6926332617314,23.1391383744778,22.3648193814872,22.3648193814872,277602.64431821,0.0,1.0
2013-06-18,41.05,41.31,40.13,40.13,190800,23.2013099724551,23.3482610222198,22.6813293348264,22.6813293348264,337581.80073878,0.0,1.0
2013-06-19,40.66,41.3,40.39,41.15,116500,22.9808833978082,23.3426090587673,22.828280384591,23.25782960698,206123.059675407,0.0,1.0
2013-06-20,38.93,40.25,38.53,40.25,145600,22.0030937205281,22.7491528962562,21.7770151824286,22.7491528962562,257609.59217802,0.0,1.0
2013-06-21,38.49,40.21,38.32,39.13,278600,21.7544073286187,22.7265450424463,21.6583239499264,22.1161329895778,492926.046571404,0.0,1.0
2013-06-24,37.93,38.66,37.61,38.24,135300,21.4378973752795,21.850490707311,21.2570345447999,21.6131082423066,239385.836687405,0.0,1.0
2013-06-25,38.82,39.37,37.96,38.4,103500,21.9409221225507,22.2517801124375,21.4548532656369,21.7035396575463,183122.203230942,0.0,1.0
2013-06-26,39.72,39.94,38.692,39.31,83300,22.4495988332745,22.5739420292292,21.8685769903589,22.2178683317226,147382.41090954,0.0,1.0
2013-06-27,40.46,40.545,39.75,40.22,110000,22.8678441287584,22.9158858181046,22.4665547236319,22.7321970058988,194622.631453175,0.0,1.0
2013-06-28,40.87,41.24,40.13,40.32,291200,23.0995746303104,23.3086972780524,22.6813293348264,22.7887166404236,515219.18435604,0.0,1.0
2013-07-01,40.09,41.2799,39.9,41.26,275700,22.6587214810165,23.3312486122278,22.5513341754192,23.3200012049573,487795.086287638,0.0,1.0
2013-07-02,40.59,40.9,38.921,40.05,199300,22.9413196536408,23.1165305206678,21.9980069534209,22.6361136272065,352620.822260161,0.0,1.0
2013-07-03,40.61,40.72,39.93,40.58,49600,22.9526235805457,23.0147951785231,22.5682900657767,22.9356676901883,87757.1138188862,0.0,1.0
2013-07-05,42.27,42.36,41.046,41.25,86400,23.8908495136584,23.9417171847308,23.1990491870741,23.3143492415048,152867.230523221,0.0,1.0
2013-07-08,41.91,42.91,41.48,42.58,195600,23.6873788293689,24.2525751746175,23.444344400912,24.0660603806855,346074.424656736,0.0,1.0
2013-07-09,41.52,42.53,41.19,42.2,155400,23.466952254722,24.0378005634231,23.2804374607899,23.851285769491,274948.699343848,0.0,1.0
2013-07-10,41.54,42.19,40.81,41.6,224900,23.4782561816269,23.8456338060385,23.0656628495955,23.5121679623419,397914.816489264,0.0,1.0
2013-07-11,42.27,42.4,41.111,42.0,96900,23.8908495136584,23.9643250385407,23.2357869495153,23.7382465004413,171444.845343751,0.0,1.0
2013-07-12,42.43,42.52,42.0,42.16,47700,23.9812809288982,24.0321485999706,23.7382465004413,23.8286779156811,84395.4501846948,0.0,1.0
2013-07-15,42.81,42.94,42.51,42.55,83100,24.1960555400927,24.269531064975,24.0264966365181,24.049104490328,147028.551579625,0.0,1.0
2013-07-16,41.5,42.75,41.351,42.75,139400,23.455648327817,24.1621437593777,23.371434072375,24.1621437593777,246639.952950659,0.0,1.0
2013-07-17,41.47,41.85,41.27,41.85,96800,23.4386924374595,23.653467048654,23.3256531684098,23.653467048654,171267.915678794,0.0,1.0
2013-07-18,41.44,41.739,41.32,41.5,64100,23.4217365471021,23.5907302543314,23.3539129856722,23.455648327817,113411.915237714,0.0,1.0
2013-07-19,41.15,41.38,40.39,41.38,95000,23.25782960698,23.3878247663872,22.828280384591,23.3878247663872,168083.18170956,0.0,1.0
2013-07-22,41.89,42.0,40.77,40.91,74800,23.676074902464,23.7382465004413,23.0430549957855,23.1221824841203,132343.389388159,0.0,1.0
2013-07-23,41.65,42.21,41.5274,42.21,51900,23.5404277796043,23.8569377329435,23.4711347076768,23.8569377329435,91826.4961129069,0.0,1.0
2013-07-24,41.22,42.0975,41.13,41.72,86700,23.2973933511474,23.793353144103,23.246525680075,23.5799915237717,153398.019518093,0.0,1.0
2013-07-25,41.99,42.03,41.2,41.32,82300,23.7325945369888,23.7552023907988,23.2860894242424,23.3539129856722,145613.114259966,0.0,1.0
2013-07-26,40.69,41.64,40.14,41.64,72600,22.9978392881656,23.5347758161518,22.6869812982789,23.5347758161518,128450.936759095,0.0,1.0
2013-07-29,41.2,41.39,40.04,40.78,107700,23.2860894242424,23.3934767298397,22.630461663754,23.048706959238,190553.249159154,0.0,1.0
2013-07-30,41.48,41.62,40.65,41.5,64800,23.444344400912,23.5234718892468,22.9752314343557,23.455648327817,114650.422892416,0.0,1.0
2013-07-31,39.51,39.85,36.5,38.97,705700,22.3309076007723,22.5230743581568,20.629666601574,22.025701574338,1248592.64560459,0.0,1.0
2013-08-01,39.16,40.48,38.75,39.82,170200,22.1330888799353,22.8791480556634,21.9013583783833,22.5061184677993,301134.289757548,0.0,1.0
2013-08-02,38.67,39.42,38.52,38.92,128000,21.8561426707635,22.2800399296999,21.7713632189762,21.9974417570756,226469.971145512,0.0,1.0
2013-08-05,39.99,40.1,38.5,38.5,100200,22.6022018464916,22.664373444469,21.7600592920712,21.7600592920712,177283.524287346,0.0,1.0
2013-08-06,40.0,40.1,39.5,39.88,171400,22.6078538099441,22.664373444469,22.3252556373198,22.5400302485143,303257.445737038,0.0,1.0
2013-08-07,39.93,40.0,39.0,39.96,149500,22.5682900657767,22.6078538099441,22.0426574646955,22.5852459561341,264509.84911136,0.0,1.0
2013-08-08,40.82,41.3,39.61,40.09,132200,23.0713148130479,23.3426090587673,22.3874272352971,22.6587214810165,233901.017073725,0.0,1.0
2013-08-09,40.83,41.106,40.02,40.6,80400,23.0769667765004,23.232960967789,22.6191577368491,22.9469716170933,142251.450625775,0.0,1.0
2013-08-12,41.18,41.49,40.38,40.53,109300,23.2747854973374,23.4499963643645,22.8226284211386,22.9074078729259,193384.123798473,0.0,1.0
2013-08-13,41.27,41.47,40.885,41.1,90600,23.3256531684098,23.4386924374595,23.1080525754891,23.2295697897176,160298.276451433,0.0,1.0
2013-08-14,41.78,41.93,41.23,41.23,77000,23.6139033044866,23.6986827562739,23.3030453145999,23.3030453145999,136235.842017222,0.0,1.0
2013-08-15,42.08,42.44,41.5,41.5,148400,23.7834622080612,23.9869328923507,23.455648327817,23.455648327817,262563.622796828,0.0,1.0
2013-08-16,42.27,42.69,41.72,41.9,146800,23.8908495136584,24.1282319786628,23.5799915237717,23.6817268659164,259732.74815751,0.0,1.0
2013-08-19,42.44,42.79,41.96,42.35,121900,23.9869328923507,24.1847516131877,23.7156386466314,23.9360652212783,215677.261583109,0.0,1.0
2013-08-20,42.66,42.75,42.17,42.37,81000,24.1112760883054,24.1621437593777,23.8343298791336,23.9473691481833,143313.028615519,0.0,1.0
2013-08-21,43.21,43.97,42.37,42.37,180100,24.4221340781921,24.851683300581,23.9473691481833,23.9473691481833,318650.326588334,0.0,1.0
2013-08-22,45.21,45.76,43.07,43.07,193800,25.5525267686893,25.863384758576,24.3430065898573,24.3430065898573,342889.690687502,0.0,1.0
2013-08-23,45.22,45.42,44.3201,45.25,130400,25.5581787321418,25.6712180011915,25.0495585410526,25.5751346224993,230716.283104491,0.0,1.0
2013-08-26,46.0,46.25,45.125,45.38,100400,25.9990318814357,26.1403309677479,25.5044850793432,25.6486101473816,177637.383617261,0.0,1.0
2013-08-27,45.5,45.62,45.28,45.48,159300,25.7164337088114,25.7842572702412,25.5920905128567,25.7051297819064,281848.956277188,0.0,1.0
2013-08-28,45.85,45.99,45.44,45.44,141800,25.9142524296484,25.9933799179832,25.6825219280965,25.6825219280965,250886.264909638,0.0,1.0
2013-08-29,46.7,46.72,45.735,45.82,94800,26.3946693231097,26.4059732500147,25.8492548499448,25.897296539291,167729.322379645,0.0,1.0
2013-08-30,46.53,46.87,46.23,46.54,151700,26.2985859444175,26.490752701802,26.1290270408429,26.30423790787,268402.301740423,0.0,1.0
2013-09-03,46.81,47.768,46.45,46.98,137100,26.4568409210871,26.9982990198352,26.2533702367976,26.5529242997793,242570.570656638,0.0,1.0
2013-09-04,47.79,48.96,46.84,46.84,143500,27.0107333394307,27.6720130633716,26.4737968114445,26.4737968114445,253894.069213914,0.0,1.0
2013-09-05,47.44,48.24,47.3,47.96,105200,26.8129146185937,27.2650716947926,26.7337871302589,27.106816718123,186130.007535218,0.0,1.0
2013-09-06,46.7,47.87,46.42,47.75,43000,26.3946693231097,27.0559490470506,26.2364143464401,26.9881254856208,76079.7559316956,0.0,1.0
2013-09-09,47.5,47.65,46.73,47.01,60500,26.8468263993086,26.9316058510959,26.4116252134672,26.5698801901368,107042.447299246,0.0,1.0
2013-09-10,47.34,47.93,46.814,47.59,114900,26.7563949840688,27.0898608277655,26.4591017064681,26.897694070381,203292.185036089,0.0,1.0
2013-09-11,48.07,48.21,47.05,47.15,89700,27.1689883161003,27.2481158044351,26.5924880439467,26.6490076784716,158705.909466816,0.0,1.0
2013-09-12,47.67,48.25,47.1,48.2,66600,26.9429097780009,27.2707236582451,26.6207478612092,27.2424638409826,117835.156861649,0.0,1.0
2013-09-13,47.99,48.14,47.42,47.7,83400,27.1237726084804,27.2085520602677,26.8016106916887,26.9598656683583,147559.340574498,0.0,1.0
2013-09-16,48.52,48.88,48.12,48.44,96600,27.4233266714622,27.6267973557517,27.1972481333627,27.3781109638423,170914.056348879,0.0,1.0
2013-09-17,48.97,48.9988,48.14,48.4,62900,27.6776650268241,27.6939426815672,27.2085520602677,27.3555031100324,111288.759258224,0.0,1.0
2013-09-18,49.29,49.43,48.06,48.89,82800,27.8585278573036,27.9376553456384,27.1633363526478,27.6324493192042,146497.762584753,0.0,1.0
2013-09-19,49.89,49.97,49.1,49.43,90200,28.1976456644528,28.2428613720727,27.7511405517064,27.9376553456384,159590.557791603,0.0,1.0
2013-09-20,49.77,50.7621,49.1725,49.67,206000,28.1298221030229,28.6905533971441,27.7921172867369,28.0733024684981,364475.109812309,0.0,1.0
2013-09-23,49.75,50.0,48.891,49.61,126800,28.118518176118,28.2598172624301,27.6330145155494,28.0393906877832,224346.815166023,0.0,1.0
2013-09-24,49.86,50.29,48.5,49.84,117900,28.1806897740953,28.4237242025522,27.4120227445572,28.1693858471903,208600.074984812,0.0,1.0
2013-09-25,50.84,51.02,49.885,50.06,123400,28.7345821924389,28.8363175345837,28.1948196827265,28.293729043145,218331.206557471,0.0,1.0
2013-09-26,50.84,51.1,49.93,51.05,82900,28.7345821924389,28.8815332422036,28.2202535182627,28.8532734249411,146674.692249711,0.0,1.0
2013-09-27,49.8,50.46,49.4,50.08,201800,28.1467779933804,28.5198075812445,27.920699455281,28.30503297005,357044.063884097,0.0,1.0
2013-09-30,49.71,49.98,49.04,49.36,111800,28.095910322308,28.2485133355251,27.7172287709915,27.898091601471,197807.365422409,0.0,1.0
2013-10-01,49.68,50.06,48.81,49.73,158300,28.0789544319506,28.293729043145,27.5872336115843,28.107214249213,280079.659627614,0.0,1.0
2013-10-02,49.5,50.17,49.22,49.32,191500,27.9772190898058,28.3559006411224,27.8189641131362,27.8754837476611,338820.308393482,0.0,1.0
2013-10-03,48.54,49.87,47.61,49.48,137300,27.4346305983672,28.1863417375478,26.908997997286,27.9659151629008,242924.429986553,0.0,1.0
2013-10-04,50.31,50.42,47.93,48.42,79300,28.4350281294572,28.4971997274345,27.0898608277655,27.3668070369373,140305.224311243,0.0,1.0
2013-10-07,50.03,50.74,49.82,50.0,93600,28.2767731527876,28.6780625579141,28.1580819202854,28.2598172624301,165606.166400156,0.0,1.0
2013-10-08,41.48,42.98,41.2,42.98,165400,28.2066888059767,29.2266992497802,28.0162868564668,29.2266992497802,243232.80365139,8.426,1.0
2013-10-09,42.2,42.26,41.18,41.74,171000,28.6962938190024,28.7370942367545,28.0026867172161,28.383490616236,251468.013448535,0.0,1.0
2013-10-10,42.81,42.88,41.3224,42.5,126300,29.1110980661491,29.1586985535266,28.0995197086811,28.9002959077631,185733.392389181,0.0,1.0
2013-10-11,43.38,43.5,42.528,42.58,82900,29.4987020347944,29.5803028702987,28.9193361027141,28.9546964647659,121910.516461307,0.0,1.0
2013-10-14,44.23,44.42,42.69,43.04,116700,30.0767079529497,30.2059092758314,29.0294972306448,29.2674996675323,171615.889879789,0.0,1.0
2013-10-15,43.4,44.01,43.2,43.99,70000,29.5123021740451,29.9271064211918,29.376300781538,29.9135062819411,102940.122464313,0.0,1.0
2013-10-16,43.99,44.43,43.04,43.82,50700,29.9135062819411,30.2127093454568,29.2674996675323,29.7979050983101,74558.0601277235,0.0,1.0
2013-10-17,44.05,44.525,43.64,43.89,79300,29.9543066996932,30.2773100068977,29.6755038450536,29.8455055856876,116616.453020286,0.0,1.0
2013-10-18,44.34,44.46,43.58,44.18,85300,30.1515087188286,30.2331095543328,29.6347034273015,30.0427076048229,125439.892088655,0.0,1.0
2013-10-21,43.96,44.66,43.93,44.53,37100,29.893106073065,30.36911094684,29.872705864189,30.2807100417103,54558.2649060857,0.0,1.0
2013-10-22,44.0,44.55,43.75,44.26,52800,29.9203063515665,30.294310180961,29.7503046109326,30.0971081618257,77646.2638016528,0.0,1.0
2013-10-23,44.8,45.02,43.66,43.66,69100,30.4643119215949,30.6139134533528,29.6891039843044,29.6891039843044,101616.606604057,0.0,1.0
2013-10-24,46.18,46.3,44.825,45.66,56600,31.4027215298941,31.4843223653983,30.4813120956583,31.0491179093756,83234.4418782869,0.0,1.0
2013-10-25,46.23,46.56,45.845,46.36,46300,31.4367218780209,31.6611241756576,31.1749191974446,31.5251227831505,68087.5381442523,0.0,1.0
2013-10-28,47.44,47.525,46.28,46.39,156100,32.2595303026889,32.3173308945045,31.4707222261476,31.5455229920266,229556.473095417,0.0,1.0
2013-10-29,47.9,48.64,47.34,47.72,62100,32.5723335054553,33.0755386577317,32.1915296064354,32.4499322521989,91322.5943576259,0.0,1.0
2013-10-30,49.03,49.749,48.11,48.29,139200,33.3407413731205,33.8296663791836,32.7151349675878,32.8375362208442,204703.786386176,0.0,1.0
2013-10-31,49.06,49.7,48.68,49.03,140000,33.3611415819966,33.7963460380194,33.1027389362331,33.3407413731205,205880.244928625,0.0,1.0
2013-11-01,47.08,49.45,47.08,48.79,226200,32.0147277961761,33.6263442973855,32.0147277961761,33.177539702112,332643.652877536,0.0,1.0
2013-11-04,48.05,48.59,47.11,47.18,153500,32.6743345498356,33.0415383096049,32.0351280050522,32.0827284924297,225732.982832457,0.0,1.0
2013-11-05,45.83,48.32,45.12,47.75,165500,31.1647190930066,32.8579364297203,30.6819141496063,32.470332461075,243379.860969196,0.0,1.0
2013-11-06,47.64,47.7,45.98,46.0,179000,32.3955316951961,32.4363321129482,31.266720137387,31.2803202766377,263232.598873027,0.0,1.0
2013-11-07,47.45,47.97,47.19,47.82,110600,32.2663303723143,32.6199339928328,32.089528562055,32.5179329484525,162645.393493614,0.0,1.0
2013-11-08,48.96,49.16,47.35,47.35,120700,33.293140885743,33.4291422782502,32.1983296760607,32.1983296760607,177498.182592036,0.0,1.0
2013-11-11,49.17,49.49,48.81,49.02,53600,33.4359423478755,33.6535445758869,33.1911398413627,33.3339413034952,78822.7223441022,0.0,1.0
2013-11-12,49.34,49.43,48.4,48.87,173800,33.5515435315066,33.6127441581348,32.9123369867231,33.2319402591148,255585.618347107,0.0,1.0
2013-11-13,49.74,49.9,48.96,48.96,64200,33.8235463165208,33.9323474305265,33.293140885743,33.293140885743,94410.7980315553,0.0,1.0
2013-11-14,49.27,49.99,49.15,49.75,66500,33.5039430441291,33.9935480571547,33.4223422086248,33.8303463861462,97793.1163410969,0.0,1.0
2013-11-15,48.97,49.5,48.74,49.18,52900,33.2999409553684,33.6603446455123,33.1435393539852,33.4427424175009,77793.3211194591,0.0,1.0
2013-11-18,48.96,49.4,48.76,49.14,77800,33.293140885743,33.5923439492587,33.1571394932359,33.4155421389995,114410.593253193,0.0,1.0
2013-11-19,48.24,49.49,48.08,48.96,52900,32.8035358727174,33.6535445758869,32.6947347587117,33.293140885743,77793.3211194591,0.0,1.0
2013-11-20,47.33,48.35,47.02,48.35,41000,32.18472953681,32.8783366385963,31.973927378424,32.8783366385963,60293.5003005259,0.0,1.0
2013-11-21,48.24,48.75,47.53,47.53,48200,32.8035358727174,33.1503394236106,32.3207309293171,32.3207309293171,70881.6271825695,0.0,1.0
2013-11-22,48.62,48.76,48.022,48.15,118900,33.0619385184809,33.1571394932359,32.6552943548847,32.7423352460892,174851.150871525,0.0,1.0
2013-11-25,49.09,49.2,48.5,48.5,41500,33.3815417908727,33.4563425567516,32.9803376829767,32.9803376829767,61028.7868895567,0.0,1.0
2013-11-26,49.56,50.0,48.84,49.05,205300,33.7011450632644,34.0003481267801,33.2115400502388,33.3543415123712,301908.673456048,0.0,1.0
2013-11-27,51.2,51.23,49.31,49.55,93800,34.8163564818228,34.8367566906989,33.5311433226305,33.694344993639,137939.764102179,0.0,1.0
2013-11-29,52.29,52.623,51.25,51.5,61100,35.5575640709866,35.784006389511,34.8503568299496,35.0203585705835,89852.0211795642,0.0,1.0
2013-12-02,51.6,52.64,51.05,52.39,158100,35.088359266837,35.7955665078741,34.7143554374425,35.6255647672402,232497.61945154,0.0,1.0
2013-12-03,50.66,52.1081,50.41,51.29,90800,34.4491527220536,35.4338708045014,34.2791509814197,34.877557108451,133528.044567994,0.0,1.0
2013-12-04,51.39,51.64,50.01,50.33,86300,34.9455578047046,35.1155595453385,34.0071481964054,34.2247504244168,126910.465266717,0.0,1.0
2013-12-05,51.0,51.77,50.7,51.37,55300,34.6803550893157,35.2039604504681,34.476353000555,34.9319576654538,81322.6967468068,0.0,1.0
2013-12-06,52.23,52.67,51.0425,51.6,38100,35.5167636532345,35.8159667167501,34.7092553852234,35.088359266837,56028.8380841472,0.0,1.0
2013-12-09,52.6,52.756,50.9,52.24,87500,35.7683662293726,35.8744473155282,34.6123543930621,35.5235637228598,128675.153080391,0.0,1.0
2013-12-10,52.86,54.3,52.5,52.69,144000,35.9451680396319,36.9243780656832,35.7003655331191,35.8295668560008,211762.537640871,0.0,1.0
2013-12-11,51.93,53.3,51.56,52.87,88200,35.3127615644738,36.2443711031476,35.0611589883356,35.9519681092573,129704.554305034,0.0,1.0
2013-12-12,52.82,53.2399,51.93,51.93,98100,35.9179677611305,36.2035026846992,35.3127615644738,35.3127615644738,144263.228767844,0.0,1.0
2013-12-13,52.98,53.58,52.48,53.09,80200,36.0267688751362,36.4347730526575,35.6867653938684,36.1015696410151,117939.968880541,0.0,1.0
2013-12-16,52.53,53.36,52.381,53.35,80500,35.7207657419951,36.2851715208997,35.6194447045773,36.2783714512743,118381.14083396,0.0,1.0
2013-12-17,52.05,52.68,51.02,52.68,72400,35.3943623999781,35.8227667863755,34.6939552285664,35.8227667863755,106469.49809166,0.0,1.0
2013-12-18,52.99,53.85,51.22,51.89,86200,36.0335689447615,36.6183749325421,34.8299566210735,35.2855612859724,126763.407948911,0.0,1.0
2013-12-19,51.96,52.88,51.75,52.88,69200,35.3331617733499,35.9587681788826,35.1903603112174,35.9587681788826,101763.663921863,0.0,1.0
2013-12-20,52.44,53.47,51.941,52.0,167000,35.6595651153669,36.3599722867786,35.3202416410617,35.3603620518513,245585.720736289,0.0,1.0
2013-12-23,52.48,53.61,52.42,52.75,62500,35.6867653938684,36.4551732615336,35.6459649761162,35.870367273753,91910.8236288504,0.0,1.0
2013-12-24,52.28,52.5,51.95,52.38,25400,35.5507640013612,35.7003655331191,35.3263617037245,35.6187646976148,37352.5587227649,0.0,1.0
2013-12-26,52.52,52.99,52.18,52.38,75000,35.7139656723698,36.0335689447615,35.4827633051077,35.6187646976148,110292.988354621,0.0,1.0
2013-12-27,51.88,52.73,51.56,52.73,41900,35.278761216347,35.8567671345023,35.0611589883356,35.8567671345023,61617.0161607814,0.0,1.0
2013-12-30,51.04,51.99,50.81,51.7,70900,34.7075553678171,35.3535619822259,34.5511537664339,35.1563599630906,104263.638324568,0.0,1.0
2013-12-31,51.0,51.31,50.451,50.9,242200,34.6803550893157,34.8911572477017,34.3070312668836,34.6123543930621,356172.823726521,0.0,1.0
2014-01-02,50.53,50.79,50.25,50.75,126500,34.3607518169239,34.5375536271832,34.170349867414,34.5103533486818,186027.507024794,0.0,1.0
2014-01-03,51.3,51.63,50.5,50.55,106900,34.8843571780764,35.1087594757131,34.3403516080479,34.3743519561746,157204.272734786,0.0,1.0
2014-01-06,51.41,51.74,50.8825,51.74,129100,34.9591579439553,35.183560241592,34.6004542712177,35.183560241592,189850.997287753,0.0,1.0
2014-01-07,53.19,53.206,51.45,51.78,157500,36.1695703372686,36.1804504486692,34.9863582224567,35.2107605200934,231615.275544703,0.0,1.0
2014-01-08,58.91,59.53,52.47,53.11,572900,40.0592101629723,40.4808144797444,35.679965324243,36.1151697802658,842491.373711495,0.0,1.0
2014-01-09,59.42,59.5,57.88,58.9,229100,40.4060137138654,40.4604142708683,39.3588029915606,40.0524100933469,336908.315093915,0.0,1.0
2014-01-10,59.67,60.0,58.71,59.65,187600,40.5760154544993,40.8004177521361,39.9232087704652,40.5624153152486,275879.528204358,0.0,1.0
2014-01-13,60.05,60.99,59.238,59.7,248100,40.8344181002629,41.4736246450463,40.282252446684,40.5964156633754,364849.205477084,0.0,1.0
2014-01-14,62.01,62.49,60.0,60.26,266800,42.1672317468326,42.4936350888497,40.8004177521361,40.9772195623953,392348.923906837,0.0,1.0
2014-01-15,64.31,65.03,61.47,61.94,315500,43.7312477606645,44.2208527736902,41.8000279870634,42.1196312594552,463965.837678438,0.0,1.0
2014-01-16,64.56,65.18,64.05,64.34,143000,43.9012495012984,44.3228538180705,43.5544459504053,43.7516479695406,210291.96446281,0.0,1.0
2014-01-17,64.66,66.2,64.25,64.66,309400,43.969250197552,45.0164609198568,43.6904473429124,43.969250197552,454995.341292261,0.0,1.0
2014-01-21,63.99,66.42,63.71,65.73,197800,43.5136455326531,45.1660624516146,43.3232435831432,44.6968576474651,290879.374620586,0.0,1.0
2014-01-22,63.13,64.4,63.0,64.0,85800,42.9288395448725,43.7924483872927,42.8404386397429,43.5204456022785,126175.178677686,0.0,1.0
2014-01-23,61.77,63.05,61.3301,62.89,181600,42.0040300758241,42.8744389878697,41.7048950130047,42.765637873864,267056.089135988,0.0,1.0
2014-01-24,59.37,61.29,57.671,61.29,238700,40.3720133657387,41.677626733807,39.2166815363907,41.677626733807,351025.817603305,0.0,1.0
2014-01-27,57.89,60.0228,57.2,59.31,124600,39.365603061186,40.8159219108819,38.8963982570364,40.3312129479865,183233.417986476,0.0,1.0
2014-01-28,59.97,60.36,57.268,57.67,308200,40.78001754326,41.0452202586489,38.9426387304888,39.2160015294281,453230.653478588,0.0,1.0
2014-01-29,57.57,59.96,57.31,59.51,399900,39.1480008331746,40.7732174736347,38.9711990229153,40.4672143404936,588082.213906836,0.0,1.0
2014-01-30,59.454,59.91,57.8301,58.0,226100,40.4291339505916,40.7392171255079,39.3248706441301,39.4404038270649,332496.59555973,0.0,1.0
2014-01-31,60.575,61.0,58.115,58.37,179100,41.1914217555941,41.4804247146717,39.5186046277565,39.6920064032031,263379.656190834,0.0,1.0
2014-02-03,57.87,60.96,56.0601,60.58,283000,39.3520029219353,41.4532244361703,38.1212583204421,41.1948217904067,416172.209391434,0.0,1.0
2014-02-04,58.17,58.9035,57.481,58.0,217100,39.5560050106959,40.0547901177158,39.0874802135089,39.4404038270649,319261.436957175,0.0,1.0
2014-02-05,54.93,58.07,54.625,58.07,200400,37.3527824520806,39.4880043144424,37.1453803285072,39.4880043144424,294702.864883546,0.0,1.0
2014-02-06,53.2,57.95,52.97,55.25,263100,36.176370406894,39.4064034789381,36.0199688055108,37.570384680092,386907.803148009,0.0,1.0
2014-02-07,54.42,55.59,52.99,53.25,148300,37.0059789011874,37.8015870473541,36.0335689447615,36.2103707550208,218086.002306537,0.0,1.0
2014-02-10,53.99,54.6,52.71,54.6,104000,36.7135759072971,37.1283801544438,35.8431669952516,37.1283801544438,152939.610518407,0.0,1.0
2014-02-11,54.02,54.73,53.186,54.0,46900,36.7339761161732,37.2167810595735,36.1668503094185,36.7203759769225,68969.8820510894,0.0,1.0
2014-02-12,54.2,54.915,53.32,53.93,225500,36.8563773694296,37.3425823476426,36.2579712423983,36.672775489545,331614.251652893,0.0,1.0
2014-02-13,58.35,58.78,50.55,54.02,283300,39.6784062639523,39.9708092578427,34.3743519561746,36.7339761161732,416613.381344854,0.0,1.0
2014-02-14,59.43,59.65,56.62,58.39,334200,40.4128137834908,40.5624153152486,38.5019942187658,39.7056065424538,491465.556108189,0.0,1.0
2014-02-18,61.49,61.59,59.48,60.0,182300,41.8136281263141,41.8816288225677,40.4468141316176,40.8004177521361,268085.490360631,0.0,1.0
2014-02-19,60.55,61.44,59.79,60.93,123100,41.1744215815307,41.7796277781874,40.6576162900036,41.4328242272942,181027.558219384,0.0,1.0
2014-02-20,61.96,62.42,60.636,60.81,159100,42.1332313987059,42.4460346014722,41.2329021803087,41.3512233917899,233968.192629602,0.0,1.0
2014-02-21,63.5,63.88,62.075,62.38,137700,43.1804421210107,43.4388447667742,42.2114321993975,42.4188343229708,202497.926619083,0.0,1.0
2014-02-24,63.66,64.83,63.5,63.82,128000,43.2892432350164,44.084851381183,43.1804421210107,43.3980443490221,188233.366791886,0.0,1.0
2014-02-25,64.41,64.94,63.78,64.0,114200,43.7992484569181,44.159652147062,43.3708440705207,43.5204456022785,167939.456934636,0.0,1.0
2014-02-26,65.02,66.98,64.4101,64.67,101800,44.2140527040648,45.5468663506346,43.7993164576143,43.9760502671773,149704.349526672,0.0,1.0
2014-02-27,66.46,67.24,64.58,64.97,107600,45.1932627301161,45.7236681608938,43.9148496405491,44.180052355938,158233.673959429,0.0,1.0
2014-02-28,66.9,68.21,66.301,66.55,236800,45.4924657936317,46.3832749145534,45.0851416230729,45.2544633567443,348231.728564989,0.0,1.0
2014-03-03,65.36,66.93,64.81,66.5,160300,44.4452550713269,45.5128660025078,44.0712512419323,45.2204630086175,235732.880443276,0.0,1.0
2014-03-04,68.655,70.19,65.716,66.36,231500,46.6858780128817,47.7296887003739,44.6873375499896,45.1252620338625,340437.690721262,0.0,1.0
2014-03-05,71.96,72.3404,68.152,68.7,439100,48.9333010240619,49.1919756726104,46.3438345107263,46.7164783261958,645728.682486852,0.0,1.0
2014-03-06,69.64,72.9899,68.7201,71.86,180100,47.3556848709793,49.6336401947773,46.7301464661428,48.8653003278083,264850.229368895,0.0,1.0
2014-03-07,68.9,69.94,67.6806,69.85,163500,46.8524797187029,47.55968695974,46.023279228587,47.4984863331118,240438.714613073,0.0,1.0
2014-03-10,66.94,69.48,66.36,69.39,141400,45.5196660721332,47.2468837569736,45.1252620338625,47.1856831303454,207939.047377911,0.0,1.0
2014-03-11,64.08,67.26,63.5,66.84,120800,43.5748461592813,45.7372683001446,43.1804421210107,45.4516653758796,177645.239909842,0.0,1.0
2014-03-12,64.08,64.88,62.64,63.48,171200,43.5748461592813,44.1188517293098,42.5956361332301,43.16684198176,251762.128084147,0.0,1.0
2014-03-13,63.0,64.25,62.17,64.19,124300,42.8404386397429,43.6904473429124,42.2760328608383,43.6496469251603,182792.246033058,0.0,1.0
2014-03-14,63.11,63.67,62.6,62.6,69200,42.9152394056218,43.2960433046417,42.5684358547287,42.5684358547287,101763.663921863,0.0,1.0
2014-03-17,63.9,64.54,62.92,63.66,104200,43.4524449060249,43.8876493620477,42.78603808274,43.2892432350164,153233.72515402,0.0,1.0
2014-03-18,66.83,67.85,63.3201,64.24,176700,45.4448653062542,46.1384724080406,43.0581088684505,43.683647273287,259850.280563486,0.0,1.0
2014-03-19,67.06,67.83,64.71,66.95,138200,45.6012669076374,46.1248722687899,44.0032505456788,45.5264661417585,203233.213208114,0.0,1.0
2014-03-20,68.28,70.4,65.89,66.77,281700,46.4308754019309,47.8724901625063,44.8056587614708,45.4040648885021,414260.464259955,0.0,1.0
2014-03-21,67.12,69.92,67.0,68.9,167100,45.6420673253896,47.5460868204893,45.5604664898853,46.8524797187029,245732.778054095,0.0,1.0
2014-03-24,64.99,67.4,63.0404,67.4,165000,44.1936524951887,45.8324692748995,42.8679109210293,45.8324692748995,242644.574380165,0.0,1.0
2014-03-25,65.95,67.41,65.26,65.33,147700,44.8464591792229,45.8392693445249,44.3772543750734,44.4248548624508,217203.6583997,0.0,1.0
2014-03-26,64.63,66.7299,64.61,66.72,178400,43.9488499886759,45.3767966093044,43.9352498494252,45.3700645403753,262350.254966191,0.0,1.0
2014-03-27,61.91,64.915,61.5,64.48,151700,42.0992310505791,44.1426519729986,41.8204281959395,43.8468489442956,223085.951111946,0.0,1.0
2014-03-28,61.14,64.05,60.4587,61.9,120300,41.5756256894267,43.5544459504053,41.1123369458512,42.0924309809537,176909.953320811,0.0,1.0
2014-03-31,63.41,64.13,61.29,61.44,195200,43.1192414943825,43.6088465074081,41.677626733807,41.7796277781874,287055.884357626,0.0,1.0
2014-04-01,63.52,64.24,62.34,63.73,153100,43.1940422602614,43.683647273287,42.3916340444694,43.3368437223939,225144.753561232,0.0,1.0
2014-04-02,63.86,64.16,62.85,63.59,138100,43.4252446275235,43.6292467162842,42.7384375953626,43.2416427476389,203086.155890308,0.0,1.0
2014-04-03,62.68,64.12,61.9525,64.12,108200,42.6228364117315,43.6020464377828,42.1281313464869,43.6020464377828,159116.017866266,0.0,1.0
2014-04-04,59.24,63.3,59.0043,63.3,193400,40.283612460609,43.0444407285036,40.1233348195394,43.0444407285036,284408.852637115,0.0,1.0
2014-04-07,56.85,59.134,56.72,58.97,240800,38.6583958201489,40.2115317225803,38.5699949150193,40.1000105807244,354114.021277236,0.0,1.0
2014-04-08,55.38,57.44,53.371,56.74,294000,37.6587855852216,39.0595999280449,36.2926515974876,38.58359505427,432348.514350113,0.0,1.0
2014-04-09,57.17,57.26,55.32,55.45,112500,38.8759980481603,38.9371986747885,37.6179851674695,37.7063860725991,165439.482531931,0.0,1.0
2014-04-10,56.13,57.02,55.09,57.02,308000,38.1687908071233,38.77399700378,37.4615835660863,38.77399700378,452936.538842975,0.0,1.0
2014-04-11,56.06,56.8,55.05,55.05,187900,38.1211903197458,38.6243954720222,37.4343832875849,37.4343832875849,276320.700157776,0.0,1.0
2014-04-14,55.98,56.75,55.501,56.6,235100,38.066789762743,38.5903951238954,37.7410664276884,38.488394079515,345731.754162284,0.0,1.0
2014-04-15,55.055,56.44,53.47,56.11,182000,37.4377833223975,38.3795929655093,36.3599722867786,38.1551906678726,267644.318407213,0.0,1.0
2014-04-16,57.01,57.12,54.47,55.65,104900,38.7671969341546,38.8419977000336,37.0399792493142,37.8423874651062,154263.126378663,0.0,1.0
2014-04-17,57.81,58.0,55.56,56.91,80400,39.3112025041831,39.4404038270649,37.781186838478,38.6991962379011,118234.083516153,0.0,1.0
2014-04-21,58.62,59.54,56.51,57.8,75500,39.862008143837,40.4876145493697,38.4271934528868,39.3044024345578,111028.274943651,0.0,1.0
2014-04-22,60.09,61.422,58.04,58.72,97500,40.8616183787643,41.7673876528617,39.4676041055663,39.9300088400905,143380.884861007,0.0,1.0
2014-04-23,60.0,61.7145,59.518,59.9,184000,40.8004177521361,41.9662896894034,40.4726543961939,40.7324170558825,270585.464763336,0.0,1.0
2014-04-24,59.0,60.55,57.52,60.55,72600,40.1204107896005,41.1744215815307,39.1140004850478,41.1744215815307,106763.612727273,0.0,1.0
2014-04-25,57.52,59.32,57.05,58.59,96200,39.1140004850478,40.3380130176119,38.7943972126561,39.8416079349609,141469.139729527,0.0,1.0
2014-04-28,56.43,58.73,55.2059,57.67,108400,38.372792895884,39.9368089097159,37.5403963730442,39.2160015294281,159410.132501878,0.0,1.0
2014-04-29,57.26,57.78,56.3,56.79,124900,38.9371986747885,39.2908022953071,38.2843919907544,38.6175954023968,183674.589939895,0.0,1.0
2014-04-30,57.12,57.46,55.4,57.13,142000,38.8419977000336,39.0732000672957,37.6723857244723,38.8487977696589,208821.391284748,0.0,1.0
2014-05-01,56.61,58.12,55.94,56.85,128900,38.4951941491404,39.5220046625692,38.0395894842415,38.6583958201489,189556.882652141,0.0,1.0
2014-05-02,56.82,57.96,55.96,56.64,188200,38.6379956112729,39.4132035485635,38.0531896234923,38.5155943580165,276761.872111194,0.0,1.0
2014-05-05,58.55,58.96,56.0,56.46,88800,39.8144076564595,40.0932105110991,38.0803899019937,38.3931931047601,130586.898211871,0.0,1.0
2014-05-06,56.07,59.4,55.75,58.42,153700,38.1279903893712,40.3924135746147,37.9103881613598,39.7260067513298,226027.097468069,0.0,1.0
2014-05-07,59.2,61.6,56.16,58.85,290000,40.2564121821076,41.8884288921931,38.1891910159994,40.0184097452201,426466.221637866,0.0,1.0
2014-05-08,55.05,59.622,51.33,58.85,393100,37.4343832875849,40.5433751202976,34.9047573869524,40.0184097452201,578082.316296017,0.0,1.0
2014-05-09,54.7,56.46,53.98,54.59,309300,37.1963808506974,38.3931931047601,36.7067758376718,37.1215800848185,454848.283974455,0.0,1.0
2014-05-12,55.89,56.12,54.15,55.03,186900,38.0055891361148,38.161990737498,36.8223770213028,37.4207831483342,274850.126979714,0.0,1.0
2014-05-13,55.24,56.1,54.78,55.74,256100,37.5635846104666,38.1483905982472,37.2507814077003,37.9035880917344,376613.790901578,0.0,1.0
2014-05-14,54.56,55.737,54.222,55.27,201100,37.1011798759424,37.9015480708468,36.8713375226054,37.5839848193427,295732.266108189,0.0,1.0
2014-05-15,52.66,54.43,51.675,54.09,183300,35.8091666471248,37.0127789708128,35.1393597890272,36.7815766035507,269556.063538692,0.0,1.0
2014-05-16,52.47,52.905,50.92,52.73,118900,35.679965324243,35.975768352946,34.6259545323128,35.8567671345023,174851.150871525,0.0,1.0
2014-05-19,52.79,53.28,52.0,52.0,100000,35.8975675522544,36.2307709638968,35.3603620518513,35.3603620518513,147057.317806161,0.0,1.0
2014-05-20,52.59,53.23,51.875,52.85,190000,35.7615661597473,36.1967706157701,35.2753611815343,35.9383679700065,279408.903831705,0.0,1.0
2014-05-21,52.12,52.66,51.31,52.66,129000,35.4419628873556,35.8091666471248,34.8911572477017,35.8091666471248,189703.939969947,0.0,1.0
2014-05-22,52.96,53.22,51.64,52.54,112300,36.0131687358855,36.1899705461447,35.1155595453385,35.7275658116205,165145.367896318,0.0,1.0
2014-05-23,54.97,55.12,53.0,53.0,82500,37.379982730582,37.4819837749624,36.0403690143869,36.0403690143869,121322.287190083,0.0,1.0
2014-05-27,55.53,56.06,55.03,55.56,77600,37.760786629602,38.1211903197458,37.4207831483342,37.781186838478,114116.478617581,0.0,1.0
2014-05-28,55.19,55.807,53.505,55.23,110200,37.5295842623398,37.9491485582243,36.3837725304674,37.5567845408413,162057.164222389,0.0,1.0
2014-05-29,55.07,55.26,54.22,55.26,83300,37.4479834268356,37.5771847497173,36.8699775086803,37.5771847497173,122498.745732532,0.0,1.0
2014-05-30,54.86,55.25,54.37,55.25,82700,37.3051819647031,37.570384680092,36.9719785530607,37.570384680092,121616.401825695,0.0,1.0
2014-06-02,54.5,55.09,52.98,55.09,115400,37.0603794581903,37.4615835660863,36.0267688751362,37.4615835660863,169704.144748309,0.0,1.0
2014-06-03,54.24,54.78,52.14,53.88,168300,36.883577647931,37.2507814077003,35.4555630266063,36.6387751414182,247497.465867769,0.0,1.0
2014-06-04,54.89,55.2,53.29,54.0,190400,37.3255821735792,37.5363843319652,36.2375710335222,36.7203759769225,279997.13310293,0.0,1.0
2014-06-05,56.59,57.27,54.71,55.29,174200,38.4815940098897,38.9439987444139,37.2031809203228,37.5975849585934,256173.847618332,0.0,1.0
2014-06-06,59.62,59.99,56.258,57.12,167600,40.5420151063726,40.7936176825107,38.2558316983279,38.8419977000336,246468.064643125,0.0,1.0
2014-06-09,61.99,62.72,58.632,59.96,183800,42.1536316075819,42.6500366902329,39.8701682273874,40.7732174736347,270291.350127724,0.0,1.0
2014-06-10,59.47,62.34,58.67,61.49,137400,40.4400140619922,42.3916340444694,39.8960084919637,41.8136281263141,202056.754665665,0.0,1.0
2014-06-11,56.76,59.15,56.0,59.15,218300,38.5971951935207,40.2224118339808,38.0803899019937,40.2224118339808,321026.124770849,0.0,1.0
2014-06-12,55.22,56.83,54.05,56.72,160800,37.5499844712159,38.6447956808982,36.7543763250493,38.5699949150193,236468.167032307,0.0,1.0
2014-06-13,55.11,55.892,54.43,55.38,126000,37.475183705337,38.0069491500398,37.0127789708128,37.6587855852216,185292.220435763,0.0,1.0
2014-06-16,56.87,57.23,55.1,55.29,170400,38.6719959593997,38.9167984659125,37.4683836357116,37.5975849585934,250585.669541698,0.0,1.0
2014-06-17,56.88,57.6999,56.36,56.58,96200,38.678796029025,39.2363337376079,38.3251924085065,38.4747939402643,141469.139729527,0.0,1.0
2014-06-18,57.4,57.5,55.85,56.95,102700,39.0323996495435,39.1004003457971,37.9783888576133,38.7263965164025,151027.865386927,0.0,1.0
2014-06-19,57.15,57.67,56.5824,57.67,72700,38.8623979089096,39.2160015294281,38.4764259569744,39.2160015294281,106910.670045079,0.0,1.0
2014-06-20,57.17,57.4,56.458,57.28,152800,38.8759980481603,39.0323996495435,38.391833090835,38.9507988140393,224703.581607814,0.0,1.0
2014-06-23,60.07,60.16,56.42,57.11,194700,40.8480182395136,40.9092188661418,38.3659928262586,38.8351976304082,286320.597768595,0.0,1.0
2014-06-24,59.19,60.66,58.99,59.62,250300,40.2496121124823,41.2492223474096,40.1136107199751,40.5420151063726,368084.46646882,0.0,1.0
2014-06-25,57.89,58.97,56.86,58.73,171600,39.365603061186,40.1000105807244,38.6651958897743,39.9368089097159,252350.357355372,0.0,1.0
2014-06-26,59.99,60.08,57.6,58.16,213100,40.7936176825107,40.8548183091389,39.1684010420506,39.5492049410706,313379.144244929,0.0,1.0
2014-06-27,59.43,60.66,59.25,59.46,229500,40.4128137834908,41.2492223474096,40.2904125302344,40.4332139923669,337496.544365139,0.0,1.0
2014-06-30,56.45,59.87,55.735,59.87,512400,38.3863930351347,40.7120168470065,37.9001880569217,40.7120168470065,753521.696438768,0.0,1.0
2014-07-01,58.49,58.78,56.088,56.74,164800,39.7736072387073,39.9708092578427,38.1402305146968,38.58359505427,242350.459744553,0.0,1.0
2014-07-02,58.61,58.92,57.93,58.15,209400,39.8552080742116,40.0660102325976,39.3928033396874,39.5424048714452,307938.023486101,0.0,1.0
2014-07-03,59.19,59.73,58.365,59.0,94600,40.2496121124823,40.6168158722515,39.6886063683904,40.1204107896005,139116.222644628,0.0,1.0
2014-07-07,57.7,59.16,57.37,59.16,152300,39.2364017383042,40.2292119036062,39.0119994406675,40.2292119036062,223968.295018783,0.0,1.0
2014-07-08,55.05,57.38,54.71,57.38,165900,37.4343832875849,39.0187995102928,37.2031809203228,39.0187995102928,243968.09024042,0.0,1.0
2014-07-09,54.34,55.791,54.02,55.07,141400,36.9515783441846,37.9382684468237,36.7339761161732,37.4479834268356,207939.047377911,0.0,1.0
2014-07-10,53.64,54.05,52.47,53.24,167100,36.4755734704097,36.7543763250493,35.679965324243,36.2035706853954,245732.778054094,0.0,1.0
2014-07-11,53.47,53.69,52.58,53.57,183500,36.3599722867786,36.5095738185364,35.7547660901219,36.4279729830322,269850.178174305,0.0,1.0
2014-07-14,55.48,56.04,53.924,54.3,106700,37.7267862814752,38.1075901804951,36.6686954477698,36.9243780656832,156910.158099173,0.0,1.0
2014-07-15,55.04,55.72,54.25,55.44,130800,37.4275832179595,37.8899879524837,36.8903777175564,37.6995860029737,192350.971690458,0.0,1.0
2014-07-16,54.02,55.74,53.78,55.3,92900,36.7339761161732,37.9035880917344,36.5707744451647,37.6043850282188,136616.248241923,0.0,1.0
2014-07-17,51.23,53.75,51.06,53.56,96000,34.8367566906989,36.5503742362886,34.7211555070678,36.4211729134068,141175.025093914,0.0,1.0
2014-07-18,52.66,52.89,51.01,51.11,93400,35.8091666471248,35.965568248508,34.687155158941,34.7551558551946,137351.534830954,0.0,1.0
2014-07-21,54.14,54.5,52.35,52.35,112700,36.8155769516775,37.0603794581903,35.5983644887387,35.5983644887387,165733.597167543,0.0,1.0
2014-07-22,56.03,56.16,54.58,54.58,139800,38.1007901108698,38.1891910159994,37.1147800151931,37.1147800151931,205586.130293012,0.0,1.0
2014-07-23,54.34,56.13,54.2,56.0,74900,36.9515783441846,38.1687908071233,36.8563773694296,38.0803899019937,110145.931036814,0.0,1.0
2014-07-24,53.39,54.3,52.8,53.38,164700,36.3055717297758,36.9243780656832,35.9043676218798,36.2987716601504,242203.402426747,0.0,1.0
2014-07-25,51.38,52.99,51.12,52.93,134900,34.9387577350792,36.0335689447615,34.7619559248199,35.9927685270094,198380.321720511,0.0,1.0
2014-07-28,51.16,51.86,51.02,51.27,128300,34.7891562033214,35.2651610770963,34.6939552285664,34.8639569692003,188674.538745304,0.0,1.0
2014-07-29,51.45,51.91,51.03,51.22,135600,34.9863582224567,35.2991614252231,34.7007552981917,34.8299566210735,199409.722945154,0.0,1.0
2014-07-30,59.08,61.43,54.88,56.43,903100,40.1748113466033,41.772827708562,37.3187821039538,38.372792895884,1328074.63710744,0.0,1.0
2014-07-31,58.0,59.02,57.134,58.44,266400,39.4404038270649,40.1340109288512,38.8515177975091,39.7396068905805,391760.694635612,0.0,1.0
2014-08-01,59.75,60.45,57.42,57.92,216200,40.6304160115022,41.1064208852771,39.0459997887942,39.386003270062,317937.921096919,0.0,1.0
2014-08-04,59.12,59.85,57.93,59.85,162300,40.2020116251048,40.6984167077557,39.3928033396874,40.6984167077557,238674.026799399,0.0,1.0
2014-08-05,57.99,58.83,57.62,58.48,330700,39.4336037574395,40.0048096059694,39.1820011813014,39.766807169082,486318.549984974,0.0,1.0
2014-08-06,57.85,60.15,57.2,57.41,309900,39.3384027826845,40.9024187965164,38.8963982570364,39.0391997191689,455730.627881293,0.0,1.0
2014-08-07,58.21,59.608,57.53,58.29,194800,39.5832052891974,40.5338550228221,39.1208005546732,39.6376058462002,286467.655086401,0.0,1.0
2014-08-08,59.96,60.0,57.574,58.23,152100,40.7732174736347,40.8004177521361,39.1507208610247,39.5968054284481,223674.18038317,0.0,1.0
2014-08-11,62.44,64.45,60.068,60.57,209100,42.459634740723,43.8264487354195,40.8466582255885,41.1880217207814,307496.851532682,0.0,1.0
2014-08-12,62.01,63.0,61.0,62.27,198500,42.1672317468326,42.8404386397429,41.4804247146717,42.3440335570919,291908.775845229,0.0,1.0
2014-08-13,63.87,64.58,61.99,62.41,349400,43.4320446971489,43.9148496405491,42.1536316075819,42.4392345318469,513818.268414725,0.0,1.0
2014-08-14,62.55,64.68,62.31,64.07,267300,42.5344355066019,43.9828503368027,42.3712338355933,43.568046089656,393084.210495867,0.0,1.0
2014-08-15,61.85,63.22,61.5163,63.16,107800,42.058430632827,42.9900401715007,41.8315123094288,42.9492397537486,158527.788595041,0.0,1.0
2014-08-18,62.26,62.71,61.3,62.71,213600,42.3372334874665,42.6432366206076,41.6844268034324,42.6432366206076,314114.43083396,0.0,1.0
2014-08-19,62.58,62.819,61.75,62.09,132500,42.5548357154779,42.717357379524,41.9904299365734,42.2216323038355,194850.946093163,0.0,1.0
2014-08-20,60.62,63.01,60.08,62.18,108800,41.2220220689082,42.8472387093682,40.8548183091389,42.2828329304637,159998.361773103,0.0,1.0
2014-08-21,61.15,61.37,59.6101,60.7,86200,41.582425759052,41.7320272908099,40.5352830374435,41.276422625911,126763.407948911,0.0,1.0
2014-08-22,62.23,62.77,60.71,61.07,119800,42.3168332785905,42.6840370383597,41.2832226955364,41.5280252020492,176174.66673178,0.0,1.0
2014-08-25,62.59,63.49,62.012,62.97,79000,42.5616357851033,43.1736420513853,42.1685917607577,42.8200384308668,116175.281066867,0.0,1.0
2014-08-26,64.28,65.0,62.41,62.41,186300,43.7108475517885,44.2004525648141,42.4392345318469,42.4392345318469,273967.783072877,0.0,1.0
2014-08-27,63.62,64.72,63.36,64.67,106500,43.262042956515,44.0100506153041,43.0852411462557,43.9760502671773,156616.043463561,0.0,1.0
2014-08-28,62.95,63.695,62.66,63.41,104500,42.8064382916161,43.3130434787051,42.6092362724808,43.1192414943825,153674.897107438,0.0,1.0
2014-08-29,62.74,63.32,62.12,63.07,100800,42.6636368294836,43.0580408677543,42.2420325127116,42.8880391271204,148233.77634861,0.0,1.0
2014-09-02,64.25,66.2,63.38,63.62,290400,43.6904473429124,45.0164609198568,43.0988412855064,43.262042956515,427054.450909091,0.0,1.0
2014-09-03,53.24,55.73,53.08,55.73,285400,45.0423011844332,47.1489001692047,44.906937394247,47.1489001692047,337342.8,12.998,1.0
2014-09-04,54.03,54.36,52.9292,53.62,174200,45.7106598984772,45.989847715736,44.7793570219966,45.3637901861252,205904.4,0.0,1.0
2014-09-05,53.91,54.89,53.55,54.25,134300,45.6091370558376,46.4382402707276,45.3045685279188,45.8967851099831,158742.6,0.0,1.0
2014-09-08,55.07,55.66,53.41,54.07,185800,46.590524534687,47.0896785109983,45.1861252115059,45.7445008460237,219615.6,0.0,1.0
2014-09-09,53.87,55.94,53.66,55.09,148600,45.575296108291,47.326565143824,45.3976311336717,46.6074450084602,175645.2,0.0,1.0
2014-09-10,54.2,54.925,53.5,53.81,255600,45.8544839255499,46.4678510998308,45.2622673434856,45.5245346869712,302119.2,0.0,1.0
2014-09-11,54.89,55.66,53.98,53.98,150300,46.4382402707276,47.0896785109983,45.668358714044,45.668358714044,177654.6,0.0,1.0
2014-09-12,54.87,55.14,54.32,55.05,150600,46.4213197969543,46.6497461928934,45.9560067681895,46.5736040609137,178009.2,0.0,1.0
2014-09-15,54.24,55.14,53.85,54.65,93100,45.8883248730965,46.6497461928934,45.5583756345178,46.2351945854484,110044.2,0.0,1.0
2014-09-16,54.48,54.675,53.5,53.87,88000,46.0913705583756,46.256345177665,45.2622673434856,45.575296108291,104016,0.0,1.0
2014-09-17,55.34,55.9999,54.0,54.61,92800,46.8189509306261,47.377241962775,45.6852791878173,46.2013536379019,109689.6,0.0,1.0
2014-09-18,56.75,57.28,55.06,55.82,119200,48.0118443316413,48.4602368866328,46.5820642978003,47.2250423011844,140894.4,0.0,1.0
2014-09-19,56.65,57.7454,56.48,57.34,202700,47.927241962775,48.8539763113367,47.7834179357022,48.5109983079526,239591.4,0.0,1.0
2014-09-22,53.14,56.44,53.03,56.44,175600,44.9576988155668,47.7495769881557,44.8646362098139,47.7495769881557,207559.2,0.0,1.0
2014-09-23,51.34,53.1,50.59,52.8,186900,43.4348561759729,44.9238578680203,42.8003384094755,44.6700507614213,220915.8,0.0,1.0
2014-09-24,50.38,51.7,50.25,51.25,164780,42.6226734348562,43.7394247038917,42.51269035533,43.3587140439932,194769.96,0.0,1.0
2014-09-25,49.75,50.08,48.2,50.08,169266,42.0896785109983,42.3688663282572,40.7783417935702,42.3688663282572,200072.412,0.0,1.0
2014-09-26,50.95,51.12,48.956,50.15,143374,43.1049069373943,43.248730964467,41.4179357021997,42.4280879864636,169468.068,0.0,1.0
2014-09-29,49.34,50.68,49.01,50.32,116356,41.7428087986464,42.8764805414552,41.4636209813875,42.5719120135364,137532.792,0.0,1.0
2014-09-30,47.68,49.41,47.43,49.41,370392,40.3384094754653,41.8020304568528,40.1269035532995,41.8020304568528,437803.344,0.0,1.0
2014-10-01,46.15,47.61,44.4,47.5,362303,39.0439932318105,40.2791878172589,37.5634517766497,40.1861252115059,428242.146,0.0,1.0
2014-10-02,45.73,46.88,44.6432,46.33,168679,38.6886632825719,39.6615905245347,37.7692047377327,39.1962774957699,199378.578,0.0,1.0
2014-10-03,45.3,46.43,45.14,46.29,125204,38.3248730964467,39.2808798646362,38.1895093062606,39.1624365482234,147991.128,0.0,1.0
2014-10-06,44.03,46.21,44.02,45.37,108102,37.2504230118443,39.0947546531303,37.2419627749577,38.3840947546531,127776.564,0.0,1.0
2014-10-07,42.7,43.9,42.62,43.85,100780,36.1252115059222,37.1404399323181,36.0575296108291,37.0981387478849,119121.96,0.0,1.0
2014-10-08,44.12,44.18,41.31,42.49,156645,37.326565143824,37.3773265651438,34.9492385786802,35.9475465313029,185154.39,0.0,1.0
2014-10-09,43.95,44.59,42.71,44.26,270633,37.1827411167513,37.7241962774958,36.1336717428088,37.4450084602369,319888.206,0.0,1.0
2014-10-10,42.69,44.9175,42.64,43.72,206111,36.1167512690355,38.001269035533,36.0744500846024,36.9881556683587,243623.202,0.0,1.0
2014-10-13,42.8,43.9,42.13,42.68,174589,36.2098138747885,37.1404399323181,35.6429780033841,36.1082910321489,206364.198,0.0,1.0
2014-10-14,44.7,45.218,43.1,43.33,202918,37.8172588832487,38.2554991539763,36.4636209813875,36.65820642978,239849.076,0.0,1.0
2014-10-15,45.76,46.0,43.5,44.13,189232,38.7140439932318,38.917089678511,36.8020304568528,37.3350253807107,223672.224,0.0,1.0
2014-10-16,46.76,47.37,44.47,44.93,142627,39.5600676818951,40.0761421319797,37.6226734348562,38.0118443316413,168585.114,0.0,1.0
2014-10-17,45.18,47.849,44.95,47.53,111260,38.2233502538071,40.4813874788494,38.0287648054146,40.2115059221658,131509.32,0.0,1.0
2014-10-20,44.51,45.0,43.44,44.78,115006,37.6565143824027,38.0710659898477,36.751269035533,37.8849407783418,135937.092,0.0,1.0
2014-10-21,44.8,45.15,43.71,44.72,127273,37.9018612521151,38.1979695431472,36.9796954314721,37.834179357022,150436.686,0.0,1.0
2014-10-22,44.31,45.25,44.22,45.13,119249,37.4873096446701,38.2825719120135,37.4111675126904,38.1810490693739,140952.318,0.0,1.0
2014-10-23,45.1,45.55,44.45,44.95,134103,38.155668358714,38.5363790186125,37.6057529610829,38.0287648054146,158509.746,0.0,1.0
2014-10-24,45.68,45.86,44.846,45.1,134056,38.6463620981388,38.7986463620981,37.9407783417936,38.155668358714,158454.192,0.0,1.0
2014-10-27,47.02,47.12,45.3,45.49,143308,39.7800338409476,39.8646362098139,38.3248730964467,38.4856175972927,169390.056,0.0,1.0
2014-10-28,49.17,49.2,47.5,47.5,135557,41.5989847715736,41.6243654822335,40.1861252115059,40.1861252115059,160228.374,0.0,1.0
2014-10-29,50.28,50.48,48.39,49.41,187390,42.5380710659899,42.7072758037225,40.9390862944162,41.8020304568528,221494.98,0.0,1.0
2014-10-30,52.175,52.26,49.0801,50.13,193459,44.1412859560068,44.2131979695431,41.5229272419628,42.4111675126904,228668.538,0.0,1.0
2014-10-31,51.81,53.242,51.01,52.33,240521,43.8324873096447,45.0439932318105,43.155668358714,44.2724196277496,284295.822,0.0,1.0
2014-11-03,49.31,51.16,48.1,51.16,224893,41.7174280879865,43.2825719120135,40.6937394247039,43.2825719120135,265823.526,0.0,1.0
2014-11-04,50.48,53.4,48.52,48.73,291906,42.7072758037225,45.1776649746193,41.0490693739425,41.2267343485618,345032.892,0.0,1.0
2014-11-05,52.48,53.29,50.71,50.76,265419,44.3993231810491,45.0846023688663,42.9018612521151,42.9441624365482,313725.258,0.0,1.0
2014-11-06,53.95,53.989,51.648,52.67,179586,45.6429780033841,45.675972927242,43.6954314720812,44.5600676818951,212270.652,0.0,1.0
2014-11-07,52.92,53.97,52.14,53.97,121104,44.7715736040609,45.6598984771574,44.1116751269036,45.6598984771574,143144.928,0.0,1.0
2014-11-10,53.76,53.84,52.058,52.5,139595,45.4822335025381,45.5499153976311,44.0423011844332,44.4162436548223,165001.29,0.0,1.0
2014-11-11,53.2,54.32,52.95,53.68,122529,45.0084602368866,45.9560067681895,44.7969543147208,45.414551607445,144829.278,0.0,1.0
2014-11-12,51.68,52.9615,51.51,52.85,180075,43.7225042301184,44.8066835871404,43.5786802030457,44.7123519458545,212848.65,0.0,1.0
2014-11-13,50.88,52.29,50.75,51.64,109927,43.0456852791878,44.238578680203,42.9357021996616,43.6886632825719,129933.714,0.0,1.0
2014-11-14,50.72,51.55,50.42,50.62,93541,42.9103214890017,43.6125211505922,42.6565143824027,42.8257191201354,110565.462,0.0,1.0
2014-11-17,48.7,50.85,48.59,50.76,133005,41.2013536379019,43.0203045685279,41.1082910321489,42.9441624365482,157211.91,0.0,1.0
2014-11-18,49.39,49.91,48.92,48.92,125440,41.7851099830795,42.2250423011844,41.3874788494078,41.3874788494078,148270.08,0.0,1.0
2014-11-19,47.84,49.16,47.34,49.16,159055,40.4737732656514,41.590524534687,40.0507614213198,41.590524534687,188003.01,0.0,1.0
2014-11-20,47.62,47.67,46.73,47.39,222273,40.2876480541455,40.3299492385787,39.5346869712352,40.093062605753,262726.686,0.0,1.0
2014-11-21,49.22,49.9,48.32,48.46,354220,41.6412859560068,42.2165820642978,40.8798646362098,40.9983079526227,418688.04,0.0,1.0
2014-11-24,49.89,50.1,49.02,49.21,137945,42.2081218274112,42.3857868020305,41.4720812182741,41.6328257191201,163050.99,0.0,1.0
2014-11-25,49.98,50.195,49.109,49.88,154151,42.2842639593909,42.4661590524535,41.5473773265651,42.1996615905245,182206.482,0.0,1.0
2014-11-26,50.0,51.03,49.71,50.0,174093,42.3011844331641,43.1725888324873,42.0558375634518,42.3011844331641,205777.926,0.0,1.0
2014-11-28,49.02,50.23,48.8712,49.98,60962,41.4720812182741,42.4957698815567,41.346192893401,42.2842639593909,72057.084,0.0,1.0
2014-12-01,46.79,48.0,45.2,47.92,254286,39.585448392555,40.6091370558376,38.2402707275804,40.5414551607445,300566.052,0.0,1.0
2014-12-02,46.77,47.93,46.61,47.04,191326,39.5685279187817,40.5499153976311,39.4331641285956,39.7969543147208,226147.332,0.0,1.0
2014-12-03,46.28,47.14,45.0,46.94,253654,39.1539763113367,39.8815566835871,38.0710659898477,39.7123519458545,299819.028,0.0,1.0
2014-12-04,47.18,47.49,46.27,46.31,273524,39.9153976311337,40.1776649746193,39.1455160744501,39.1793570219966,323305.368,0.0,1.0
2014-12-05,46.75,47.65,46.115,46.87,200047,39.5516074450085,40.3130287648054,39.0143824027073,39.6531302876481,236455.554,0.0,1.0
2014-12-08,45.75,47.0,45.735,46.4,195154,38.7055837563452,39.7631133671743,38.6928934010152,39.2554991539763,230672.028,0.0,1.0
2014-12-09,46.91,47.0499,44.86,45.17,145894,39.6869712351946,39.8053299492386,37.9526226734349,38.2148900169205,172446.708,0.0,1.0
2014-12-10,45.48,47.95,45.48,46.58,157892,38.4771573604061,40.5668358714044,38.4771573604061,39.4077834179357,186628.344,0.0,1.0
2014-12-11,46.89,47.59,45.3,45.77,101202,39.6700507614213,40.2622673434856,38.3248730964467,38.7225042301184,119620.764,0.0,1.0
2014-12-12,46.52,47.23,46.09,46.44,165755,39.3570219966159,39.9576988155668,38.9932318104907,39.2893401015228,195922.41,0.0,1.0
2014-12-15,45.27,46.97,45.22,46.64,155107,38.2994923857868,39.7377326565144,38.2571912013536,39.4585448392555,183336.474,0.0,1.0
2014-12-16,45.02,46.18,44.8,45.3,133382,38.087986463621,39.0693739424704,37.9018612521151,38.3248730964467,157657.524,0.0,1.0
2014-12-17,46.89,47.09,44.3501,45.19,131792,39.6700507614213,39.839255499154,37.5212351945855,38.2318104906937,155778.144,0.0,1.0
2014-12-18,48.58,48.81,46.93,47.65,112742,41.0998307952623,41.2944162436548,39.7038917089679,40.3130287648054,133261.044,0.0,1.0
2014-12-19,48.6,49.03,47.67,48.48,168176,41.1167512690355,41.4805414551607,40.3299492385787,41.0152284263959,198784.032,0.0,1.0
2014-12-22,50.66,50.97,48.158,48.82,153679,42.8595600676819,43.1218274111675,40.7428087986464,41.3028764805415,181648.578,0.0,1.0
2014-12-23,51.06,52.02,49.25,50.69,140972,43.1979695431472,44.010152284264,41.6666666666667,42.8849407783418,166628.904,0.0,1.0
2014-12-24,52.37,52.59,51.1,51.54,84242,44.3062605752961,44.492385786802,43.2318104906937,43.6040609137056,99574.044,0.0,1.0
2014-12-26,53.84,54.0,52.345,52.44,113496,45.5499153976311,45.6852791878173,44.2851099830795,44.3654822335025,134152.272,0.0,1.0
2014-12-29,54.02,54.64,53.43,54.15,154170,45.7021996615905,46.2267343485618,45.2030456852792,45.8121827411168,182228.94,0.0,1.0
2014-12-30,54.92,55.41,53.75,54.16,144774,46.4636209813875,46.8781725888325,45.4737732656514,45.8206429780034,171122.868,0.0,1.0
2014-12-31,55.31,56.64,55.04,55.35,310321,46.7935702199662,47.9187817258883,46.5651438240271,46.8274111675127,366799.422,0.0,1.0
2015-01-02,55.27,56.11,54.09,55.31,167117,46.7597292724196,47.4703891708968,45.761421319797,46.7935702199662,197532.294,0.0,1.0
2015-01-05,54.77,56.06,54.4,55.0,155499,46.336717428088,47.4280879864636,46.0236886632826,46.5313028764805,183799.818,0.0,1.0
2015-01-06,54.81,55.35,53.65,54.87,169801,46.3705583756345,46.8274111675127,45.3891708967851,46.4213197969543,200704.782,0.0,1.0
2015-01-07,53.94,55.21,53.54,55.21,79225,45.6345177664975,46.7089678510998,45.2961082910321,46.7089678510998,93643.9499999999,0.0,1.0
2015-01-08,56.18,56.37,54.51,54.51,131566,47.5296108291032,47.6903553299492,46.1167512690355,46.1167512690355,155511.012,0.0,1.0
2015-01-09,54.34,56.19,54.26,56.04,91491,45.9729272419628,47.5380710659898,45.9052453468697,47.4111675126904,108142.362,0.0,1.0
2015-01-12,52.7,54.7,52.15,54.48,140702,44.585448392555,46.2774957698816,44.1201353637902,46.0913705583756,166309.764,0.0,1.0
2015-01-13,51.83,54.7,51.19,53.18,176537,43.8494077834179,46.2774957698816,43.3079526226734,44.9915397631134,208666.734,0.0,1.0
2015-01-14,51.46,52.4,51.02,51.21,184288,43.5363790186125,44.331641285956,43.1641285956007,43.3248730964467,217828.416,0.0,1.0
2015-01-15,51.0,52.69,50.57,51.83,178641,43.1472081218274,44.5769881556684,42.7834179357022,43.8494077834179,211153.662,0.0,1.0
2015-01-16,52.47,52.79,50.535,50.84,104034,44.3908629441624,44.6615905245347,42.753807106599,43.0118443316413,122968.188,0.0,1.0
2015-01-20,53.52,53.85,52.0,52.27,99593,45.2791878172589,45.5583756345178,43.9932318104907,44.2216582064298,117718.926,0.0,1.0
2015-01-21,52.89,54.915,52.35,53.46,84427,44.746192893401,46.4593908629442,44.2893401015228,45.2284263959391,99792.714,0.0,1.0
2015-01-22,54.81,55.18,52.71,53.39,81809,46.3705583756345,46.6835871404399,44.5939086294416,45.1692047377327,96698.238,0.0,1.0
2015-01-23,55.06,55.36,54.15,54.78,80254,46.5820642978003,46.8358714043993,45.8121827411168,46.3451776649746,94860.2280000001,0.0,1.0
2015-01-26,54.95,55.95,54.2,55.15,78987,46.4890016920474,47.3350253807107,45.8544839255499,46.65820642978,93362.634,0.0,1.0
2015-01-27,54.5,54.98,52.945,54.08,87060,46.1082910321489,46.5143824027073,44.7927241962775,45.7529610829103,102904.92,0.0,1.0
2015-01-28,55.01,55.12,53.74,54.94,154107,46.5397631133672,46.6328257191201,45.4653130287648,46.4805414551607,182154.474,0.0,1.0
2015-01-29,56.95,57.3,54.59,54.99,100168,48.1810490693739,48.4771573604061,46.1844331641286,46.5228426395939,118398.576,0.0,1.0
2015-01-30,55.69,56.96,54.53,56.42,208218,47.1150592216582,48.1895093062606,46.1336717428088,47.7326565143824,246113.676,0.0,1.0
2015-02-02,53.92,55.97,53.1,55.97,115903,45.6175972927242,47.3519458544839,44.9238578680203,47.3519458544839,136997.346,0.0,1.0
2015-02-03,55.0,55.18,53.81,54.3,131480,46.5313028764805,46.6835871404399,45.5245346869712,45.9390862944162,155409.36,0.0,1.0
2015-02-04,54.95,55.4,54.46,54.63,127343,46.4890016920474,46.8697123519459,46.0744500846024,46.2182741116751,150519.426,0.0,1.0
2015-02-05,54.66,55.27,54.28,55.27,87152,46.243654822335,46.7597292724196,45.922165820643,46.7597292724196,103013.664,0.0,1.0
2015-02-06,54.37,54.82,54.06,54.76,109515,45.9983079526227,46.3790186125212,45.7360406091371,46.3282571912014,129446.73,0.0,1.0
2015-02-09,53.5,54.75,53.36,53.98,96984,45.2622673434856,46.3197969543147,45.1438240270728,45.668358714044,114635.088,0.0,1.0
2015-02-10,54.2,54.74,52.83,53.93,124662,45.8544839255499,46.3113367174281,44.6954314720812,45.6260575296108,147350.484,0.0,1.0
2015-02-11,53.3,54.4,52.1,54.24,86951,45.093062605753,46.0236886632826,44.077834179357,45.8883248730965,102776.082,0.0,1.0
2015-02-12,54.55,54.67,52.985,53.49,161983,46.1505922165821,46.2521150592217,44.826565143824,45.253807106599,191463.906,0.0,1.0
2015-02-13,57.27,57.42,54.33,54.54,131380,48.4517766497462,48.5786802030457,45.9644670050761,46.1421319796954,155291.16,0.0,1.0
2015-02-17,56.9,57.8,56.23,57.67,147005,48.1387478849408,48.9001692047377,47.5719120135364,48.7901861252115,173759.91,0.0,1.0
2015-02-18,57.43,57.93,56.64,56.93,67400,48.5871404399323,49.010152284264,47.9187817258883,48.1641285956007,79666.8,0.0,1.0
2015-02-19,68.63,71.305,61.248,61.35,918072,58.0626057529611,60.3257191201354,51.8172588832487,51.9035532994924,1085161.104,0.0,1.0
2015-02-20,66.89,70.08,66.4201,68.66,491954,56.590524534687,59.2893401015228,56.1929780033841,58.087986463621,581489.628,0.0,1.0
2015-02-23,66.25,66.72,64.57,66.42,351203,56.0490693739425,56.4467005076142,54.6277495769882,56.1928934010152,415121.946,0.0,1.0
2015-02-24,67.17,67.86,65.72,65.81,173093,56.8274111675127,57.4111675126904,55.6006768189509,55.6768189509306,204595.926,0.0,1.0
2015-02-25,66.83,67.39,66.186,67.34,117841,56.5397631133672,57.0135363790186,55.994923857868,56.9712351945855,139288.062,0.0,1.0
2015-02-26,68.05,68.45,66.77,66.77,190746,57.5719120135364,57.9103214890017,56.4890016920474,56.4890016920474,225461.772,0.0,1.0
2015-02-27,69.56,70.0,67.68,67.77,290828,58.8494077834179,59.2216582064298,57.258883248731,57.3350253807107,343758.696,0.0,1.0
2015-03-02,70.99,72.5,69.1,69.86,289072,60.0592216582064,61.336717428088,58.4602368866328,59.1032148900169,341683.104,0.0,1.0
2015-03-03,69.82,71.4975,69.105,70.78,232487,59.0693739424704,60.488578680203,58.4644670050762,59.8815566835871,274799.634,0.0,1.0
2015-03-04,70.92,72.6,69.345,69.66,353804,60.0,61.4213197969543,58.6675126903553,58.9340101522843,418196.328,0.0,1.0
2015-03-05,71.36,72.15,70.44,71.05,185431,60.3722504230118,61.0406091370558,59.5939086294416,60.1099830795262,219179.442,0.0,1.0
2015-03-06,69.15,71.356,68.8,70.98,223112,58.502538071066,60.3688663282572,58.2064297800338,60.0507614213198,263718.384,0.0,1.0
2015-03-09,71.6,72.25,69.07,69.3,237777,60.575296108291,61.1252115059222,58.4348561759729,58.6294416243655,281052.414,0.0,1.0
2015-03-10,69.78,71.58,69.605,71.03,122069,59.0355329949239,60.5583756345178,58.8874788494078,60.093062605753,144285.558,0.0,1.0
2015-03-11,72.24,72.46,69.6,70.13,113955,61.1167512690355,61.3028764805414,58.8832487309645,59.331641285956,134694.81,0.0,1.0
2015-03-12,75.05,75.17,72.31,73.0,241967,63.4940778341794,63.595600676819,61.175972927242,61.7597292724196,286004.994,0.0,1.0
2015-03-13,71.42,75.6,70.27,75.29,286835,60.4230118443316,63.9593908629442,59.4500846023689,63.6971235194586,339038.97,0.0,1.0
2015-03-16,71.41,73.19,71.09,71.39,221872,60.414551607445,61.9204737732657,60.1438240270728,60.3976311336717,262252.704,0.0,1.0
2015-03-17,73.44,74.68,71.46,71.52,253229,62.1319796954315,63.1810490693739,60.4568527918782,60.507614213198,299316.678,0.0,1.0
2015-03-18,73.98,74.7,72.73,73.07,297524,62.5888324873097,63.1979695431472,61.5313028764805,61.8189509306261,351673.368,0.0,1.0
2015-03-19,73.85,74.26,72.75,73.87,170569,62.4788494077834,62.8257191201354,61.5482233502538,62.4957698815567,201612.558,0.0,1.0
2015-03-20,73.25,74.65,73.1353,74.14,295330,61.9712351945855,63.1556683587141,61.8741962774958,62.7241962774958,349080.06,0.0,1.0
2015-03-23,69.87,71.53,68.51,71.53,318494,59.1116751269036,60.5160744500846,57.9610829103215,60.5160744500846,376459.908,0.0,1.0
2015-03-24,70.93,71.2,69.65,69.86,144026,60.0084602368866,60.2368866328257,58.9255499153976,59.1032148900169,170238.732,0.0,1.0
2015-03-25,69.57,71.89,69.37,71.25,148084,58.8578680203046,60.8206429780034,58.6886632825719,60.2791878172589,175035.288,0.0,1.0
2015-03-26,70.64,70.82,68.58,69.52,240258,59.7631133671743,59.9153976311337,58.0203045685279,58.8155668358714,283984.956,0.0,1.0
2015-03-27,72.07,72.35,70.181,71.02,157918,60.9729272419628,61.2098138747885,59.3747884940778,60.0846023688663,186659.076,0.0,1.0
2015-03-30,72.78,74.07,71.7,72.13,154348,61.5736040609137,62.6649746192893,60.6598984771574,61.0236886632826,182439.336,0.0,1.0
2015-03-31,73.7,74.62,72.58,72.58,305107,62.3519458544839,63.1302876480541,61.4043993231811,61.4043993231811,360636.474,0.0,1.0
2015-04-01,72.79,74.16,71.77,73.59,213012,61.5820642978003,62.741116751269,60.7191201353638,62.258883248731,251780.184,0.0,1.0
2015-04-02,73.07,73.82,72.17,73.06,148105,61.8189509306261,62.4534686971235,61.0575296108291,61.8104906937394,175060.11,0.0,1.0
2015-04-06,74.91,75.69,72.9,73.19,138432,63.3756345177665,64.0355329949239,61.6751269035533,61.9204737732657,163626.624,0.0,1.0
2015-04-07,73.34,75.9999,73.15,75.0,136679,62.0473773265651,64.2977157360406,61.8866328257191,63.4517766497462,161554.578,0.0,1.0
2015-04-08,75.4,75.5,73.02,73.18,157434,63.7901861252115,63.8747884940778,61.7766497461929,61.912013536379,186086.988,0.0,1.0
2015-04-09,74.43,75.74,74.19,75.15,101471,62.9695431472081,64.077834179357,62.7664974619289,63.5786802030457,119938.722,0.0,1.0
2015-04-10,76.6,77.35,74.566,74.93,105087,64.8054145516074,65.4399323181049,63.0846023688663,63.3925549915398,124212.834,0.0,1.0
2015-04-13,75.66,77.11,75.57,76.96,73654,64.010152284264,65.2368866328257,63.9340101522843,65.1099830795262,87059.0279999999,0.0,1.0
2015-04-14,74.69,76.66,74.6,75.66,145822,63.1895093062606,64.8561759729272,63.1133671742809,64.010152284264,172361.604,0.0,1.0
2015-04-15,76.14,77.1,74.199,75.29,110239,64.4162436548223,65.2284263959391,62.7741116751269,63.6971235194586,130302.498,0.0,1.0
2015-04-16,76.14,76.94,75.25,75.76,80478,64.4162436548223,65.093062605753,63.663282571912,64.0947546531303,95124.9960000001,0.0,1.0
2015-04-17,73.13,75.5895,72.79,75.34,105230,61.8697123519459,63.9505076142132,61.5820642978003,63.7394247038917,124381.86,0.0,1.0
2015-04-20,73.97,74.6,73.2339,73.81,125509,62.580372250423,63.1133671742809,61.957614213198,62.4450084602369,148351.638,0.0,1.0
2015-04-21,74.75,74.94,73.67,74.5,100018,63.2402707275804,63.4010152284264,62.326565143824,63.0287648054146,118221.276,0.0,1.0
2015-04-22,76.14,76.2,74.26,74.82,70999,64.4162436548223,64.4670050761421,62.8257191201354,63.2994923857868,83920.8180000001,0.0,1.0
2015-04-23,75.96,76.815,75.55,76.15,96992,64.2639593908629,64.98730964467,63.917089678511,64.424703891709,114644.544,0.0,1.0
2015-04-24,74.24,76.33,73.55,76.33,113165,62.8087986463621,64.5769881556684,62.2250423011844,64.5769881556684,133761.03,0.0,1.0
2015-04-27,73.47,74.95,72.06,74.25,120409,62.1573604060914,63.409475465313,60.9644670050761,62.8172588832487,142323.438,0.0,1.0
2015-04-28,72.91,74.75,72.05,73.16,117332,61.6835871404399,63.2402707275804,60.9560067681895,61.8950930626058,138686.424,0.0,1.0
2015-04-29,70.66,73.31,70.63,72.53,107857,59.7800338409475,62.0219966159053,59.7546531302877,61.3620981387479,127486.974,0.0,1.0
2015-04-30,67.31,70.47,67.04,70.21,213331,56.9458544839256,59.6192893401015,56.7174280879865,59.3993231810491,252157.242,0.0,1.0
2015-05-01,67.83,68.17,66.5,67.8,139884,57.3857868020305,57.673434856176,56.2605752961083,57.3604060913706,165342.888,0.0,1.0
2015-05-04,69.5,70.27,67.9805,68.19,167230,58.7986463620981,59.4500846023689,57.5131133671743,57.6903553299492,197665.86,0.0,1.0
2015-05-05,68.17,69.495,67.15,68.98,117171,57.673434856176,58.7944162436548,56.8104906937394,58.3587140439932,138496.122,0.0,1.0
2015-05-06,68.38,69.01,67.78,67.78,120354,57.8510998307953,58.3840947546531,57.3434856175973,57.3434856175973,142258.428,0.0,1.0
2015-05-07,69.47,70.29,68.38,68.38,132224,58.7732656514382,59.4670050761421,57.8510998307953,57.8510998307953,156288.768,0.0,1.0
2015-05-08,69.58,70.47,68.9101,70.47,128748,58.8663282571912,59.6192893401015,58.2995769881557,59.6192893401015,152180.136,0.0,1.0
2015-05-11,71.87,72.142,69.02,69.5,185093,60.8037225042301,61.0338409475465,58.3925549915398,58.7986463620981,218779.926,0.0,1.0
2015-05-12,70.66,70.93,61.0,61.29,572128,59.7800338409475,60.0084602368866,51.6074450084602,51.8527918781726,676255.296,0.0,1.0
2015-05-13,68.73,70.46,68.01,70.4,267579,58.1472081218274,59.6108291032149,57.5380710659899,59.5600676818951,316278.378,0.0,1.0
2015-05-14,71.35,71.99,68.35,69.12,201718,60.3637901861252,60.9052453468697,57.8257191201354,58.4771573604061,238430.676,0.0,1.0
2015-05-15,70.6,71.62,69.98,71.41,111079,59.7292724196277,60.5922165820643,59.2047377326565,60.414551607445,131295.378,0.0,1.0
2015-05-18,71.36,71.995,70.51,70.55,142691,60.3722504230118,60.909475465313,59.6531302876481,59.6869712351946,168660.762,0.0,1.0
2015-05-19,72.03,73.14,70.77,71.8,128521,60.9390862944162,61.8781725888325,59.8730964467005,60.7445008460237,151911.822,0.0,1.0
2015-05-20,71.35,73.22,71.185,72.05,85345,60.3637901861252,61.9458544839256,60.2241962774958,60.9560067681895,100877.79,0.0,1.0
2015-05-21,72.56,72.84,70.818,71.05,98880,61.3874788494078,61.6243654822335,59.9137055837563,60.1099830795262,116876.16,0.0,1.0
2015-05-22,72.54,73.6099,71.162,72.34,105945,61.3705583756345,62.2757191201354,60.2047377326565,61.2013536379019,125226.99,0.0,1.0
2015-05-26,71.66,72.33,69.87,72.33,98081,60.6260575296108,61.1928934010152,59.1116751269036,61.1928934010152,115931.742,0.0,1.0
2015-05-27,73.31,73.49,71.33,71.91,91753,62.0219966159053,62.1742808798646,60.3468697123519,60.8375634517767,108452.046,0.0,1.0
2015-05-28,71.03,72.86,70.51,72.83,182099,60.093062605753,61.6412859560068,59.6531302876481,61.6159052453469,215241.018,0.0,1.0
2015-05-29,69.89,71.07,69.41,71.0,166403,59.1285956006768,60.1269035532995,58.7225042301184,60.0676818950931,196688.346,0.0,1.0
2015-06-01,69.92,71.15,68.8,70.23,120815,59.1539763113367,60.1945854483926,58.2064297800338,59.4162436548223,142803.33,0.0,1.0
2015-06-02,71.33,73.07,69.072,69.43,128640,60.3468697123519,61.8189509306261,58.4365482233503,58.7394247038917,152052.48,0.0,1.0
2015-06-03,72.15,72.6,71.015,71.37,90490,61.0406091370558,61.4213197969543,60.080372250423,60.3807106598985,106959.18,0.0,1.0
2015-06-04,68.72,72.07,68.45,71.41,138270,58.1387478849408,60.9729272419628,57.9103214890017,60.414551607445,163435.14,0.0,1.0
2015-06-05,70.0,70.7,67.96,68.32,118622,59.2216582064298,59.8138747884941,57.4957698815567,57.8003384094755,140211.204,0.0,1.0
2015-06-08,70.47,71.23,69.53,69.76,217151,59.6192893401015,60.2622673434856,58.824027072758,59.0186125211506,256672.482,0.0,1.0
2015-06-09,70.3,70.97,69.295,70.26,166292,59.4754653130288,60.0423011844332,58.6252115059222,59.4416243654822,196557.144,0.0,1.0
2015-06-10,72.17,72.61,69.94,70.5,131178,61.0575296108291,61.4297800338409,59.17089678511,59.6446700507614,155052.396,0.0,1.0
2015-06-11,71.37,72.54,70.93,72.45,101698,60.3807106598985,61.3705583756345,60.0084602368866,61.2944162436548,120207.036,0.0,1.0
2015-06-12,71.3,71.71,70.3,71.4,76578,60.3214890016921,60.668358714044,59.4754653130288,60.4060913705584,90515.1959999999,0.0,1.0
2015-06-15,69.77,71.4,69.26,70.81,158983,59.0270727580372,60.4060913705584,58.595600676819,59.906937394247,187917.906,0.0,1.0
2015-06-16,71.0,71.09,69.54,69.54,105048,60.0676818950931,60.1438240270728,58.8324873096447,58.8324873096447,124166.736,0.0,1.0
2015-06-17,70.73,71.58,70.25,71.16,97915,59.839255499154,60.5583756345178,59.4331641285956,60.2030456852792,115735.53,0.0,1.0
2015-06-18,72.32,72.56,71.16,71.16,146712,61.1844331641286,61.3874788494078,60.2030456852792,60.2030456852792,173413.584,0.0,1.0
2015-06-19,71.36,72.74,71.15,72.1,419426,60.3722504230118,61.5397631133672,60.1945854483926,60.9983079526227,495761.532,0.0,1.0
2015-06-22,71.51,72.74,70.51,71.78,111142,60.4991539763113,61.5397631133672,59.6531302876481,60.7275803722504,131369.844,0.0,1.0
2015-06-23,72.57,72.67,71.1,71.64,99888,61.3959390862944,61.4805414551607,60.1522842639594,60.6091370558376,118067.616,0.0,1.0
2015-06-24,71.94,72.43,71.35,71.97,82990,60.8629441624365,61.2774957698816,60.3637901861252,60.8883248730965,98094.1800000001,0.0,1.0
2015-06-25,72.45,72.85,71.68,72.36,76970,61.2944162436548,61.6328257191201,60.6429780033841,61.2182741116751,90978.54,0.0,1.0
2015-06-26,71.95,72.38,70.75,72.38,213321,60.8714043993232,61.2351945854484,59.8561759729272,61.2351945854484,252145.422,0.0,1.0
2015-06-29,69.23,71.9,69.18,71.47,120504,58.5702199661591,60.82910321489,58.5279187817259,60.4653130287648,142435.728,0.0,1.0
2015-06-30,70.89,71.03,69.0501,69.69,127402,59.9746192893401,60.093062605753,58.4180203045685,58.9593908629442,150589.164,0.0,1.0
2015-07-01,71.36,72.14,70.2401,71.57,160796,60.3722504230118,61.0321489001692,59.4247884940778,60.5499153976311,190060.872,0.0,1.0
2015-07-02,69.63,73.31,69.265,71.35,133201,58.9086294416244,62.0219966159053,58.5998307952623,60.3637901861252,157443.582,0.0,1.0
2015-07-06,69.63,70.525,68.11,69.05,139811,58.9086294416244,59.665820642978,57.6226734348562,58.4179357021997,165256.602,0.0,1.0
2015-07-07,69.74,69.9,68.33,69.88,129620,59.0016920473773,59.1370558375635,57.8087986463621,59.1201353637902,153210.84,0.0,1.0
2015-07-08,68.2,69.96,67.655,68.86,114872,57.6988155668359,59.1878172588832,57.2377326565144,58.2571912013536,135778.704,0.0,1.0
2015-07-09,68.66,69.454,68.37,69.19,98589,58.087986463621,58.7597292724196,57.8426395939086,58.5363790186125,116532.198,0.0,1.0
2015-07-10,68.7,69.42,68.16,69.33,76796,58.1218274111675,58.7309644670051,57.6649746192893,58.6548223350254,90772.872,0.0,1.0
2015-07-13,69.54,69.94,68.67,69.18,64326,58.8324873096447,59.17089678511,58.0964467005076,58.5279187817259,76033.332,0.0,1.0
2015-07-14,71.0,71.29,69.09,69.51,71413,60.0676818950931,60.3130287648054,58.4517766497462,58.8071065989848,84410.166,0.0,1.0
2015-07-15,69.75,71.663,69.67,71.2,123358,59.010152284264,60.6285956006768,58.9424703891709,60.2368866328257,145809.156,0.0,1.0
2015-07-16,69.44,71.08,69.34,70.13,104936,58.7478849407783,60.1353637901861,58.663282571912,59.331641285956,124034.352,0.0,1.0
2015-07-17,69.77,70.185,68.8,69.24,153722,59.0270727580372,59.3781725888325,58.2064297800338,58.5786802030457,181699.404,0.0,1.0
2015-07-20,69.46,70.5,69.08,70.14,103218,58.7648054145516,59.6446700507614,58.4433164128596,59.3401015228426,122003.676,0.0,1.0
2015-07-21,67.7,69.66,67.22,69.23,149039,57.2758037225042,58.9340101522843,56.8697123519459,58.5702199661591,176164.098,0.0,1.0
2015-07-22,67.21,67.91,66.73,67.45,97521,56.8612521150592,57.4534686971235,56.4551607445009,57.0642978003384,115269.822,0.0,1.0
2015-07-23,66.54,68.71,66.4,67.38,123924,56.2944162436548,58.1302876480541,56.175972927242,57.005076142132,146478.168,0.0,1.0
2015-07-24,64.89,67.21,64.6,66.29,153080,54.8984771573604,56.8612521150592,54.6531302876481,56.082910321489,180940.56,0.0,1.0
2015-07-27,63.07,63.9,62.25,63.9,131114,53.3587140439932,54.0609137055838,52.6649746192893,54.0609137055838,154976.748,0.0,1.0
2015-07-28,61.31,63.13,60.34,63.13,356864,51.8697123519459,53.409475465313,51.0490693739425,53.409475465313,421813.248,0.0,1.0
2015-07-29,61.59,62.07,60.99,61.27,168319,52.1065989847716,52.51269035533,51.5989847715736,51.8358714043993,198953.058,0.0,1.0
2015-07-30,61.43,61.77,60.75,61.35,115217,51.9712351945855,52.258883248731,51.3959390862944,51.9035532994924,136186.494,0.0,1.0
2015-07-31,62.0,62.994,61.01,61.36,119763,52.4534686971235,53.2944162436548,51.6159052453469,51.912013536379,141559.866,0.0,1.0
2015-08-03,61.99,62.69,60.93,62.18,110597,52.4450084602369,53.0372250423012,51.5482233502538,52.6057529610829,130725.654,0.0,1.0
2015-08-04,59.98,61.8,59.51,61.76,203583,50.7445008460237,52.2842639593909,50.3468697123519,52.2504230118443,240635.106,0.0,1.0
2015-08-05,52.57,59.91,50.605,59.91,1146799,44.4754653130288,50.6852791878173,42.8130287648054,50.6852791878173,1355516.418,0.0,1.0
2015-08-06,52.97,54.28,52.25,52.43,599582,44.8138747884941,45.922165820643,44.2047377326565,44.3570219966159,708705.924,0.0,1.0
2015-08-07,52.66,53.07,52.08,52.8,252456,44.5516074450085,44.8984771573604,44.0609137055838,44.6700507614213,298402.992,0.0,1.0
2015-08-10,55.78,55.93,53.16,53.19,259483,47.1912013536379,47.3181049069374,44.9746192893401,45.0,306708.906,0.0,1.0
2015-08-11,55.48,56.25,54.69,55.2,223950,46.9373942470389,47.5888324873096,46.2690355329949,46.7005076142132,264708.9,0.0,1.0
2015-08-12,56.1,57.53,54.104,55.12,381325,47.4619289340102,48.6717428087986,45.7732656514382,46.6328257191201,450726.15,0.0,1.0
2015-08-13,59.3,59.585,55.894,55.94,332088,50.1692047377327,50.4103214890017,47.2876480541455,47.326565143824,392528.016,0.0,1.0
2015-08-14,60.31,60.7,57.728,59.13,239471,51.0236886632826,51.3536379018613,48.839255499154,50.0253807106599,283054.722,0.0,1.0
2015-08-17,58.73,60.11,57.19,60.0,236164,49.6869712351946,50.8544839255499,48.3840947546531,50.761421319797,279145.848,0.0,1.0
2015-08-18,57.38,58.81,56.62,58.81,148682,48.5448392554992,49.7546531302877,47.9018612521151,49.7546531302877,175742.124,0.0,1.0
2015-08-19,55.78,56.94,55.01,56.76,181254,47.1912013536379,48.1725888324873,46.5397631133672,48.0203045685279,214242.228,0.0,1.0
2015-08-20,53.94,55.45,53.26,55.2,225910,45.6345177664975,46.912013536379,45.0592216582064,46.7005076142132,267025.62,0.0,1.0
2015-08-21,52.77,54.01,52.1,52.87,186662,44.6446700507614,45.6937394247039,44.077834179357,44.7292724196277,220634.484,0.0,1.0
2015-08-24,51.12,53.12,49.61,50.14,226411,43.248730964467,44.9407783417936,41.9712351945855,42.419627749577,267617.802,0.0,1.0
2015-08-25,50.27,53.37,50.24,53.37,226028,42.5296108291032,45.1522842639594,42.5042301184433,45.1522842639594,267165.096,0.0,1.0
2015-08-26,50.41,51.5,49.04,51.5,221037,42.6480541455161,43.5702199661591,41.4890016920474,43.5702199661591,261265.734,0.0,1.0
2015-08-27,53.6,53.7,50.25,51.4,218198,45.3468697123519,45.4314720812183,42.51269035533,43.4856175972927,257910.036,0.0,1.0
2015-08-28,52.84,53.5,52.4,53.25,151858,44.7038917089679,45.2622673434856,44.331641285956,45.0507614213198,179496.156,0.0,1.0
2015-08-31,51.66,52.82,51.451,52.82,123527,43.7055837563452,44.6869712351946,43.5287648054146,44.6869712351946,146008.914,0.0,1.0
2015-09-01,49.26,50.985,49.14,50.73,117079,41.6751269035533,43.1345177664975,41.5736040609137,42.9187817258883,138387.378,0.0,1.0
2015-09-02,50.54,50.54,49.03,49.76,141495,42.7580372250423,42.7580372250423,41.4805414551607,42.0981387478849,167247.09,0.0,1.0
2015-09-03,50.34,51.58,50.21,50.89,221775,42.5888324873097,43.6379018612521,42.4788494077834,43.0541455160745,262138.05,0.0,1.0
2015-09-04,49.31,50.47,48.97,49.64,191860,41.7174280879865,42.6988155668359,41.4297800338409,41.9966159052453,226778.52,0.0,1.0
2015-09-08,50.49,50.66,48.94,49.61,153811,42.7157360406091,42.8595600676819,41.404399323181,41.9712351945855,181804.602,0.0,1.0
2015-09-09,50.45,51.67,50.09,51.1,207599,42.6818950930626,43.7140439932318,42.3773265651438,43.2318104906937,245382.018,0.0,1.0
2015-09-10,50.68,51.65,49.762,50.31,86161,42.8764805414552,43.6971235194585,42.0998307952623,42.5634517766497,101842.302,0.0,1.0
2015-09-11,50.13,50.99,49.64,50.26,118456,42.4111675126904,43.1387478849408,41.9966159052453,42.5211505922166,140014.992,0.0,1.0
2015-09-14,49.39,51.19,49.31,50.17,88822,41.7851099830795,43.3079526226734,41.7174280879865,42.4450084602369,104987.604,0.0,1.0
2015-09-15,50.09,50.24,48.965,49.4,118798,42.3773265651438,42.5042301184433,41.4255499153976,41.7935702199662,140419.236,0.0,1.0
2015-09-16,50.5,50.59,49.338,50.15,68397,42.7241962774958,42.8003384094755,41.741116751269,42.4280879864636,80845.254,0.0,1.0
2015-09-17,50.59,51.66,50.158,50.36,82619,42.8003384094755,43.7055837563452,42.4348561759729,42.6057529610829,97655.6579999999,0.0,1.0
2015-09-18,48.67,50.82,47.68,49.7,263433,41.175972927242,42.994923857868,40.3384094754653,42.0473773265651,311377.806,0.0,1.0
2015-09-21,47.91,50.1,47.72,48.98,149509,40.5329949238579,42.3857868020305,40.3722504230118,41.4382402707276,176719.638,0.0,1.0
2015-09-22,46.06,47.66,45.87,47.12,235586,38.9678510998308,40.321489001692,38.8071065989848,39.8646362098139,278462.652,0.0,1.0
2015-09-23,43.96,46.25,43.5,46.24,256831,37.1912013536379,39.1285956006768,36.8020304568528,39.1201353637902,303574.242,0.0,1.0
2015-09-24,42.95,43.63,41.941,43.5,261491,36.336717428088,36.912013536379,35.4830795262267,36.8020304568528,309082.362,0.0,1.0
2015-09-25,42.5,43.944,42.145,43.55,180189,35.9560067681895,37.1776649746193,35.655668358714,36.844331641286,212983.398,0.0,1.0
2015-09-28,42.0,42.85,41.96,42.75,257339,35.5329949238579,36.2521150592217,35.4991539763113,36.1675126903553,304174.698,0.0,1.0
2015-09-29,40.83,42.1,40.7,41.68,200665,34.5431472081218,35.6175972927242,34.4331641285956,35.2622673434856,237186.03,0.0,1.0
2015-09-30,40.43,42.12,40.31,41.23,315038,34.2047377326565,35.6345177664975,34.1032148900169,34.8815566835871,372374.916,0.0,1.0
2015-10-01,38.99,40.85,38.94,40.43,403692,32.9864636209814,34.5600676818951,32.9441624365482,34.2047377326565,477163.944,0.0,1.0
2015-10-02,38.8,39.2764,38.42,38.72,386831,32.8257191201354,33.2287648054146,32.5042301184433,32.7580372250423,457234.241999999,0.0,1.0
2015-10-05,39.8,40.439,39.09,39.4,660638,33.6717428087986,34.2123519458545,33.0710659898477,33.3333333333333,780874.116000001,0.0,1.0
2015-10-06,36.83,37.555,34.72,35.6,677426,31.1590524534687,31.7724196277496,29.3739424703892,30.1184433164129,800717.532,0.0,1.0
2015-10-07,38.92,39.48,36.87,36.98,582916,32.927241962775,33.4010152284264,31.1928934010152,31.2859560067682,689006.711999999,0.0,1.0
2015-10-08,39.51,39.74,37.6,38.61,398001,33.4263959390863,33.6209813874788,31.8104906937394,32.6649746192893,470437.182,0.0,1.0
2015-10-09,40.06,40.6,39.59,39.66,164861,33.8917089678511,34.3485617597293,33.4940778341794,33.5532994923858,194865.702,0.0,1.0
2015-10-12,39.84,41.325,39.69,40.25,155426,33.7055837563452,34.9619289340102,33.5786802030457,34.0524534686971,183713.532,0.0,1.0
2015-10-13,38.62,39.86,38.55,39.47,110407,32.673434856176,33.7225042301184,32.6142131979695,33.3925549915398,130501.074,0.0,1.0
2015-10-14,37.84,38.96,37.7,38.44,293502,32.0135363790186,32.9610829103215,31.8950930626058,32.5211505922166,346919.364,0.0,1.0
2015-10-15,37.9,38.325,37.5,38.23,257786,32.0642978003384,32.4238578680203,31.7258883248731,32.3434856175973,304703.052,0.0,1.0
2015-10-16,36.67,38.06,36.58,38.06,166663,31.0236886632826,32.1996615905245,30.9475465313029,32.1996615905245,196995.666,0.0,1.0
2015-10-19,36.6,36.92,35.91,36.5,204229,30.9644670050761,31.2351945854484,30.3807106598985,30.8798646362098,241398.678,0.0,1.0
2015-10-20,36.7,36.901,35.92,36.71,108494,31.0490693739425,31.2191201353638,30.3891708967851,31.0575296108291,128239.908,0.0,1.0
2015-10-21,36.33,37.25,36.2,37.01,100810,30.7360406091371,31.5143824027073,30.6260575296108,31.3113367174281,119157.42,0.0,1.0
2015-10-22,37.95,38.44,36.232,36.5,167237,32.1065989847716,32.5211505922166,30.6531302876481,30.8798646362098,197674.134,0.0,1.0
2015-10-23,39.15,39.49,37.82,38.27,170492,33.1218274111675,33.409475465313,31.9966159052453,32.3773265651438,201521.544,0.0,1.0
2015-10-26,37.19,39.48,37.06,39.25,245088,31.4636209813875,33.4010152284264,31.3536379018613,33.2064297800338,289694.016,0.0,1.0
2015-10-27,36.79,37.58,36.176,37.15,201761,31.1252115059222,31.7935702199662,30.6057529610829,31.4297800338409,238481.502,0.0,1.0
2015-10-28,38.46,38.52,36.78,36.97,215548,32.5380710659898,32.5888324873097,31.1167512690355,31.2774957698816,254777.736,0.0,1.0
2015-10-29,38.1,38.29,37.655,38.23,200912,32.2335025380711,32.3942470389171,31.8570219966159,32.3434856175973,237477.984,0.0,1.0
2015-10-30,37.81,38.03,36.2,38.03,242909,31.9881556683587,32.1742808798646,30.6260575296108,32.1742808798646,287118.438,0.0,1.0
2015-11-02,39.27,39.5,37.79,37.82,150485,33.2233502538071,33.4179357021997,31.9712351945855,31.9966159052453,177873.27,0.0,1.0
2015-11-03,39.63,40.06,38.8,39.07,157139,33.5279187817259,33.8917089678511,32.8257191201354,33.0541455160744,185738.298,0.0,1.0
2015-11-04,40.15,40.17,39.005,39.8,136685,33.9678510998308,33.9847715736041,32.9991539763113,33.6717428087986,161561.67,0.0,1.0
2015-11-05,41.07,41.14,39.415,40.26,180724,34.746192893401,34.8054145516074,33.3460236886633,34.0609137055838,213615.768,0.0,1.0
2015-11-06,42.26,42.5,40.3,40.85,256977,35.7529610829103,35.9560067681895,34.0947546531303,34.5600676818951,303746.814,0.0,1.0
2015-11-09,40.69,42.18,39.6965,42.15,306252,34.424703891709,35.6852791878173,33.584179357022,35.6598984771574,361989.864,0.0,1.0
2015-11-10,42.48,48.0,42.21,48.0,471802,35.9390862944162,40.6091370558376,35.7106598984772,40.6091370558376,557669.964000001,0.0,1.0
2015-11-11,38.26,42.753,37.9301,42.44,464820,32.3688663282572,36.1700507614213,32.0897631133672,35.9052453468697,549417.24,0.0,1.0
2015-11-12,36.56,37.98,35.97,37.77,209374,30.9306260575296,32.1319796954315,30.4314720812183,31.9543147208122,247480.068,0.0,1.0
2015-11-13,36.52,39.5,36.15,36.32,191269,30.8967851099831,33.4179357021997,30.5837563451777,30.7275803722504,226079.958,0.0,1.0
2015-11-16,36.26,36.55,35.68,36.33,264164,30.6768189509306,30.922165820643,30.1861252115059,30.7360406091371,312241.848,0.0,1.0
2015-11-17,35.32,36.67,35.16,36.37,242662,29.8815566835871,31.0236886632826,29.746192893401,30.7698815566836,286826.484,0.0,1.0
2015-11-18,35.58,35.72,35.0,35.31,208475,30.1015228426396,30.2199661590525,29.6108291032149,29.8730964467005,246417.45,0.0,1.0
2015-11-19,35.81,36.32,35.13,35.75,174925,30.2961082910322,30.7275803722504,29.7208121827411,30.2453468697124,206761.35,0.0,1.0
2015-11-20,36.43,36.61,35.32,36.0,222728,30.8206429780034,30.9729272419628,29.8815566835871,30.4568527918782,263264.496,0.0,1.0
2015-11-23,36.55,36.885,35.37,36.25,191482,30.922165820643,31.2055837563452,29.9238578680203,30.668358714044,226331.724,0.0,1.0
2015-11-24,37.49,37.82,35.29,36.25,202544,31.7174280879865,31.9966159052453,29.8561759729272,30.668358714044,239407.008,0.0,1.0
2015-11-25,38.14,38.46,37.1,37.4,138069,32.2673434856176,32.5380710659898,31.3874788494078,31.6412859560068,163197.558,0.0,1.0
2015-11-27,37.77,38.48,37.68,38.29,41840,31.9543147208122,32.5549915397631,31.8781725888325,32.3942470389171,49454.88,0.0,1.0
2015-11-30,38.69,38.85,37.72,37.82,142168,32.7326565143824,32.8680203045685,31.912013536379,31.9966159052453,168042.576,0.0,1.0
2015-12-01,38.61,39.13,38.34,38.6,110031,32.6649746192893,33.1049069373943,32.4365482233503,32.6565143824027,130056.642,0.0,1.0
2015-12-02,37.91,38.98,37.785,38.52,118546,32.072758037225,32.9780033840948,31.9670050761421,32.5888324873097,140121.372,0.0,1.0
2015-12-03,36.66,38.3688,36.63,38.09,183300,31.0152284263959,32.4609137055838,30.989847715736,32.2250423011844,216660.6,0.0,1.0
2015-12-04,37.14,37.2399,36.5,36.65,89400,31.4213197969543,31.5058375634518,30.8798646362098,31.0067681895093,105670.8,0.0,1.0
2015-12-07,35.85,37.11,35.41,37.07,136283,30.3299492385787,31.3959390862944,29.9576988155668,31.3620981387479,161086.506,0.0,1.0
2015-12-08,36.04,36.42,35.29,35.63,128437,30.4906937394247,30.8121827411168,29.8561759729272,30.1438240270728,151812.534,0.0,1.0
2015-12-09,35.32,36.57,34.68,35.84,214555,29.8815566835871,30.9390862944162,29.3401015228426,30.3214890016921,253604.01,0.0,1.0
2015-12-10,35.84,36.26,35.01,35.24,112770,30.3214890016921,30.6768189509306,29.6192893401015,29.8138747884941,133294.14,0.0,1.0
2015-12-11,35.92,35.97,34.92,35.11,262605,30.3891708967851,30.4314720812183,29.5431472081218,29.7038917089679,310399.11,0.0,1.0
2015-12-14,37.31,37.5,35.43,35.89,350862,31.5651438240271,31.7258883248731,29.9746192893401,30.3637901861252,414718.884,0.0,1.0
2015-12-15,39.44,39.72,37.21,37.52,459239,33.3671742808799,33.6040609137056,31.4805414551607,31.7428087986464,542820.497999999,0.0,1.0
2015-12-16,39.2,39.75,37.98,39.69,307483,33.1641285956007,33.6294416243655,32.1319796954315,33.5786802030457,363444.906,0.0,1.0
2015-12-17,39.82,40.74,39.3649,39.42,352257,33.6886632825719,34.4670050761421,33.3036379018613,33.3502538071066,416367.774,0.0,1.0
2015-12-18,39.68,40.17,38.44,39.51,597289,33.5702199661591,33.9847715736041,32.5211505922166,33.4263959390863,705995.597999999,0.0,1.0
2015-12-21,40.16,40.28,39.46,40.0,215680,33.9763113367174,34.077834179357,33.3840947546531,33.8409475465313,254933.76,0.0,1.0
2015-12-22,41.35,41.37,39.61,40.26,189758,34.9830795262267,35.0,33.5109983079526,34.0609137055838,224293.956,0.0,1.0
2015-12-23,40.58,41.65,40.48,41.54,158628,34.331641285956,35.2368866328257,34.2470389170897,35.1438240270728,187498.296,0.0,1.0
2015-12-24,40.23,40.94,39.28,40.7,73648,34.0355329949239,34.6362098138748,33.2318104906937,34.4331641285956,87051.9359999999,0.0,1.0
2015-12-28,38.79,40.13,38.29,40.13,158260,32.8172588832487,33.9509306260575,32.3942470389171,33.9509306260575,187063.32,0.0,1.0
2015-12-29,40.42,40.5,38.9201,39.08,120174,34.1962774957699,34.2639593908629,32.9273265651438,33.0626057529611,142045.668,0.0,1.0
2015-12-30,40.84,41.03,40.12,40.31,154876,34.5516074450085,34.7123519458545,33.9424703891709,34.1032148900169,183063.432,0.0,1.0
2015-12-31,40.71,41.66,40.2,40.61,169764,34.4416243654822,35.2453468697123,34.010152284264,34.3570219966159,200661.048,0.0,1.0
2016-01-04,38.79,40.05,38.49,39.92,220675,32.8172588832487,33.8832487309645,32.5634517766497,33.7732656514382,260837.85,0.0,1.0
2016-01-05,39.73,40.07,38.66,38.8,216930,33.6125211505922,33.9001692047377,32.7072758037225,32.8257191201354,256411.26,0.0,1.0
2016-01-06,39.22,39.44,38.56,39.15,200520,33.1810490693739,33.3671742808799,32.6226734348562,33.1218274111675,237014.64,0.0,1.0
2016-01-07,37.23,38.6716,37.2,38.33,274287,31.497461928934,32.717089678511,31.4720812182741,32.4280879864636,324207.234,0.0,1.0
2016-01-08,36.36,37.61,35.96,37.25,239557,30.761421319797,31.8189509306261,30.4230118443316,31.5143824027073,283156.374,0.0,1.0
2016-01-11,35.53,36.765,35.34,36.66,174625,30.0592216582064,31.1040609137056,29.8984771573604,31.0152284263959,206406.75,0.0,1.0
2016-01-12,35.45,36.34,34.28,35.93,219092,29.9915397631134,30.7445008460237,29.0016920473773,30.3976311336717,258966.744,0.0,1.0
2016-01-13,34.64,36.67,34.18,35.57,232973,29.3062605752961,31.0236886632826,28.917089678511,30.093062605753,275374.086,0.0,1.0
2016-01-14,36.0,36.55,34.295,34.99,151967,30.4568527918782,30.922165820643,29.0143824027073,29.6023688663283,179624.994,0.0,1.0
2016-01-15,33.78,34.89,32.7401,34.89,146026,28.5786802030457,29.5177664974619,27.6989001692047,29.5177664974619,172602.732,0.0,1.0
2016-01-19,32.23,34.23,31.7,34.23,114325,27.2673434856176,28.9593908629442,26.8189509306261,28.9593908629442,135132.15,0.0,1.0
2016-01-20,33.18,33.6,30.54,31.59,150637,28.0710659898477,28.4263959390863,25.8375634517766,26.7258883248731,178052.934,0.0,1.0
2016-01-21,33.58,34.48,32.95,33.18,91835,28.409475465313,29.17089678511,27.8764805414552,28.0710659898477,108548.97,0.0,1.0
2016-01-22,34.28,34.96,33.375,34.18,147789,29.0016920473773,29.5769881556684,28.2360406091371,28.917089678511,174686.598,0.0,1.0
2016-01-25,33.97,34.93,33.88,34.07,95315,28.7394247038917,29.5516074450085,28.663282571912,28.824027072758,112662.33,0.0,1.0
2016-01-26,33.79,34.3,33.59,34.25,159907,28.5871404399323,29.0186125211506,28.4179357021997,28.9763113367174,189010.074,0.0,1.0
2016-01-27,32.67,33.784,32.29,33.4,197977,27.6395939086294,28.5820642978003,27.3181049069374,28.2571912013536,234008.814,0.0,1.0
2016-01-28,31.94,33.2326,31.69,32.96,156085,27.0219966159052,28.1155668358714,26.8104906937394,27.8849407783418,184492.47,0.0,1.0
2016-01-29,32.24,32.58,31.7,31.94,203908,27.2758037225042,27.5634517766497,26.8189509306261,27.0219966159052,241019.256,0.0,1.0
2016-02-01,31.04,32.25,30.79,32.13,211205,26.2605752961083,27.2842639593909,26.0490693739425,27.1827411167513,249644.31,0.0,1.0
2016-02-02,28.81,30.75,27.94,30.75,335246,24.3739424703892,26.0152284263959,23.6379018612521,26.0152284263959,396260.772,0.0,1.0
2016-02-03,29.25,29.46,27.51,29.46,319599,24.746192893401,24.9238578680203,23.2741116751269,24.9238578680203,377766.018,0.0,1.0
2016-02-04,30.59,30.74,29.28,29.29,229842,25.8798646362098,26.0067681895093,24.7715736040609,24.7800338409475,271673.244,0.0,1.0
2016-02-05,29.39,31.715,29.34,30.43,145071,24.8646362098139,26.831641285956,24.8223350253807,25.7445008460237,171473.922,0.0,1.0
2016-02-08,29.65,29.74,28.04,29.11,153778,25.0846023688663,25.160744500846,23.7225042301184,24.6277495769882,181765.596,0.0,1.0
2016-02-09,29.08,29.505,28.75,29.14,128211,24.6023688663283,24.9619289340102,24.3231810490694,24.6531302876481,151545.402,0.0,1.0
2016-02-10,29.51,29.86,28.825,29.24,244159,24.9661590524535,25.2622673434856,24.3866328257191,24.7377326565144,288595.938,0.0,1.0
2016-02-11,28.47,28.9,27.19,28.9,169134,24.0862944162437,24.4500846023689,23.0033840947547,24.4500846023689,199916.388,0.0,1.0
2016-02-12,28.92,29.8,28.43,28.85,113355,24.4670050761421,25.2115059221658,24.0524534686971,24.4077834179357,133985.61,0.0,1.0
2016-02-16,30.01,30.14,28.45,29.15,197299,25.3891708967851,25.4991539763113,24.0693739424704,24.6615905245347,233207.418,0.0,1.0
2016-02-17,25.02,30.07,24.75,29.35,925960,21.1675126903553,25.4399323181049,20.9390862944162,24.8307952622673,1094484.72,0.0,1.0
2016-02-18,27.03,27.28,25.7001,26.06,343071,22.8680203045685,23.0795262267344,21.7428934010152,22.0473773265651,405509.922,0.0,1.0
2016-02-19,27.5,28.91,26.27,26.74,213812,23.2656514382403,24.4585448392555,22.2250423011844,22.6226734348562,252725.784,0.0,1.0
2016-02-22,27.84,28.3,27.41,27.68,150313,23.5532994923858,23.9424703891709,23.1895093062606,23.4179357021997,177669.966,0.0,1.0
2016-02-23,28.29,28.51,27.33,27.68,153307,23.9340101522843,24.1201353637902,23.1218274111675,23.4179357021997,181208.874,0.0,1.0
2016-02-24,28.4,28.62,27.29,27.96,111416,24.0270727580372,24.2131979695431,23.087986463621,23.6548223350254,131693.712,0.0,1.0
2016-02-25,29.29,30.56,28.685,28.9,269650,24.7800338409475,25.8544839255499,24.2681895093063,24.4500846023689,318726.300000001,0.0,1.0
2016-02-26,30.32,30.69,28.915,29.5,191865,25.6514382402707,25.9644670050761,24.4627749576988,24.9576988155668,226784.43,0.0,1.0
2016-02-29,31.81,32.85,30.95,31.05,340065,26.912013536379,27.7918781725888,26.1844331641286,26.2690355329949,401956.83,0.0,1.0
2016-03-01,32.74,32.75,31.8401,32.0,208651,27.6988155668359,27.7072758037225,26.9374788494078,27.072758037225,246625.482,0.0,1.0
2016-03-02,34.2,34.41,32.3,33.22,292523,28.9340101522843,29.1116751269036,27.326565143824,28.1049069373942,345762.186,0.0,1.0
2016-03-03,35.59,36.15,34.155,34.32,291362,30.1099830795262,30.5837563451777,28.8959390862944,29.0355329949239,344389.884,0.0,1.0
2016-03-04,36.29,36.94,35.6,35.71,206879,30.7021996615905,31.2521150592217,30.1184433164129,30.2115059221658,244530.978,0.0,1.0
2016-03-07,37.37,37.55,35.5101,36.03,300226,31.6159052453469,31.7681895093063,30.042385786802,30.4822335025381,354867.132,0.0,1.0
2016-03-08,36.39,37.17,35.0,36.95,350420,30.7868020304569,31.4467005076142,29.6108291032149,31.2605752961083,414196.439999999,0.0,1.0
2016-03-09,35.51,36.74,34.92,36.42,269442,30.0423011844332,31.082910321489,29.5431472081218,30.8121827411168,318480.444,0.0,1.0
2016-03-10,35.08,35.73,34.9,35.73,198409,29.678510998308,30.2284263959391,29.5262267343486,30.2284263959391,234519.438,0.0,1.0
2016-03-11,37.47,37.49,35.22,35.3,241502,31.7005076142132,31.7174280879865,29.7969543147208,29.8646362098139,285455.364,0.0,1.0
2016-03-14,36.17,37.36,35.66,37.2,185099,30.6006768189509,31.6074450084602,30.1692047377327,31.4720812182741,218787.018,0.0,1.0
2016-03-15,35.34,36.27,34.99,36.04,272468,29.8984771573604,30.6852791878173,29.6023688663283,30.4906937394247,322057.176,0.0,1.0
2016-03-16,36.67,36.97,34.5,35.25,159207,31.0236886632826,31.2774957698816,29.1878172588832,29.8223350253807,188182.674,0.0,1.0
2016-03-17,38.0,38.34,36.18,36.65,170527,32.1489001692047,32.4365482233503,30.6091370558376,31.0067681895093,201562.914,0.0,1.0
2016-03-18,38.31,39.0,37.56,38.3,376917,32.4111675126904,32.994923857868,31.7766497461929,32.4027072758037,445515.893999999,0.0,1.0
2016-03-21,37.91,38.67,37.76,38.26,145315,32.072758037225,32.7157360406091,31.9458544839256,32.3688663282572,171762.33,0.0,1.0
2016-03-22,37.51,38.0,36.87,38.0,115238,31.7343485617597,32.1489001692047,31.1928934010152,32.1489001692047,136211.316,0.0,1.0
2016-03-23,36.43,37.88,36.35,37.29,115188,30.8206429780034,32.0473773265651,30.7529610829103,31.5482233502538,136152.216,0.0,1.0
2016-03-24,36.48,36.69,35.5033,36.13,92977,30.8629441624365,31.0406091370558,30.0366328257191,30.5668358714044,109898.814,0.0,1.0
2016-03-28,35.74,36.71,35.46,36.71,79216,30.2368866328257,31.0575296108291,30.0,31.0575296108291,93633.3120000001,0.0,1.0
2016-03-29,37.66,37.72,35.0105,35.55,99700,31.8612521150592,31.912013536379,29.6197123519459,30.0761421319797,117845.4,0.0,1.0
2016-03-30,38.05,38.29,37.23,37.84,125097,32.1912013536379,32.3942470389171,31.497461928934,32.0135363790186,147864.654,0.0,1.0
2016-03-31,38.15,38.67,37.45,37.94,111673,32.2758037225042,32.7157360406091,31.6835871404399,32.0981387478849,131997.486,0.0,1.0
2016-04-01,38.15,38.31,36.8,37.71,115664,32.2758037225042,32.4111675126904,31.1336717428088,31.9035532994924,136714.848,0.0,1.0
2016-04-04,37.8,38.6,37.6201,38.17,122985,31.9796954314721,32.6565143824027,31.8274957698816,32.2927241962775,145368.27,0.0,1.0
2016-04-05,37.38,38.13,37.065,37.065,105203,31.6243654822335,32.258883248731,31.3578680203046,31.3578680203046,124349.946,0.0,1.0
2016-04-06,38.12,38.4225,36.99,37.44,105400,32.2504230118443,32.506345177665,31.2944162436548,31.6751269035533,124582.8,0.0,1.0
2016-04-07,37.62,38.87,37.55,37.81,145825,31.8274111675127,32.8849407783418,31.7681895093063,31.9881556683587,172365.15,0.0,1.0
2016-04-08,37.32,38.98,37.25,38.02,122102,31.5736040609137,32.9780033840948,31.5143824027073,32.165820642978,144324.564,0.0,1.0
2016-04-11,37.33,38.0,36.78,37.59,125695,31.5820642978003,32.1489001692047,31.1167512690355,31.8020304568528,148571.49,0.0,1.0
2016-04-12,37.78,38.22,37.28,37.43,135815,31.9627749576988,32.3350253807107,31.5397631133672,31.6666666666667,160533.33,0.0,1.0
2016-04-13,39.24,39.43,37.96,37.96,180137,33.1979695431472,33.3587140439932,32.1150592216582,32.1150592216582,212921.934,0.0,1.0
2016-04-14,39.06,39.46,38.77,39.36,119057,33.0456852791878,33.3840947546531,32.8003384094755,33.2994923857868,140725.374,0.0,1.0
2016-04-15,38.55,40.045,38.2,38.91,132726,32.6142131979695,33.8790186125212,32.3181049069374,32.9187817258883,156882.132,0.0,1.0
2016-04-18,38.79,39.05,38.17,38.29,87777,32.8172588832487,33.0372250423012,32.2927241962775,32.3942470389171,103752.414,0.0,1.0
2016-04-19,38.72,39.26,38.52,38.99,71078,32.7580372250423,33.2148900169205,32.5888324873097,32.9864636209814,84014.196,0.0,1.0
2016-04-20,36.71,38.27,36.01,38.27,191505,31.0575296108291,32.3773265651438,30.4653130287648,32.3773265651438,226358.91,0.0,1.0
2016-04-21,36.42,37.395,36.292,36.82,250513,30.8121827411168,31.6370558375635,30.7038917089679,31.1505922165821,296106.366,0.0,1.0
2016-04-22,37.07,37.18,36.34,36.34,165106,31.3620981387479,31.4551607445008,30.7445008460237,30.7445008460237,195155.292,0.0,1.0
2016-04-25,35.91,37.1,35.74,36.84,124635,30.3807106598985,31.3874788494078,30.2368866328257,31.1675126903553,147318.57,0.0,1.0
2016-04-26,36.98,37.125,35.8201,35.94,200419,31.2859560067682,31.4086294416244,30.3046531302876,30.4060913705584,236895.258,0.0,1.0
2016-04-27,37.06,37.19,36.564,36.84,132439,31.3536379018613,31.4636209813875,30.9340101522843,31.1675126903553,156542.898,0.0,1.0
2016-04-28,37.77,38.52,36.67,36.67,110547,31.9543147208122,32.5888324873097,31.0236886632826,31.0236886632826,130666.554,0.0,1.0
2016-04-29,36.95,38.9999,36.91,37.57,144435,31.2605752961083,32.9948392554992,31.2267343485618,31.7851099830795,170722.17,0.0,1.0
2016-05-02,37.56,37.59,36.5001,37.05,84571,31.7766497461929,31.8020304568528,30.8799492385787,31.3451776649746,99962.922,0.0,1.0
2016-05-03,36.37,37.68,36.16,37.05,97045,30.7698815566836,31.8781725888325,30.5922165820643,31.3451776649746,114707.19,0.0,1.0
2016-05-04,32.94,35.3115,30.51,35.0,556013,27.8680203045685,29.8743654822335,25.8121827411168,29.6108291032149,657207.366000001,0.0,1.0
2016-05-05,33.71,35.79,32.54,33.0,373976,28.5194585448393,30.2791878172589,27.5296108291032,27.9187817258883,442039.631999999,0.0,1.0
2016-05-06,35.29,35.62,33.35,33.71,233328,29.8561759729272,30.1353637901861,28.2148900169205,28.5194585448393,275793.696,0.0,1.0
2016-05-09,34.54,35.25,33.77,35.14,119672,29.2216582064298,29.8223350253807,28.5702199661591,29.7292724196278,141452.304,0.0,1.0
2016-05-10,35.47,35.5499,34.5,34.63,129225,30.0084602368866,30.0760575296108,29.1878172588832,29.2978003384095,152743.95,0.0,1.0
2016-05-11,34.83,35.61,34.79,35.52,200214,29.4670050761421,30.1269035532995,29.4331641285956,30.0507614213198,236652.948,0.0,1.0
2016-05-12,35.35,35.52,34.87,34.99,114886,29.906937394247,30.0507614213198,29.5008460236887,29.6023688663283,135795.252,0.0,1.0
2016-05-13,35.12,35.68,35.01,35.27,109886,29.7123519458545,30.1861252115059,29.6192893401015,29.839255499154,129885.252,0.0,1.0
2016-05-16,35.39,36.11,35.03,35.09,95508,29.9407783417936,30.5499153976311,29.6362098138748,29.6869712351946,112890.456,0.0,1.0
2016-05-17,34.22,35.73,34.0,35.37,183281,28.9509306260575,30.2284263959391,28.7648054145516,29.9238578680203,216638.142,0.0,1.0
2016-05-18,35.27,35.7099,34.03,34.15,162870,29.839255499154,30.211421319797,28.7901861252115,28.8917089678511,192512.34,0.0,1.0
2016-05-19,34.72,35.43,34.31,35.1,103163,29.3739424703892,29.9746192893401,29.0270727580372,29.6954314720812,121938.666,0.0,1.0
2016-05-20,36.01,36.1,34.235,34.77,184630,30.4653130287648,30.5414551607445,28.9636209813875,29.4162436548223,218232.66,0.0,1.0
2016-05-23,35.89,36.11,35.175,36.04,156655,30.3637901861252,30.5499153976311,29.758883248731,30.4906937394247,185166.21,0.0,1.0
2016-05-24,37.9,38.17,36.085,36.41,154382,32.0642978003384,32.2927241962775,30.5287648054146,30.8037225042301,182479.524,0.0,1.0
2016-05-25,38.23,38.5,37.75,38.07,172759,32.3434856175973,32.5719120135364,31.9373942470389,32.2081218274112,204201.138,0.0,1.0
2016-05-26,37.99,38.44,37.8,38.24,129934,32.1404399323181,32.5211505922166,31.9796954314721,32.3519458544839,153581.988,0.0,1.0
2016-05-27,38.21,38.345,37.65,37.99,89089,32.326565143824,32.4407783417936,31.8527918781726,32.1404399323181,105303.198,0.0,1.0
2016-05-31,38.5,38.93,37.9701,38.18,100826,32.5719120135364,32.9357021996616,32.1236040609137,32.3011844331641,119176.332,0.0,1.0
2016-06-01,38.81,38.9,37.827,38.36,123722,32.834179357022,32.9103214890017,32.002538071066,32.4534686971235,146239.404,0.0,1.0
2016-06-02,39.15,39.189,38.51,38.74,107382,33.1218274111675,33.1548223350254,32.580372250423,32.7749576988156,126925.524,0.0,1.0
2016-06-03,38.62,39.495,38.15,38.99,105181,32.673434856176,33.4137055837563,32.2758037225042,32.9864636209814,124323.942,0.0,1.0
2016-06-06,39.35,39.63,38.23,38.59,97436,33.2910321489002,33.5279187817259,32.3434856175973,32.6480541455161,115169.352,0.0,1.0
2016-06-07,39.165,39.67,39.05,39.32,119296,33.1345177664975,33.5617597292724,33.0372250423012,33.2656514382403,141007.872,0.0,1.0
2016-06-08,39.15,39.39,38.91,39.31,62472,33.1218274111675,33.3248730964467,32.9187817258883,33.2571912013536,73841.904,0.0,1.0
2016-06-09,38.74,39.06,38.44,38.99,106838,32.7749576988156,33.0456852791878,32.5211505922166,32.9864636209814,126282.516,0.0,1.0
2016-06-10,37.7,38.23,37.34,38.1,121063,31.8950930626058,32.3434856175973,31.590524534687,32.2335025380711,143096.466,0.0,1.0
2016-06-13,36.35,37.704,36.2,37.5,104654,30.7529610829103,31.8984771573604,30.6260575296108,31.7258883248731,123701.028,0.0,1.0
2016-06-14,35.64,36.51,35.3052,36.28,89616,30.1522842639594,30.8883248730964,29.8690355329949,30.6937394247039,105926.112,0.0,1.0
2016-06-15,35.7,36.33,35.37,35.91,81996,30.2030456852792,30.7360406091371,29.9238578680203,30.3807106598985,96919.272,0.0,1.0
2016-06-16,35.47,35.73,34.69,35.54,72622,30.0084602368866,30.2284263959391,29.3485617597293,30.0676818950931,85839.2040000001,0.0,1.0
2016-06-17,35.55,36.08,35.03,35.59,122312,30.0761421319797,30.5245346869712,29.6362098138748,30.1099830795262,144572.784,0.0,1.0
2016-06-20,35.46,36.34,35.35,36.21,54517,30.0,30.7445008460237,29.906937394247,30.6345177664975,64439.094,0.0,1.0
2016-06-21,35.02,35.52,34.69,35.52,76870,29.6277495769882,30.0507614213198,29.3485617597293,30.0507614213198,90860.3399999999,0.0,1.0
2016-06-22,34.22,35.22,34.17,35.03,77854,28.9509306260575,29.7969543147208,28.9086294416244,29.6362098138748,92023.4280000001,0.0,1.0
2016-06-23,34.95,35.16,34.405,34.78,107445,29.5685279187817,29.746192893401,29.1074450084602,29.424703891709,126999.99,0.0,1.0
2016-06-24,33.2,34.31,32.84,32.98,438731,28.087986463621,29.0270727580372,27.7834179357022,27.9018612521151,518580.042,0.0,1.0
2016-06-27,31.83,33.035,31.37,32.63,337985,26.9289340101523,27.9483925549915,26.5397631133672,27.6057529610829,399498.27,0.0,1.0
2016-06-28,31.8,32.62,31.76,32.23,139853,26.9035532994924,27.5972927241963,26.8697123519459,27.2673434856176,165306.246,0.0,1.0
2016-06-29,32.69,33.785,32.255,32.46,125274,27.6565143824027,28.582910321489,27.2884940778342,27.4619289340102,148073.868,0.0,1.0
2016-06-30,33.26,33.36,32.38,32.68,113067,28.1387478849408,28.2233502538071,27.3942470389171,27.6480541455161,133645.194,0.0,1.0
2016-07-01,33.34,33.92,32.614,33.29,101193,28.2064297800338,28.6971235194585,27.5922165820643,28.1641285956007,119610.126,0.0,1.0
2016-07-05,32.26,33.41,32.15,33.34,132670,27.2927241962775,28.2656514382403,27.1996615905245,28.2064297800338,156815.94,0.0,1.0
2016-07-06,32.39,32.7,31.64,31.92,135905,27.4027072758037,27.6649746192893,26.7681895093063,27.005076142132,160639.71,0.0,1.0
2016-07-07,32.94,33.17,32.48,32.54,122531,27.8680203045685,28.0626057529611,27.4788494077834,27.5296108291032,144831.642,0.0,1.0
2016-07-08,34.73,34.86,33.34,33.34,160522,29.3824027072758,29.492385786802,28.2064297800338,28.2064297800338,189737.004,0.0,1.0
2016-07-11,34.68,35.2,34.56,35.06,112538,29.3401015228426,29.7800338409475,29.238578680203,29.6615905245347,133019.916,0.0,1.0
2016-07-12,35.45,35.88,34.21,35.05,98106,29.9915397631134,30.3553299492386,28.9424703891709,29.6531302876481,115961.292,0.0,1.0
2016-07-13,34.78,35.6699,34.42,35.58,201375,29.424703891709,30.1775803722504,29.1201353637902,30.1015228426396,238025.25,0.0,1.0
2016-07-14,34.97,35.5,34.75,35.13,195594,29.585448392555,30.0338409475465,29.3993231810491,29.7208121827411,231192.108,0.0,1.0
2016-07-15,35.41,35.68,34.96,35.3,88589,29.9576988155668,30.1861252115059,29.5769881556684,29.8646362098139,104712.198,0.0,1.0
2016-07-18,35.3,35.74,35.06,35.25,93719,29.8646362098139,30.2368866328257,29.6615905245347,29.8223350253807,110775.858,0.0,1.0
2016-07-19,35.32,35.84,35.16,35.3,82220,29.8815566835871,30.3214890016921,29.746192893401,29.8646362098139,97184.0400000001,0.0,1.0
2016-07-20,35.9,36.085,35.22,35.39,45714,30.3722504230118,30.5287648054146,29.7969543147208,29.9407783417936,54033.9480000001,0.0,1.0
2016-07-21,36.13,36.71,34.32,35.8,141190,30.5668358714044,31.0575296108291,29.0355329949239,30.2876480541455,166886.58,0.0,1.0
2016-07-22,36.42,36.46,35.348,36.08,77731,30.8121827411168,30.8460236886633,29.9052453468697,30.5245346869712,91878.0419999999,0.0,1.0
2016-07-25,35.71,36.34,35.4,36.34,120735,30.2115059221658,30.7445008460237,29.9492385786802,30.7445008460237,142708.77,0.0,1.0
2016-07-26,36.35,36.4,35.4,35.68,100139,30.7529610829103,30.7952622673435,29.9492385786802,30.1861252115059,118364.298,0.0,1.0
2016-07-27,38.03,38.18,36.07,36.42,125482,32.1742808798646,32.3011844331641,30.5160744500846,30.8121827411168,148319.724,0.0,1.0
2016-07-28,37.51,38.09,36.975,38.09,96995,31.7343485617597,32.2250423011844,31.2817258883249,32.2250423011844,114648.09,0.0,1.0
2016-07-29,38.27,38.3899,37.01,37.54,156818,32.3773265651438,32.4787648054145,31.3113367174281,31.7597292724196,185358.876,0.0,1.0
2016-08-01,39.06,39.3,37.65,38.15,222383,33.0456852791878,33.248730964467,31.8527918781726,32.2758037225042,262856.706,0.0,1.0
2016-08-02,38.17,39.47,37.34,39.03,192616,32.2927241962775,33.3925549915398,31.590524534687,33.0203045685279,227672.112,0.0,1.0
2016-08-03,40.145,40.16,37.06,37.78,197066,33.9636209813875,33.9763113367174,31.3536379018613,31.9627749576988,232932.012,0.0,1.0
2016-08-04,40.11,40.72,39.2476,39.79,124219,33.9340101522843,34.4500846023689,33.2043993231811,33.663282571912,146826.858,0.0,1.0
2016-08-05,41.46,42.07,39.79,40.1,179659,35.0761421319797,35.5922165820643,33.663282571912,33.9255499153976,212356.938,0.0,1.0
2016-08-08,41.99,42.032,41.12,41.63,111539,35.5245346869712,35.5600676818951,34.7884940778342,35.2199661590525,131839.098,0.0,1.0
2016-08-09,41.42,42.06,41.0301,42.0,118873,35.0423011844332,35.5837563451777,34.7124365482234,35.5329949238579,140507.886,0.0,1.0
2016-08-10,41.12,41.7,40.319,41.33,73601,34.7884940778342,35.2791878172589,34.1108291032149,34.9661590524535,86996.3819999999,0.0,1.0
2016-08-11,41.89,42.0399,40.7701,41.35,105599,35.4399323181049,35.5667512690355,34.4924703891709,34.9830795262267,124818.018,0.0,1.0
2016-08-12,42.33,42.39,41.555,41.99,104261,35.8121827411168,35.8629441624365,35.1565143824027,35.5245346869712,123236.502,0.0,1.0
2016-08-15,43.28,43.649,42.3,42.37,77959,36.6159052453469,36.9280879864636,35.7868020304569,35.8460236886633,92147.5379999999,0.0,1.0
2016-08-16,43.03,43.76,42.9,43.22,190452,36.4043993231811,37.0219966159052,36.2944162436548,36.5651438240271,225114.264,0.0,1.0
2016-08-17,42.83,43.23,42.48,42.98,73940,36.2351945854484,36.5736040609137,35.9390862944162,36.3620981387479,87397.08,0.0,1.0
2016-08-18,43.38,43.82,42.83,42.83,38703,36.7005076142132,37.072758037225,36.2351945854484,36.2351945854484,45746.946,0.0,1.0
2016-08-19,43.74,44.2,39.93,43.27,109685,37.005076142132,37.3942470389171,33.7817258883249,36.6074450084602,129647.67,0.0,1.0
2016-08-22,43.59,44.2,42.08,43.64,55175,36.8781725888325,37.3942470389171,35.6006768189509,36.9204737732657,65216.85,0.0,1.0
2016-08-23,44.04,44.45,43.67,43.84,62883,37.258883248731,37.6057529610829,36.9458544839256,37.0896785109983,74327.7059999999,0.0,1.0
2016-08-24,43.81,44.45,43.6,43.97,65885,37.0642978003384,37.6057529610829,36.8866328257191,37.1996615905245,77876.07,0.0,1.0
2016-08-25,43.81,43.85,43.2901,43.39,49283,37.0642978003384,37.0981387478849,36.6244500846024,36.7089678510998,58252.506,0.0,1.0
2016-08-26,43.99,44.365,43.53,43.83,61169,37.2165820642978,37.5338409475465,36.8274111675127,37.0812182741117,72301.758,0.0,1.0
2016-08-29,44.46,44.6,43.97,43.97,33654,37.6142131979695,37.7326565143824,37.1996615905245,37.1996615905245,39779.028,0.0,1.0
2016-08-30,44.62,45.29,44.34,44.34,177699,37.7495769881557,38.3164128595601,37.51269035533,37.51269035533,210040.218,0.0,1.0
2016-08-31,44.81,45.2905,44.2,44.64,83475,37.9103214890017,38.3168358714044,37.3942470389171,37.7664974619289,98667.45,0.0,1.0
2016-09-01,44.98,45.34,44.36,44.86,77464,38.0541455160744,38.3587140439932,37.5296108291032,37.9526226734349,91562.4480000001,0.0,1.0
2016-09-02,45.03,45.45,44.82,45.05,96539,38.0964467005076,38.4517766497462,37.9187817258883,38.1133671742809,114109.098,0.0,1.0
2016-09-06,44.19,45.2445,44.17,45.0,90073,37.3857868020305,38.2779187817259,37.3688663282572,38.0710659898477,106466.286,0.0,1.0
2016-09-07,44.8,45.12,44.19,44.25,90226,37.9018612521151,38.1725888324873,37.3857868020305,37.4365482233503,106647.132,0.0,1.0
2016-09-08,44.81,45.07,44.1,44.75,43328,37.9103214890017,38.1302876480541,37.3096446700508,37.8595600676819,51213.696,0.0,1.0
2016-09-09,43.01,44.46,42.99,44.46,94029,36.3874788494078,37.6142131979695,36.3705583756345,37.6142131979695,111142.278,0.0,1.0
2016-09-12,42.9,43.42,41.714,42.88,112258,36.2944162436548,36.7343485617597,35.2910321489002,36.2774957698816,132688.956,0.0,1.0
2016-09-13,41.68,42.75,41.46,42.35,81890,35.2622673434856,36.1675126903553,35.0761421319797,35.82910321489,96793.9800000001,0.0,1.0
2016-09-14,41.56,42.72,41.43,41.91,66064,35.160744500846,36.1421319796954,35.0507614213198,35.4568527918782,78087.6480000001,0.0,1.0
2016-09-15,42.34,42.42,41.09,41.53,37676,35.8206429780034,35.8883248730965,34.7631133671743,35.1353637901861,44533.032,0.0,1.0
2016-09-16,42.49,42.9,40.89,42.34,197934,35.9475465313029,36.2944162436548,34.5939086294416,35.8206429780034,233957.988,0.0,1.0
2016-09-19,42.26,42.83,42.01,42.56,45408,35.7529610829103,36.2351945854484,35.5414551607445,36.0067681895093,53672.256,0.0,1.0
2016-09-20,42.29,43.28,42.0,42.46,68907,35.7783417935702,36.6159052453469,35.5329949238579,35.922165820643,81448.074,0.0,1.0
2016-09-21,42.99,43.03,42.02,42.42,66954,36.3705583756345,36.4043993231811,35.5499153976311,35.8883248730965,79139.628,0.0,1.0
2016-09-22,43.96,44.02,43.37,43.37,51975,37.1912013536379,37.2419627749577,36.6920473773266,36.6920473773266,61434.45,0.0,1.0
2016-09-23,43.83,44.1799,43.515,43.79,60318,37.0812182741117,37.377241962775,36.8147208121827,37.0473773265651,71295.876,0.0,1.0
2016-09-26,43.5,44.1,43.43,43.65,68082,36.8020304568528,37.3096446700508,36.7428087986464,36.9289340101523,80472.924,0.0,1.0
2016-09-27,44.22,44.5584,43.5,43.62,150004,37.4111675126904,37.697461928934,36.8020304568528,36.9035532994924,177304.728,0.0,1.0
2016-09-28,44.48,44.54,44.19,44.34,61642,37.6311336717428,37.6818950930626,37.3857868020305,37.51269035533,72860.844,0.0,1.0
2016-09-29,44.23,44.7,44.01,44.42,59331,37.419627749577,37.8172588832487,37.2335025380711,37.580372250423,70129.242,0.0,1.0
2016-09-30,45.05,45.34,43.96,44.51,84078,38.1133671742809,38.3587140439932,37.1912013536379,37.6565143824027,99380.1959999999,0.0,1.0
2016-10-03,44.79,44.8674,44.04,44.79,75248,37.8934010152284,37.958883248731,37.258883248731,37.8934010152284,88943.1360000001,0.0,1.0
2016-10-04,45.73,46.44,44.705,44.83,143168,38.6886632825719,39.2893401015228,37.8214890016921,37.927241962775,169224.576,0.0,1.0
2016-10-05,46.58,46.66,44.9205,45.93,108606,39.4077834179357,39.4754653130288,38.003807106599,38.8578680203046,128372.292,0.0,1.0
2016-10-06,38.24,40.84,38.0227,40.5,179349,32.3519458544839,34.5516074450085,32.1681049069374,34.2639593908629,211990.518,0.0,1.0
2016-10-07,36.62,38.56,36.53,38.06,187871,30.9813874788494,32.6226734348562,30.9052453468697,32.1996615905245,222063.522,0.0,1.0
2016-10-10,36.35,37.32,36.09,36.64,143067,30.7529610829103,31.5736040609137,30.5329949238579,30.9983079526227,169105.194,0.0,1.0
2016-10-11,35.57,36.58,35.34,36.31,88864,30.093062605753,30.9475465313029,29.8984771573604,30.7191201353638,105037.248,0.0,1.0
2016-10-12,35.55,35.64,35.16,35.55,103870,30.0761421319797,30.1522842639594,29.746192893401,30.0761421319797,122774.34,0.0,1.0
2016-10-13,35.61,36.34,34.2471,35.21,64705,30.1269035532995,30.7445008460237,28.9738578680203,29.7884940778342,76481.31,0.0,1.0
2016-10-14,35.75,36.24,35.62,35.93,115892,30.2453468697124,30.6598984771574,30.1353637901861,30.3976311336717,136984.344,0.0,1.0
2016-10-17,36.38,36.53,35.56,35.69,52331,30.7783417935702,30.9052453468697,30.0846023688663,30.1945854483926,61855.242,0.0,1.0
2016-10-18,36.51,36.9952,36.35,36.8,38143,30.8883248730964,31.2988155668359,30.7529610829103,31.1336717428088,45085.0260000001,0.0,1.0
2016-10-19,36.77,37.24,36.39,36.6,85944,31.1082910321489,31.5059221658206,30.7868020304569,30.9644670050761,101585.808,0.0,1.0
2016-10-20,35.85,37.09,35.76,36.6,124530,30.3299492385787,31.3790186125212,30.253807106599,30.9644670050761,147194.46,0.0,1.0
2016-10-21,35.75,35.96,35.43,35.6,55831,30.2453468697124,30.4230118443316,29.9746192893401,30.1184433164129,65992.2419999999,0.0,1.0
2016-10-24,36.28,37.17,36.11,36.2,119236,30.6937394247039,31.4467005076142,30.5499153976311,30.6260575296108,140936.952,0.0,1.0
2016-10-25,36.25,36.65,35.81,36.21,187986,30.668358714044,31.0067681895093,30.2961082910322,30.6345177664975,222199.452,0.0,1.0
2016-10-26,36.46,36.75,36.14,36.14,87001,30.8460236886633,31.0913705583756,30.575296108291,30.575296108291,102835.182,0.0,1.0
2016-10-27,36.18,37.09,35.81,36.44,78223,30.6091370558376,31.3790186125212,30.2961082910322,30.82910321489,92459.5859999999,0.0,1.0
2016-10-28,36.97,37.1,36.13,36.13,91529,31.2774957698816,31.3874788494078,30.5668358714044,30.5668358714044,108187.278,0.0,1.0
2016-10-31,37.02,37.23,35.96,37.17,94181,31.3197969543147,31.497461928934,30.4230118443316,31.4467005076142,111321.942,0.0,1.0
2016-11-01,36.35,37.37,36.28,37.03,63482,30.7529610829103,31.6159052453469,30.6937394247039,31.3282571912014,75035.724,0.0,1.0
2016-11-02,35.62,36.9399,35.47,36.43,114235,30.1353637901861,31.2520304568528,30.0084602368866,30.8206429780034,135025.77,0.0,1.0
2016-11-03,35.39,36.07,35.3,35.76,70356,29.9407783417936,30.5160744500846,29.8646362098139,30.253807106599,83160.7919999999,0.0,1.0
2016-11-04,36.47,37.06,35.51,35.51,99099,30.8544839255499,31.3536379018613,30.0423011844332,30.0423011844332,117135.018,0.0,1.0
2016-11-07,37.63,37.79,36.6,37.34,100978,31.8358714043993,31.9712351945855,30.9644670050761,31.590524534687,119355.996,0.0,1.0
2016-11-08,30.76,34.0,28.32,34.0,602352,26.0236886632826,28.7648054145516,23.9593908629442,28.7648054145516,711980.063999999,0.0,1.0
2016-11-09,33.14,34.32,30.64,30.65,388785,28.0372250423012,29.0355329949239,25.922165820643,25.9306260575296,459543.87,0.0,1.0
2016-11-10,32.84,33.61,32.65,33.29,279835,27.7834179357022,28.4348561759729,27.6226734348562,28.1641285956007,330764.97,0.0,1.0
2016-11-11,34.91,34.96,32.85,32.85,207488,29.5346869712352,29.5769881556684,27.7918781725888,27.7918781725888,245250.816,0.0,1.0
2016-11-14,34.8,36.055,34.59,35.05,133090,29.4416243654822,30.5033840947547,29.2639593908629,29.6531302876481,157312.38,0.0,1.0
2016-11-15,34.95,35.1,34.0367,35.05,92662,29.5685279187817,29.6954314720812,28.7958544839256,29.6531302876481,109526.484,0.0,1.0
2016-11-16,34.99,35.25,34.515,35.03,113950,29.6023688663283,29.8223350253807,29.2005076142132,29.6362098138748,134688.9,0.0,1.0
2016-11-17,35.06,35.43,34.49,35.17,96231,29.6615905245347,29.9746192893401,29.1793570219966,29.7546531302877,113745.042,0.0,1.0
2016-11-18,35.32,35.45,34.84,35.12,73100,29.8815566835871,29.9915397631134,29.4754653130288,29.7123519458545,86404.2000000001,0.0,1.0
2016-11-21,36.71,37.46,35.68,37.46,159947,31.0575296108291,31.6920473773266,30.1861252115059,31.6920473773266,189057.354,0.0,1.0
2016-11-22,37.81,37.91,36.4,36.56,113856,31.9881556683587,32.072758037225,30.7952622673435,30.9306260575296,134577.792,0.0,1.0
2016-11-23,38.6,38.93,37.23,37.56,132928,32.6565143824027,32.9357021996616,31.497461928934,31.7766497461929,157120.896,0.0,1.0
2016-11-25,38.36,38.69,37.81,38.69,38748,32.4534686971235,32.7326565143824,31.9881556683587,32.7326565143824,45800.136,0.0,1.0
2016-11-28,38.43,38.861,37.97,38.25,118304,32.51269035533,32.8773265651438,32.1235194585448,32.3604060913706,139835.328,0.0,1.0
2016-11-29,37.57,38.72,37.51,38.34,80372,31.7851099830795,32.7580372250423,31.7343485617597,32.4365482233503,94999.7040000001,0.0,1.0
2016-11-30,36.92,38.1,36.83,38.0,75201,31.2351945854484,32.2335025380711,31.1590524534687,32.1489001692047,88887.582,0.0,1.0
2016-12-01,36.89,37.785,36.64,37.12,61505,31.2098138747885,31.9670050761421,30.9983079526227,31.404399323181,72698.91,0.0,1.0
2016-12-02,36.89,37.07,36.51,36.97,52738,31.2098138747885,31.3620981387479,30.8883248730964,31.2774957698816,62336.316,0.0,1.0
2016-12-05,37.44,37.96,37.19,37.46,106123,31.6751269035533,32.1150592216582,31.4636209813875,31.6920473773266,125437.386,0.0,1.0
2016-12-06,37.96,38.18,37.38,37.48,70122,32.1150592216582,32.3011844331641,31.6243654822335,31.7089678510998,82884.204,0.0,1.0
2016-12-07,38.94,39.23,37.82,38.14,72123,32.9441624365482,33.1895093062606,31.9966159052453,32.2673434856176,85249.3860000001,0.0,1.0
2016-12-08,39.46,39.83,38.5989,39.18,81644,33.3840947546531,33.6971235194585,32.6555837563452,33.1472081218274,96503.2080000001,0.0,1.0
2016-12-09,40.7,41.03,39.6884,39.83,154621,34.4331641285956,34.7123519458545,33.5773265651438,33.6971235194585,182762.022,0.0,1.0
2016-12-12,38.73,40.48,38.6223,40.48,135232,32.7664974619289,34.2470389170897,32.6753807106599,34.2470389170897,159844.224,0.0,1.0
2016-12-13,37.24,39.17,37.08,39.1,79691,31.5059221658206,33.1387478849408,31.3705583756345,33.0795262267344,94194.7620000001,0.0,1.0
2016-12-14,36.52,37.665,36.44,37.4,78392,30.8967851099831,31.8654822335025,30.82910321489,31.6412859560068,92659.3439999999,0.0,1.0
2016-12-15,37.06,37.53,36.03,36.44,74344,31.3536379018613,31.751269035533,30.4822335025381,30.82910321489,87874.6079999999,0.0,1.0
2016-12-16,36.62,38.46,36.5,37.02,278962,30.9813874788494,32.5380710659898,30.8798646362098,31.3197969543147,329733.084,0.0,1.0
2016-12-19,37.66,37.69,36.71,36.77,94985,31.8612521150592,31.8866328257191,31.0575296108291,31.1082910321489,112272.27,0.0,1.0
2016-12-20,35.45,38.64,34.83,37.94,234107,29.9915397631134,32.6903553299492,29.4670050761421,32.0981387478849,276714.474,0.0,1.0
2016-12-21,34.35,37.17,34.23,35.45,126935,29.0609137055838,31.4467005076142,28.9593908629442,29.9915397631134,150037.17,0.0,1.0
2016-12-22,34.29,35.22,34.04,34.49,72153,29.010152284264,29.7969543147208,28.7986463620981,29.1793570219966,85284.8459999999,0.0,1.0
2016-12-23,34.52,34.56,33.84,34.4,56748,29.2047377326565,29.238578680203,28.6294416243655,29.1032148900169,67076.136,0.0,1.0
2016-12-27,35.19,35.34,34.61,34.61,71519,29.7715736040609,29.8984771573604,29.2808798646362,29.2808798646362,84535.458,0.0,1.0
2016-12-28,34.55,35.33,34.37,35.22,53813,29.2301184433164,29.8900169204738,29.077834179357,29.7969543147208,63606.966,0.0,1.0
2016-12-29,34.38,34.81,33.97,34.7,48208,29.0862944162437,29.4500846023689,28.7394247038917,29.3570219966159,56981.8559999999,0.0,1.0
2016-12-30,33.84,34.5,33.69,34.5,87558,28.6294416243655,29.1878172588832,28.502538071066,29.1878172588832,103493.556,0.0,1.0
2017-01-03,34.0,34.9597,33.68,34.51,94653,28.7648054145516,29.5767343485618,28.4940778341794,29.1962774957699,111879.846,0.0,1.0
2017-01-04,34.64,34.8201,34.08,34.08,121747,29.3062605752961,29.4586294416244,28.8324873096447,28.8324873096447,143904.954,0.0,1.0
2017-01-05,34.21,35.08,33.34,34.73,119005,28.9424703891709,29.678510998308,28.2064297800338,29.3824027072758,140663.91,0.0,1.0
2017-01-06,34.17,34.535,33.66,34.3,122645,28.9086294416244,29.2174280879865,28.4771573604061,29.0186125211506,144966.39,0.0,1.0
2017-01-09,33.59,34.0,33.31,33.99,121436,28.4179357021997,28.7648054145516,28.1810490693739,28.756345177665,143537.352,0.0,1.0
2017-01-10,33.79,34.69,33.43,33.59,137883,28.5871404399323,29.3485617597293,28.2825719120135,28.4179357021997,162977.706,0.0,1.0
2017-01-11,33.93,33.94,33.389,33.79,52928,28.7055837563452,28.7140439932318,28.2478849407783,28.5871404399323,62560.8959999999,0.0,1.0
2017-01-12,33.44,34.04,32.69,34.04,93415,28.2910321489002,28.7986463620981,27.6565143824027,28.7986463620981,110416.53,0.0,1.0
2017-01-13,34.39,34.6,33.67,33.67,68079,29.0947546531303,29.2724196277496,28.4856175972927,28.4856175972927,80469.378,0.0,1.0
2017-01-17,33.33,34.26,33.185,34.26,75169,28.1979695431472,28.9847715736041,28.075296108291,28.9847715736041,88849.758,0.0,1.0
2017-01-18,33.11,33.5,32.89,33.4,55494,28.0118443316413,28.34179357022,27.8257191201354,28.2571912013536,65593.908,0.0,1.0
2017-01-19,32.13,33.15,31.39,32.84,211068,27.1827411167513,28.0456852791878,26.5566835871404,27.7834179357022,249482.376,0.0,1.0
2017-01-20,31.4,32.42,31.2,32.16,170481,26.5651438240271,27.4280879864636,26.3959390862944,27.2081218274112,201508.542,0.0,1.0
2017-01-23,32.04,32.22,31.32,31.4,95269,27.1065989847716,27.258883248731,26.497461928934,26.5651438240271,112607.958,0.0,1.0
2017-01-24,32.65,32.81,31.9,32.12,74720,27.6226734348562,27.7580372250423,26.9881556683587,27.1742808798646,88319.0399999999,0.0,1.0
2017-01-25,32.95,33.01,32.32,32.36,60524,27.8764805414552,27.927241962775,27.3434856175973,27.3773265651438,71539.3679999999,0.0,1.0
2017-01-26,32.82,33.15,32.44,33.01,53058,27.7664974619289,28.0456852791878,27.4450084602369,27.927241962775,62714.5560000001,0.0,1.0
2017-01-27,33.18,33.3,32.91,33.04,45467,28.0710659898477,28.1725888324873,27.8426395939086,27.9526226734349,53741.994,0.0,1.0
2017-01-30,32.66,33.02,32.21,33.02,52535,27.6311336717428,27.9357021996616,27.2504230118443,27.9357021996616,62096.37,0.0,1.0
2017-01-31,32.81,32.95,32.18,32.65,68454,27.7580372250423,27.8764805414552,27.2250423011844,27.6226734348562,80912.628,0.0,1.0
2017-02-01,32.63,33.4599,32.28,33.17,67223,27.6057529610829,28.3078680203046,27.3096446700508,28.0626057529611,79457.586,0.0,1.0
2017-02-02,32.3,32.7201,32.15,32.62,50170,27.326565143824,27.6819796954315,27.1996615905245,27.5972927241963,59300.9400000001,0.0,1.0
2017-02-03,33.04,33.09,32.45,32.55,66309,27.9526226734349,27.994923857868,27.4534686971235,27.5380710659898,78377.2379999999,0.0,1.0
2017-02-06,33.08,33.25,32.98,33.0,55560,27.9864636209814,28.1302876480541,27.9018612521151,27.9187817258883,65671.92,0.0,1.0
2017-02-07,33.01,33.28,32.65,33.22,117725,27.927241962775,28.155668358714,27.6226734348562,28.1049069373942,139150.95,0.0,1.0
2017-02-08,32.87,33.16,32.64,33.0,110225,27.8087986463621,28.0541455160744,27.6142131979695,27.9187817258883,130285.95,0.0,1.0
2017-02-09,32.98,33.23,32.85,32.93,80251,27.9018612521151,28.1133671742809,27.7918781725888,27.8595600676819,94856.6819999999,0.0,1.0
2017-02-10,33.68,33.73,33.08,33.08,64665,28.4940778341794,28.5363790186125,27.9864636209814,27.9864636209814,76434.0299999999,0.0,1.0
2017-02-13,34.27,34.46,33.55,33.75,78108,28.9932318104907,29.1539763113367,28.3840947546531,28.5532994923858,92323.656,0.0,1.0
2017-02-14,34.2,34.442,33.93,34.26,72537,28.9340101522843,29.1387478849408,28.7055837563452,28.9847715736041,85738.7339999999,0.0,1.0
2017-02-15,33.63,34.31,33.52,34.14,86727,28.4517766497462,29.0270727580372,28.3587140439932,28.8832487309645,102511.314,0.0,1.0
2017-02-16,33.67,33.78,33.011,33.65,233486,28.4856175972927,28.5786802030457,27.9280879864636,28.4686971235195,275980.452,0.0,1.0
2017-02-17,33.99,36.1,33.725,34.4,181507,28.756345177665,30.5414551607445,28.5321489001692,29.1032148900169,214541.274,0.0,1.0
2017-02-21,34.06,34.38,33.325,34.0,245852,28.8155668358714,29.0862944162437,28.1937394247039,28.7648054145516,290597.064,0.0,1.0
2017-02-22,33.61,34.305,33.36,34.0,105244,28.4348561759729,29.0228426395939,28.2233502538071,28.7648054145516,124398.408,0.0,1.0
2017-02-23,33.65,33.8,33.48,33.75,58552,28.4686971235195,28.595600676819,28.3248730964467,28.5532994923858,69208.4639999999,0.0,1.0
2017-02-24,33.16,33.57,33.03,33.45,81269,28.0541455160744,28.4010152284264,27.9441624365482,28.2994923857868,96059.9580000002,0.0,1.0
2017-02-27,34.49,34.5986,33.02,33.11,132534,29.1793570219966,29.2712351945854,27.9357021996616,28.0118443316413,156655.188,0.0,1.0
2017-02-28,33.51,34.66,33.45,34.55,102596,28.3502538071066,29.3231810490694,28.2994923857868,29.2301184433164,121268.472,0.0,1.0
2017-03-01,34.77,34.93,33.6918,34.03,124012,29.4162436548223,29.5516074450085,28.5040609137056,28.7901861252115,146582.184,0.0,1.0
2017-03-02,34.3,35.425,33.98,34.73,105349,29.0186125211506,29.9703891708968,28.7478849407783,29.3824027072758,124522.518,0.0,1.0
2017-03-03,33.56,34.385,33.505,34.33,73551,28.3925549915398,29.090524534687,28.3460236886633,29.0439932318105,86937.2819999999,0.0,1.0
2017-03-06,33.15,34.52,33.06,33.5,71782,28.0456852791878,29.2047377326565,27.9695431472081,28.34179357022,84846.324,0.0,1.0
2017-03-07,32.77,33.38,32.65,33.02,52758,27.7241962774958,28.2402707275804,27.6226734348562,27.9357021996616,62359.9559999999,0.0,1.0
2017-03-08,32.04,33.1236,31.97,32.83,81150,27.1065989847716,28.0233502538071,27.0473773265651,27.7749576988156,95919.2999999999,0.0,1.0
2017-03-09,31.36,32.4,31.3,32.03,85469,26.5313028764805,27.4111675126904,26.4805414551607,27.0981387478849,101024.358,0.0,1.0
2017-03-10,31.1,31.775,31.02,31.67,86212,26.3113367174281,26.8824027072758,26.243654822335,26.7935702199662,101902.584,0.0,1.0
2017-03-13,30.87,31.3535,30.72,31.02,74562,26.1167512690355,26.5258037225042,25.989847715736,26.243654822335,88132.2840000001,0.0,1.0
2017-03-14,30.41,31.22,30.2,30.7,154994,25.7275803722504,26.4128595600677,25.5499153976311,25.9729272419628,183202.908,0.0,1.0
2017-03-15,30.34,30.76,30.195,30.48,293996,25.668358714044,26.0236886632826,25.5456852791878,25.7868020304569,347503.272,0.0,1.0
2017-03-16,30.25,30.71,30.14,30.46,244119,25.5922165820643,25.9813874788494,25.4991539763113,25.7698815566836,288548.658,0.0,1.0
2017-03-17,30.14,30.41,29.99,30.16,507025,25.4991539763113,25.7275803722504,25.3722504230118,25.5160744500846,599303.550000001,0.0,1.0
2017-03-20,30.11,30.38,29.93,30.25,355293,25.4737732656514,25.7021996615905,25.321489001692,25.5922165820643,419956.326000001,0.0,1.0
2017-03-21,29.69,30.42,29.51,30.36,186989,25.1184433164129,25.7360406091371,24.9661590524535,25.6852791878173,221020.998,0.0,1.0
2017-03-22,28.79,29.85,28.74,29.6,195958,24.3570219966159,25.253807106599,24.3147208121827,25.0423011844332,231622.356,0.0,1.0
2017-03-23,29.5,30.025,28.795,28.8,219499,24.9576988155668,25.4018612521151,24.3612521150592,24.3654822335025,259447.818,0.0,1.0
2017-03-24,29.2,30.0,29.0,29.87,191064,24.7038917089679,25.3807106598985,24.5346869712352,25.2707275803723,225837.648,0.0,1.0
2017-03-27,29.42,29.51,28.93,29.17,360074,24.8900169204738,24.9661590524535,24.4754653130288,24.678510998308,425607.468,0.0,1.0
2017-03-28,30.79,30.91,29.12,29.42,645551,26.0490693739425,26.1505922165821,24.6362098138748,24.8900169204738,763041.281999999,0.0,1.0
2017-03-29,31.85,31.88,30.445,30.83,252033,26.9458544839256,26.9712351945855,25.7571912013536,26.082910321489,297903.005999999,0.0,1.0
2017-03-30,31.63,31.98,31.24,31.78,179818,26.7597292724196,27.0558375634518,26.4297800338409,26.8866328257191,212544.876,0.0,1.0
2017-03-31,31.73,31.91,31.16,31.66,152603,26.844331641286,26.9966159052453,26.3620981387479,26.7851099830795,180376.746,0.0,1.0
2017-04-03,30.84,31.99,30.5,31.91,134419,26.0913705583756,27.0642978003384,25.8037225042301,26.9966159052453,158883.258,0.0,1.0
2017-04-04,31.19,31.27,30.69,30.89,96924,26.3874788494078,26.4551607445008,25.9644670050761,26.1336717428088,114564.168,0.0,1.0
2017-04-05,31.09,32.09,30.94,31.44,165316,26.3028764805415,27.1489001692047,26.175972927242,26.5989847715736,195403.512,0.0,1.0
2017-04-06,31.35,31.555,30.51,31.04,88435,26.5228426395939,26.6962774957699,25.8121827411168,26.2605752961083,104530.17,0.0,1.0
2017-04-07,31.58,31.64,31.12,31.2,229017,26.7174280879865,26.7681895093063,26.3282571912014,26.3959390862944,270698.094,0.0,1.0
2017-04-10,31.58,32.104,31.41,31.56,77534,26.7174280879865,27.160744500846,26.5736040609137,26.7005076142132,91645.1879999999,0.0,1.0
2017-04-11,32.0,32.01,31.28,31.53,65733,27.072758037225,27.0812182741117,26.4636209813875,26.6751269035533,77696.4060000001,0.0,1.0
2017-04-12,31.35,31.99,31.0961,31.99,76296,26.5228426395939,27.0642978003384,26.3080372250423,27.0642978003384,90181.872,0.0,1.0
2017-04-13,30.5,31.355,30.41,31.25,183056,25.8037225042301,26.5270727580372,25.7275803722504,26.4382402707276,216372.192,0.0,1.0
2017-04-17,30.57,30.8417,30.1,30.51,172323,25.8629441624365,26.0928087986464,25.4653130287648,25.8121827411168,203685.786,0.0,1.0
2017-04-18,30.93,31.02,30.38,30.5,172271,26.1675126903553,26.243654822335,25.7021996615905,25.8037225042301,203624.322,0.0,1.0
2017-04-19,31.1,31.6,30.93,31.01,89948,26.3113367174281,26.7343485617597,26.1675126903553,26.2351945854484,106318.536,0.0,1.0
2017-04-20,31.57,31.58,30.84,31.21,72488,26.7089678510998,26.7174280879865,26.0913705583756,26.404399323181,85680.8160000001,0.0,1.0
2017-04-21,31.23,31.94,31.23,31.58,104244,26.4213197969543,27.0219966159052,26.4213197969543,26.7174280879865,123216.408,0.0,1.0
2017-04-24,31.9,32.2,31.67,31.83,236957,26.9881556683587,27.2419627749577,26.7935702199662,26.9289340101523,280083.174,0.0,1.0
2017-04-25,32.25,32.55,31.815,32.07,87768,27.2842639593909,27.5380710659898,26.9162436548223,27.1319796954315,103741.776,0.0,1.0
2017-04-26,32.16,32.4,32.02,32.26,65758,27.2081218274112,27.4111675126904,27.0896785109983,27.2927241962775,77725.9559999999,0.0,1.0
2017-04-27,32.33,32.5,32.0,32.3,78056,27.3519458544839,27.4957698815567,27.072758037225,27.326565143824,92262.1920000001,0.0,1.0
2017-04-28,32.51,32.83,32.3,32.75,122720,27.5042301184433,27.7749576988156,27.326565143824,27.7072758037225,145055.04,0.0,1.0
2017-05-01,31.85,32.7499,31.67,32.6,65868,26.9458544839256,27.7071912013536,26.7935702199662,27.580372250423,77855.9759999998,0.0,1.0
2017-05-02,31.82,32.0699,31.57,31.98,83868,26.9204737732657,27.1318950930626,26.7089678510998,27.0558375634518,99131.9759999998,0.0,1.0
2017-05-03,31.44,31.77,31.06,31.64,139149,26.5989847715736,26.8781725888325,26.2774957698816,26.7681895093063,164474.118,0.0,1.0
2017-05-04,33.29,34.29,31.99,34.0,269954,28.1641285956007,29.010152284264,27.0642978003384,28.7648054145516,319085.628,0.0,1.0
2017-05-05,30.82,33.25,30.34,33.14,423670,26.0744500846024,28.1302876480541,25.668358714044,28.0372250423012,500777.939999999,0.0,1.0
2017-05-08,30.94,31.09,30.75,30.75,173212,26.175972927242,26.3028764805415,26.0152284263959,26.0152284263959,204736.584,0.0,1.0
2017-05-09,31.01,31.28,30.84,30.99,318890,26.2351945854484,26.4636209813875,26.0913705583756,26.2182741116751,376927.98,0.0,1.0
2017-05-10,30.93,31.09,30.74,30.98,181671,26.1675126903553,26.3028764805415,26.0067681895093,26.2098138747885,214735.122,0.0,1.0
2017-05-11,30.41,31.02,30.35,30.77,150227,25.7275803722504,26.243654822335,25.6768189509306,26.0321489001692,177568.314,0.0,1.0
2017-05-12,30.38,30.51,30.0,30.3,144206,25.7021996615905,25.8121827411168,25.3807106598985,25.6345177664975,170451.492,0.0,1.0
2017-05-15,30.68,31.05,30.47,30.53,89253,25.9560067681895,26.2690355329949,25.7783417935702,25.82910321489,105497.046,0.0,1.0
2017-05-16,30.8,30.87,30.42,30.69,76615,26.0575296108291,26.1167512690355,25.7360406091371,25.9644670050761,90558.93,0.0,1.0
2017-05-17,30.42,30.68,30.09,30.65,130688,25.7360406091371,25.9560067681895,25.4568527918782,25.9306260575296,154473.216,0.0,1.0
2017-05-18,29.94,30.3371,29.7,30.32,234965,25.3299492385787,25.6659052453469,25.1269035532995,25.6514382402707,277728.63,0.0,1.0
2017-05-19,29.95,30.345,29.93,30.06,280450,25.3384094754653,25.6725888324873,25.321489001692,25.4314720812183,331491.9,0.0,1.0
2017-05-22,30.23,30.37,29.86,29.95,228199,25.575296108291,25.6937394247039,25.2622673434856,25.3384094754653,269731.218,0.0,1.0
2017-05-23,30.0,30.33,29.77,30.33,240284,25.3807106598985,25.6598984771574,25.1861252115059,25.6598984771574,284015.688,0.0,1.0
2017-05-24,29.99,30.24,29.77,30.05,197994,25.3722504230118,25.5837563451777,25.1861252115059,25.4230118443316,234028.908,0.0,1.0
2017-05-25,30.87,30.935,29.91,30.05,219412,26.1167512690355,26.1717428087986,25.3045685279188,25.4230118443316,259344.984,0.0,1.0
2017-05-26,30.88,31.1,30.5639,30.84,84448,26.1252115059222,26.3113367174281,25.8577834179357,26.0913705583756,99817.5359999999,0.0,1.0
2017-05-30,30.7,31.01,30.655,30.8,84242,25.9729272419628,26.2351945854484,25.9348561759729,26.0575296108291,99574.0439999999,0.0,1.0
2017-05-31,30.6,30.9,30.56,30.76,170078,25.8883248730964,26.1421319796954,25.8544839255499,26.0236886632826,201032.196,0.0,1.0
2017-06-01,30.89,30.9,30.42,30.66,160745,26.1336717428088,26.1421319796954,25.7360406091371,25.9390862944162,190000.59,0.0,1.0
2017-06-02,30.97,31.63,30.91,30.91,245493,26.2013536379019,26.7597292724196,26.1505922165821,26.1505922165821,290172.726,0.0,1.0
2017-06-05,30.6,31.26,30.55,31.01,88267,25.8883248730964,26.4467005076142,25.8460236886633,26.2351945854484,104331.594,0.0,1.0
2017-06-06,30.52,30.71,30.19,30.4,63458,25.8206429780034,25.9813874788494,25.5414551607445,25.7191201353638,75007.356,0.0,1.0
2017-06-07,30.52,30.78,30.0761,30.57,67051,25.8206429780034,26.0406091370558,25.4450930626058,25.8629441624365,79254.2819999999,0.0,1.0
2017-06-08,30.76,31.33,30.45,30.55,124686,26.0236886632826,26.5059221658206,25.761421319797,25.8460236886633,147378.852,0.0,1.0
2017-06-09,30.78,30.99,30.53,30.8,109701,26.0406091370558,26.2182741116751,25.82910321489,26.0575296108291,129666.582,0.0,1.0
2017-06-12,30.84,31.29,30.51,30.92,119034,26.0913705583756,26.4720812182741,25.8121827411168,26.1590524534687,140698.188,0.0,1.0
2017-06-13,31.13,31.3492,30.651,30.89,122567,26.336717428088,26.522165820643,25.9314720812183,26.1336717428088,144874.194,0.0,1.0
2017-06-14,30.78,31.45,30.57,31.17,82942,26.0406091370558,26.6074450084602,25.8629441624365,26.3705583756345,98037.4440000001,0.0,1.0
2017-06-15,30.77,30.88,30.51,30.6,100416,26.0321489001692,26.1252115059222,25.8121827411168,25.8883248730964,118691.712,0.0,1.0
2017-06-16,30.46,30.65,30.2,30.53,330506,25.7698815566836,25.9306260575296,25.5499153976311,25.82910321489,390658.092,0.0,1.0
2017-06-19,30.56,30.9,30.44,30.58,79795,25.8544839255499,26.1421319796954,25.7529610829103,25.8714043993232,94317.69,0.0,1.0
2017-06-20,30.29,30.58,30.27,30.57,53492,25.6260575296108,25.8714043993232,25.6091370558376,25.8629441624365,63227.5440000001,0.0,1.0
2017-06-21,29.82,30.5,29.81,30.5,83257,25.2284263959391,25.8037225042301,25.2199661590525,25.8037225042301,98409.774,0.0,1.0
2017-06-22,29.88,30.31,29.7,29.82,92810,25.2791878172589,25.6429780033841,25.1269035532995,25.2284263959391,109701.42,0.0,1.0
2017-06-23,29.73,30.24,29.5201,29.88,173884,25.1522842639594,25.5837563451777,24.974703891709,25.2791878172589,205530.888,0.0,1.0
2017-06-26,29.8,30.22,29.72,29.72,132088,25.2115059221658,25.5668358714044,25.1438240270728,25.1438240270728,156128.016,0.0,1.0
2017-06-27,29.91,30.175,29.76,29.76,108811,25.3045685279188,25.5287648054146,25.1776649746193,25.1776649746193,128614.602,0.0,1.0
2017-06-28,30.23,30.425,29.93,30.07,142077,25.575296108291,25.7402707275804,25.321489001692,25.4399323181049,167935.014,0.0,1.0
2017-06-29,30.49,30.53,29.97,30.26,200753,25.7952622673435,25.82910321489,25.3553299492386,25.6006768189509,237290.046,0.0,1.0
2017-06-30,30.47,30.7989,30.41,30.6,104984,25.7783417935702,26.0565989847716,25.7275803722504,25.8883248730964,124091.088,0.0,1.0
2017-07-03,30.71,30.92,30.42,30.65,54958,25.9813874788494,26.1590524534687,25.7360406091371,25.9306260575296,64960.356,0.0,1.0
2017-07-05,30.61,30.71,30.145,30.71,126018,25.8967851099831,25.9813874788494,25.5033840947547,25.9813874788494,148953.276,0.0,1.0
2017-07-06,30.41,30.73,30.175,30.41,126626,25.7275803722504,25.9983079526227,25.5287648054146,25.7275803722504,149671.932,0.0,1.0
2017-07-07,30.66,30.7,30.025,30.48,100368,25.9390862944162,25.9729272419628,25.4018612521151,25.7868020304569,118634.976,0.0,1.0
2017-07-10,30.52,30.87,30.44,30.58,76782,25.8206429780034,26.1167512690355,25.7529610829103,25.8714043993232,90756.3239999999,0.0,1.0
2017-07-11,31.25,31.27,30.53,30.53,72873,26.4382402707276,26.4551607445008,25.82910321489,25.82910321489,86135.8859999999,0.0,1.0
2017-07-12,31.44,31.68,31.17,31.38,72374,26.5989847715736,26.8020304568528,26.3705583756345,26.5482233502538,85546.068,0.0,1.0
2017-07-13,31.11,31.43,30.75,31.43,42693,26.3197969543147,26.590524534687,26.0152284263959,26.590524534687,50463.126,0.0,1.0
2017-07-14,30.99,31.27,30.91,31.05,47006,26.2182741116751,26.4551607445008,26.1505922165821,26.2690355329949,55561.092,0.0,1.0
2017-07-17,31.05,31.47,30.667,30.97,94499,26.2690355329949,26.6243654822335,25.9450084602369,26.2013536379019,111697.818,0.0,1.0
2017-07-18,30.68,31.01,30.45,31.01,55874,25.9560067681895,26.2351945854484,25.761421319797,26.2351945854484,66043.068,0.0,1.0
2017-07-19,30.56,31.12,30.45,30.68,118058,25.8544839255499,26.3282571912014,25.761421319797,25.9560067681895,139544.556,0.0,1.0
2017-07-20,30.64,30.97,30.56,30.62,50648,25.922165820643,26.2013536379019,25.8544839255499,25.9052453468697,59865.936,0.0,1.0
2017-07-21,30.56,30.79,30.43,30.79,92272,25.8544839255499,26.0490693739425,25.7445008460237,26.0490693739425,109065.504,0.0,1.0
2017-07-24,29.85,30.52,29.75,30.47,101696,25.253807106599,25.8206429780034,25.1692047377327,25.7783417935702,120204.672,0.0,1.0
2017-07-25,29.98,30.66,29.95,29.95,132645,25.3637901861252,25.9390862944162,25.3384094754653,25.3384094754653,156786.39,0.0,1.0
2017-07-26,29.84,30.28,29.8,30.03,111284,25.2453468697124,25.6175972927242,25.2115059221658,25.4060913705584,131537.688,0.0,1.0
2017-07-27,29.56,29.98,29.435,29.91,118834,25.0084602368866,25.3637901861252,24.9027072758037,25.3045685279188,140461.788,0.0,1.0
2017-07-28,29.7,29.8217,29.12,29.55,79271,25.1269035532995,25.2298646362098,24.6362098138748,25.0,93698.322,0.0,1.0
2017-07-31,29.25,29.755,29.18,29.73,157671,24.746192893401,25.173434856176,24.6869712351946,25.1522842639594,186367.122,0.0,1.0
2017-08-01,28.79,29.435,28.42,29.25,274847,24.3570219966159,24.9027072758037,24.0439932318105,24.746192893401,324869.154,0.0,1.0
2017-08-02,25.17,27.9,23.95,27.3,531800,21.2944162436548,23.6040609137056,20.2622673434856,23.0964467005076,628587.600000001,0.0,1.0
2017-08-03,25.26,25.58,24.95,25.05,315166,21.3705583756345,21.6412859560068,21.1082910321489,21.1928934010152,372526.212,0.0,1.0
2017-08-04,25.13,25.27,25.03,25.24,277007,21.2605752961083,21.3790186125212,21.175972927242,21.3536379018613,327422.274,0.0,1.0
2017-08-07,25.95,26.059,25.07,25.13,189047,21.9543147208122,22.0465313028765,21.2098138747885,21.2605752961083,223453.554,0.0,1.0
2017-08-08,25.76,26.63,25.75,25.86,251404,21.7935702199662,22.5296108291032,21.7851099830795,21.8781725888325,297159.527999999,0.0,1.0
2017-08-09,25.71,25.82,25.51,25.76,201062,21.751269035533,21.844331641286,21.5820642978003,21.7935702199662,237655.284,0.0,1.0
2017-08-10,25.48,25.85,25.15,25.56,436980,21.5566835871404,21.8697123519459,21.2774957698816,21.6243654822335,516510.360000001,0.0,1.0
2017-08-11,26.16,26.27,25.45,25.53,239624,22.1319796954315,22.2250423011844,21.5313028764805,21.5989847715736,283235.568,0.0,1.0
2017-08-14,26.43,26.64,26.11,26.21,169907,22.3604060913706,22.5380710659899,22.0896785109983,22.1742808798646,200830.074,0.0,1.0
2017-08-15,26.45,26.56,26.25,26.5,138133,22.3773265651438,22.4703891708968,22.2081218274112,22.419627749577,163273.206,0.0,1.0
2017-08-16,26.1,26.7299,26.03,26.49,153668,22.0812182741117,22.6141285956007,22.0219966159052,22.4111675126904,181635.576,0.0,1.0
2017-08-17,26.14,26.33,25.95,26.0,465344,22.1150592216582,22.2758037225042,21.9543147208122,21.9966159052453,550036.608,0.0,1.0
2017-08-18,26.18,26.43,26.0,26.0,176331,22.1489001692047,22.3604060913706,21.9966159052453,21.9966159052453,208423.242,0.0,1.0
2017-08-21,26.16,26.25,26.04,26.15,257577,22.1319796954315,22.2081218274112,22.0304568527919,22.1235194585448,304456.014,0.0,1.0
2017-08-22,26.22,26.45,26.13,26.18,127454,22.1827411167513,22.3773265651438,22.1065989847716,22.1489001692047,150650.628,0.0,1.0
2017-08-23,26.0,26.21,25.98,26.06,199737,21.9966159052453,22.1742808798646,21.9796954314721,22.0473773265651,236089.134000001,0.0,1.0
2017-08-24,26.07,26.4,25.99,26.1,163521,22.0558375634518,22.3350253807107,21.9881556683587,22.0812182741117,193281.822,0.0,1.0
2017-08-25,26.15,26.21,25.99,26.06,65875,22.1235194585448,22.1742808798646,21.9881556683587,22.0473773265651,77864.2500000001,0.0,1.0
2017-08-28,26.09,26.18,25.98,26.15,122150,22.072758037225,22.1489001692047,21.9796954314721,22.1235194585448,144381.3,0.0,1.0
2017-08-29,26.12,26.225,25.95,26.0,172901,22.0981387478849,22.1869712351946,21.9543147208122,21.9966159052453,204368.982,0.0,1.0
2017-08-30,26.33,26.4,25.98,26.14,140708,22.2758037225042,22.3350253807107,21.9796954314721,22.1150592216582,166316.856,0.0,1.0
2017-08-31,26.29,26.48,26.11,26.39,98082,22.2419627749577,22.4027072758037,22.0896785109983,22.326565143824,115932.924,0.0,1.0
2017-09-01,26.17,26.35,26.0,26.29,85889,22.1404399323181,22.2927241962775,21.9966159052453,22.2419627749577,101520.798,0.0,1.0
2017-09-05,26.22,26.26,25.99,26.17,156541,22.1827411167513,22.2165820642978,21.9881556683587,22.1404399323181,185031.462,0.0,1.0
2017-09-06,26.88,26.89,26.09,26.29,212364,22.741116751269,22.7495769881557,22.072758037225,22.2419627749577,251014.248,0.0,1.0
2017-09-07,26.84,26.92,26.4,26.92,151445,22.7072758037225,22.7749576988156,22.3350253807107,22.7749576988156,179007.99,0.0,1.0
2017-09-08,26.51,26.84,26.39,26.79,206643,22.4280879864636,22.7072758037225,22.326565143824,22.6649746192893,244252.026,0.0,1.0
2017-09-11,27.52,27.55,26.51,26.75,191032,23.2825719120135,23.3079526226734,22.4280879864636,22.6311336717428,225799.824,0.0,1.0
2017-09-12,28.28,28.29,27.45,27.54,184448,23.9255499153976,23.9340101522843,23.2233502538071,23.2994923857868,218017.536,0.0,1.0
2017-09-13,28.25,28.52,28.06,28.29,171101,23.9001692047377,24.1285956006768,23.7394247038917,23.9340101522843,202241.382,0.0,1.0
2017-09-14,28.5,28.515,28.0,28.25,189808,24.1116751269036,24.1243654822335,23.6886632825719,23.9001692047377,224353.056,0.0,1.0
2017-09-15,28.56,29.38,28.25,28.57,377936,24.1624365482234,24.8561759729272,23.9001692047377,24.17089678511,446720.351999999,0.0,1.0
2017-09-18,28.91,28.97,28.55,28.58,130462,24.4585448392555,24.5093062605753,24.1539763113367,24.1793570219966,154206.084,0.0,1.0
2017-09-19,28.79,29.0,28.53,29.0,119793,24.3570219966159,24.5346869712352,24.1370558375635,24.5346869712352,141595.326,0.0,1.0
2017-09-20,28.98,29.17,28.64,28.9,128007,24.5177664974619,24.678510998308,24.2301184433164,24.4500846023689,151304.274,0.0,1.0
2017-09-21,29.02,29.11,28.92,28.97,100362,24.5516074450085,24.6277495769882,24.4670050761421,24.5093062605753,118627.884,0.0,1.0
2017-09-22,29.1,29.17,28.81,29.06,110678,24.6192893401015,24.678510998308,24.3739424703892,24.585448392555,130821.396,0.0,1.0
2017-09-25,28.51,29.18,28.42,29.12,112463,24.1201353637902,24.6869712351946,24.0439932318105,24.6362098138748,132931.266,0.0,1.0
2017-09-26,29.01,29.07,28.1196,28.54,221745,24.5431472081218,24.5939086294416,23.789847715736,24.1455160744501,262102.59,0.0,1.0
2017-09-27,29.98,30.0825,29.02,29.02,163708,25.3637901861252,25.4505076142132,24.5516074450085,24.5516074450085,193502.856,0.0,1.0
2017-09-28,29.92,30.37,29.7,29.95,160616,25.3130287648054,25.6937394247039,25.1269035532995,25.3384094754653,189848.112,0.0,1.0
2017-09-29,29.75,30.13,29.72,29.94,92572,25.1692047377327,25.4906937394247,25.1438240270728,25.3299492385787,109420.104,0.0,1.0
2017-10-02,30.15,30.17,29.6496,29.74,118325,25.507614213198,25.5245346869712,25.0842639593909,25.160744500846,139860.15,0.0,1.0
2017-10-03,30.34,30.37,29.92,30.21,79136,25.668358714044,25.6937394247039,25.3130287648054,25.5583756345178,93538.752,0.0,1.0
2017-10-04,30.72,30.75,30.21,30.33,104952,25.989847715736,26.0152284263959,25.5583756345178,25.6598984771574,124053.264,0.0,1.0
2017-10-05,31.72,31.79,30.87,30.91,180797,26.8358714043993,26.8950930626058,26.1167512690355,26.1505922165821,213702.054,0.0,1.0
2017-10-06,31.24,31.63,31.2,31.57,78382,26.4297800338409,26.7597292724196,26.3959390862944,26.7089678510998,92647.5240000002,0.0,1.0
2017-10-09,30.94,31.5,30.89,31.45,74819,26.175972927242,26.6497461928934,26.1336717428088,26.6074450084602,88436.0579999999,0.0,1.0
2017-10-10,30.91,31.24,30.56,30.94,86601,26.1505922165821,26.4297800338409,25.8544839255499,26.175972927242,102362.382,0.0,1.0
2017-10-11,30.78,31.18,30.6,30.9,103420,26.0406091370558,26.3790186125212,25.8883248730964,26.1421319796954,122242.44,0.0,1.0
2017-10-12,31.01,31.12,30.65,30.75,64122,26.2351945854484,26.3282571912014,25.9306260575296,26.0152284263959,75792.204,0.0,1.0
2017-10-13,30.86,31.15,30.79,31.15,65518,26.1082910321489,26.3536379018613,26.0490693739425,26.3536379018613,77442.276,0.0,1.0
2017-10-16,31.01,31.18,30.71,30.94,91090,26.2351945854484,26.3790186125212,25.9813874788494,26.175972927242,107668.38,0.0,1.0
2017-10-17,32.7,33.14,31.25,31.39,242665,27.6649746192893,28.0372250423012,26.4382402707276,26.5566835871404,286830.03,0.0,1.0
2017-10-18,33.44,33.45,32.7,32.7,195811,28.2910321489002,28.2994923857868,27.6649746192893,27.6649746192893,231448.602,0.0,1.0
2017-10-19,33.15,33.37,32.58,33.37,149298,28.0456852791878,28.2318104906937,27.5634517766497,28.2318104906937,176470.236,0.0,1.0
2017-10-20,33.98,33.9999,33.2,33.35,150326,28.7478849407783,28.7647208121827,28.087986463621,28.2148900169205,177685.332,0.0,1.0
2017-10-23,33.75,34.0,33.64,34.0,171642,28.5532994923858,28.7648054145516,28.4602368866328,28.7648054145516,202880.844,0.0,1.0
2017-10-24,34.11,34.23,33.62,33.93,114659,28.8578680203046,28.9593908629442,28.4433164128596,28.7055837563452,135526.938,0.0,1.0
2017-10-25,34.45,34.45,33.555,34.1,194158,29.1455160744501,29.1455160744501,28.3883248730964,28.8494077834179,229494.756,0.0,1.0
2017-10-26,34.63,34.69,34.41,34.52,103935,29.2978003384095,29.3485617597293,29.1116751269036,29.2047377326565,122851.17,0.0,1.0
2017-10-27,35.81,36.07,34.53,34.9,219167,30.2961082910322,30.5160744500846,29.2131979695431,29.5262267343486,259055.394,0.0,1.0
2017-10-30,34.66,35.73,34.53,35.5,175871,29.3231810490694,30.2284263959391,29.2131979695431,30.0338409475465,207879.522,0.0,1.0
2017-10-31,34.4,34.71,33.96,34.6,147671,29.1032148900169,29.3654822335025,28.7309644670051,29.2724196277496,174547.122,0.0,1.0
2017-11-01,34.23,34.73,33.85,34.73,102594,28.9593908629442,29.3824027072758,28.6379018612521,29.3824027072758,121266.108,0.0,1.0
2017-11-02,35.24,35.49,34.03,34.18,188952,29.8138747884941,30.0253807106599,28.7901861252115,28.917089678511,223341.264,0.0,1.0
2017-11-03,35.04,35.26,34.72,35.14,102395,29.6446700507614,29.8307952622673,29.3739424703892,29.7292724196278,121030.89,0.0,1.0
2017-11-06,35.6,35.67,35.015,35.03,109632,30.1184433164129,30.1776649746193,29.6235194585448,29.6362098138748,129585.024,0.0,1.0
2017-11-07,36.21,37.2899,33.9548,34.06,245568,30.6345177664975,31.5481387478849,28.726565143824,28.8155668358714,290261.376,0.0,1.0
2017-11-08,37.56,37.71,36.37,36.52,238986,31.7766497461929,31.9035532994924,30.7698815566836,30.8967851099831,282481.452,0.0,1.0
2017-11-09,38.71,38.73,36.81,37.43,178825,32.7495769881557,32.7664974619289,31.1421319796954,31.6666666666667,211371.15,0.0,1.0
2017-11-10,38.22,38.92,38.19,38.34,235028,32.3350253807107,32.927241962775,32.3096446700508,32.4365482233503,277803.096,0.0,1.0
2017-11-13,37.54,38.14,35.17,38.02,123303,31.7597292724196,32.2673434856176,29.7546531302877,32.165820642978,145744.146,0.0,1.0
2017-11-14,37.43,37.71,35.0275,37.35,91135,31.6666666666667,31.9035532994924,29.6340947546531,31.5989847715736,107721.57,0.0,1.0
2017-11-15,37.26,38.09,37.08,37.29,90809,31.5228426395939,32.2250423011844,31.3705583756345,31.5482233502538,107336.238,0.0,1.0
2017-11-16,37.95,38.03,37.34,37.34,74787,32.1065989847716,32.1742808798646,31.590524534687,31.590524534687,88398.2339999999,0.0,1.0
2017-11-17,38.44,38.67,37.565,37.91,105064,32.5211505922166,32.7157360406091,31.7808798646362,32.072758037225,124185.648,0.0,1.0
2017-11-20,38.72,38.81,38.16,38.51,58414,32.7580372250423,32.834179357022,32.2842639593909,32.580372250423,69045.348,0.0,1.0
2017-11-21,39.58,39.98,38.53,38.91,129693,33.4856175972927,33.824027072758,32.5972927241963,32.9187817258883,153297.126,0.0,1.0
2017-11-22,39.32,39.74,38.83,39.58,92495,33.2656514382403,33.6209813874788,32.8510998307953,33.4856175972927,109329.09,0.0,1.0
2017-11-24,39.63,39.67,39.25,39.56,30601,33.5279187817259,33.5617597292724,33.2064297800338,33.4686971235195,36170.382,0.0,1.0
2017-11-27,39.66,39.74,39.175,39.62,102623,33.5532994923858,33.6209813874788,33.1429780033841,33.5194585448393,121300.386,0.0,1.0
2017-11-28,40.85,40.92,39.45,39.72,120437,34.5600676818951,34.6192893401015,33.3756345177665,33.6040609137056,142356.534,0.0,1.0
2017-11-29,41.5,41.66,40.86,40.86,126185,35.1099830795262,35.2453468697123,34.5685279187817,34.5685279187817,149150.67,0.0,1.0
2017-11-30,41.49,41.865,41.15,41.65,148483,35.1015228426396,35.4187817258883,34.8138747884941,35.2368866328257,175506.906,0.0,1.0
2017-12-01,41.0,41.46,39.95,41.46,116051,34.6869712351946,35.0761421319797,33.7986463620981,35.0761421319797,137172.282,0.0,1.0
2017-12-04,42.05,42.7,41.54,41.56,136991,35.575296108291,36.1252115059222,35.1438240270728,35.160744500846,161923.362,0.0,1.0
2017-12-05,42.06,42.46,41.74,42.1,117188,35.5837563451777,35.922165820643,35.3130287648054,35.6175972927242,138516.216,0.0,1.0
2017-12-06,42.59,43.1361,41.79,42.05,124215,36.0321489001692,36.4941624365482,35.3553299492386,35.575296108291,146822.13,0.0,1.0
2017-12-07,43.87,43.945,39.8242,42.64,241080,37.1150592216582,37.178510998308,33.6922165820643,36.0744500846024,284956.56,0.0,1.0
2017-12-08,43.25,44.19,43.19,44.19,114776,36.590524534687,37.3857868020305,36.5397631133672,37.3857868020305,135665.232,0.0,1.0
2017-12-11,42.06,43.0,41.86,43.0,321896,35.5837563451777,36.3790186125212,35.414551607445,36.3790186125212,380481.072,0.0,1.0
2017-12-12,40.95,42.92,40.86,42.79,181205,34.6446700507614,36.3113367174281,34.5685279187817,36.2013536379019,214184.31,0.0,1.0
2017-12-13,41.16,41.8,40.88,40.88,168140,34.8223350253807,35.3637901861252,34.585448392555,34.585448392555,198741.48,0.0,1.0
2017-12-14,40.23,41.28,40.14,41.18,111667,34.0355329949239,34.9238578680203,33.9593908629442,34.839255499154,131990.394,0.0,1.0
2017-12-15,41.3,41.39,40.27,40.37,573116,34.9407783417936,35.0169204737733,34.0693739424704,34.1539763113367,677423.111999999,0.0,1.0
2017-12-18,42.17,44.0,41.76,44.0,143179,35.6768189509306,37.2250423011844,35.3299492385787,37.2250423011844,169237.578,0.0,1.0
2017-12-19,41.81,42.94,41.55,42.17,119227,35.3722504230118,36.3282571912014,35.1522842639594,35.6768189509306,140926.314,0.0,1.0
2017-12-20,42.61,42.98,41.805,41.81,89212,36.0490693739425,36.3620981387479,35.3680203045685,35.3722504230118,105448.584,0.0,1.0
2017-12-21,42.91,43.1,42.14,42.7,146687,36.3028764805415,36.4636209813875,35.6514382402707,36.1252115059222,173384.034,0.0,1.0
2017-12-22,42.77,43.07,42.3651,43.07,60767,36.1844331641286,36.4382402707276,35.8418781725888,36.4382402707276,71826.594,0.0,1.0
2017-12-26,42.59,43.21,42.53,42.73,59939,36.0321489001692,36.5566835871404,35.9813874788494,36.1505922165821,70847.898,0.0,1.0
2017-12-27,42.31,42.88,41.97,42.61,95515,35.7952622673435,36.2774957698816,35.507614213198,36.0490693739425,112898.73,0.0,1.0
2017-12-28,41.99,42.41,41.78,42.37,64510,35.5245346869712,35.8798646362098,35.3468697123519,35.8460236886633,76250.8200000001,0.0,1.0
2017-12-29,41.47,42.17,41.46,41.99,71940,35.0846023688663,35.6768189509306,35.0761421319797,35.5245346869712,85033.0800000001,0.0,1.0
2018-01-02,42.27,42.27,41.61,41.73,127527,35.761421319797,35.761421319797,35.2030456852792,35.3045685279188,150736.914,0.0,1.0
2018-01-03,40.42,42.39,40.13,42.28,184895,34.1962774957699,35.8629441624365,33.9509306260575,35.7698815566836,218545.89,0.0,1.0
2018-01-04,40.65,41.34,40.31,40.65,94274,34.3908629441624,34.9746192893401,34.1032148900169,34.3908629441624,111431.868,0.0,1.0
2018-01-05,41.07,41.46,40.68,40.74,100326,34.746192893401,35.0761421319797,34.4162436548223,34.4670050761421,118585.332,0.0,1.0
2018-01-08,40.94,41.399,40.6,41.03,91950,34.6362098138748,35.0245346869712,34.3485617597293,34.7123519458545,108684.9,0.0,1.0
2018-01-09,40.23,41.38,40.19,40.97,87910,34.0355329949239,35.0084602368866,34.0016920473773,34.6615905245347,103909.62,0.0,1.0
2018-01-10,40.22,40.45,39.605,40.14,96583,34.0270727580372,34.2216582064298,33.5067681895093,33.9593908629442,114161.106,0.0,1.0
2018-01-11,40.97,40.99,40.28,40.3,85885,34.6615905245347,34.678510998308,34.077834179357,34.0947546531303,101516.07,0.0,1.0
2018-01-12,47.35,48.5,43.0,43.23,564043,40.0592216582064,41.0321489001692,36.3790186125212,36.5736040609137,666698.826000001,0.0,1.0
2018-01-16,45.79,49.45,45.75,47.87,158017,38.7394247038917,41.8358714043993,38.7055837563452,40.4991539763113,186776.094,0.0,1.0
2018-01-17,45.44,45.98,45.29,45.98,110476,38.4433164128596,38.9001692047377,38.3164128595601,38.9001692047377,130582.632,0.0,1.0
2018-01-18,44.11,45.9032,43.97,45.44,161608,37.3181049069374,38.8351945854484,37.1996615905245,38.4433164128596,191020.656,0.0,1.0
2018-01-19,46.22,46.28,43.91,44.16,130006,39.1032148900169,39.1539763113367,37.1489001692047,37.3604060913706,153667.092,0.0,1.0
2018-01-22,46.36,46.58,45.35,46.12,118790,39.2216582064298,39.4077834179357,38.3671742808799,39.0186125211506,140409.78,0.0,1.0
2018-01-23,46.25,46.819,45.3467,46.39,84024,39.1285956006768,39.6099830795262,38.3643824027073,39.2470389170897,99316.368,0.0,1.0
2018-01-24,45.69,46.39,45.38,46.39,67027,38.6548223350254,39.2470389170897,38.3925549915398,39.2470389170897,79225.9139999999,0.0,1.0
2018-01-25,47.29,47.42,45.87,46.04,134327,40.0084602368866,40.1184433164129,38.8071065989848,38.9509306260575,158774.514,0.0,1.0
2018-01-26,47.36,47.47,46.58,47.45,69495,40.0676818950931,40.160744500846,39.4077834179357,40.1438240270728,82143.0899999999,0.0,1.0
2018-01-29,46.41,47.55,46.01,47.24,155106,39.2639593908629,40.2284263959391,38.9255499153976,39.9661590524535,183335.292,0.0,1.0
2018-01-30,45.47,46.07,45.17,45.97,64693,38.4686971235195,38.9763113367174,38.2148900169205,38.8917089678511,76467.1259999999,0.0,1.0
2018-01-31,44.6,46.8522,44.43,45.93,115520,37.7326565143824,39.6380710659899,37.5888324873096,38.8578680203046,136544.64,0.0,1.0
2018-02-01,44.55,45.23,43.5068,44.46,84455,37.6903553299492,38.2656514382403,36.8077834179357,37.6142131979695,99825.8100000001,0.0,1.0
2018-02-02,42.86,44.27,42.78,44.27,102430,36.2605752961083,37.4534686971235,36.1928934010152,37.4534686971235,121072.26,0.0,1.0
2018-02-05,39.85,42.85,39.715,42.38,141193,33.7140439932318,36.2521150592217,33.5998307952623,35.8544839255499,166890.126,0.0,1.0
2018-02-06,40.41,41.04,38.95,39.22,137929,34.1878172588832,34.7208121827411,32.9526226734349,33.1810490693739,163032.078,0.0,1.0
2018-02-07,40.5,41.01,40.14,40.35,93152,34.2639593908629,34.6954314720812,33.9593908629442,34.1370558375635,110105.664,0.0,1.0
2018-02-08,38.9,40.7708,38.89,40.71,94381,32.9103214890017,34.493062605753,32.9018612521151,34.4416243654822,111558.342,0.0,1.0
2018-02-09,39.09,39.8,38.17,39.49,72087,33.0710659898477,33.6717428087986,32.2927241962775,33.409475465313,85206.834,0.0,1.0
2018-02-12,39.72,39.94,38.67,39.35,99950,33.6040609137056,33.7901861252115,32.7157360406091,33.2910321489002,118140.9,0.0,1.0
2018-02-13,40.42,40.77,39.63,39.75,91424,34.1962774957699,34.492385786802,33.5279187817259,33.6294416243655,108063.168,0.0,1.0
2018-02-14,41.43,41.58,39.95,39.95,77450,35.0507614213198,35.1776649746193,33.7986463620981,33.7986463620981,91545.9,0.0,1.0
2018-02-15,42.03,42.855,41.41,41.84,107427,35.5583756345178,36.256345177665,35.0338409475465,35.3976311336717,126978.714,0.0,1.0
2018-02-16,41.88,42.45,41.67,41.82,130301,35.4314720812183,35.9137055837563,35.253807106599,35.3807106598985,154015.782,0.0,1.0
2018-02-20,41.33,42.18,41.25,41.74,65113,34.9661590524535,35.6852791878173,34.8984771573604,35.3130287648054,76963.5659999999,0.0,1.0
2018-02-21,41.89,42.285,40.46,41.46,154394,35.4399323181049,35.7741116751269,34.2301184433164,35.0761421319797,182493.708,0.0,1.0
2018-02-22,41.14,42.26,41.1,42.18,112951,34.8054145516074,35.7529610829103,34.7715736040609,35.6852791878173,133508.082,0.0,1.0
2018-02-23,40.73,41.91,40.54,41.49,166753,34.4585448392555,35.4568527918782,34.2978003384095,35.1015228426396,197102.046,0.0,1.0
2018-02-26,42.49,42.65,40.8,41.0,193691,35.9475465313029,36.082910321489,34.5177664974619,34.6869712351946,228942.762,0.0,1.0
2018-02-27,38.55,41.95,37.78,38.1,456020,32.6142131979695,35.4906937394247,31.9627749576988,32.2335025380711,539015.640000001,0.0,1.0
2018-02-28,38.55,39.3823,37.93,38.83,303985,32.6142131979695,33.318358714044,32.0896785109983,32.8510998307953,359310.27,0.0,1.0
2018-03-01,39.15,39.44,37.46,38.54,226803,33.1218274111675,33.3671742808799,31.6920473773266,32.6057529610829,268081.146,0.0,1.0
2018-03-02,40.01,40.16,38.45,38.52,150759,33.8494077834179,33.9763113367174,32.5296108291032,32.5888324873097,178197.138,0.0,1.0
2018-03-05,39.88,40.26,37.2857,39.85,140410,33.7394247038917,34.0609137055838,31.5445854483926,33.7140439932318,165964.62,0.0,1.0
2018-03-06,40.42,40.59,39.5,40.32,139764,34.1962774957699,34.3401015228426,33.4179357021997,34.1116751269036,165201.048,0.0,1.0
2018-03-07,40.5,40.68,38.88,39.84,112285,34.2639593908629,34.4162436548223,32.8934010152284,33.7055837563452,132720.87,0.0,1.0
2018-03-08,40.11,40.72,39.56,40.72,138268,33.9340101522843,34.4500846023689,33.4686971235195,34.4500846023689,163432.776,0.0,1.0
2018-03-09,40.97,41.13,39.8,40.5,119368,34.6615905245347,34.7969543147208,33.6717428087986,34.2639593908629,141092.976,0.0,1.0
2018-03-12,40.58,41.14,40.18,40.94,136194,34.331641285956,34.8054145516074,33.9932318104907,34.6362098138748,160981.308,0.0,1.0
2018-03-13,40.09,41.14,39.87,40.83,99324,33.917089678511,34.8054145516074,33.7309644670051,34.5431472081218,117400.968,0.0,1.0
2018-03-14,39.16,40.3,38.9,40.3,88557,33.1302876480541,34.0947546531303,32.9103214890017,34.0947546531303,104674.374,0.0,1.0
2018-03-15,38.91,39.74,38.81,39.35,106411,32.9187817258883,33.6209813874788,32.834179357022,33.2910321489002,125777.802,0.0,1.0
2018-03-16,38.56,39.17,38.205,38.91,416467,32.6226734348562,33.1387478849408,32.3223350253807,32.9187817258883,492263.994,0.0,1.0
2018-03-19,38.64,38.73,37.81,38.49,117865,32.6903553299492,32.7664974619289,31.9881556683587,32.5634517766497,139316.43,0.0,1.0
2018-03-20,38.46,39.0,38.38,38.71,44494,32.5380710659898,32.994923857868,32.4703891708968,32.7495769881557,52591.9080000001,0.0,1.0
2018-03-21,38.56,38.895,38.0,38.45,71061,32.6226734348562,32.9060913705584,32.1489001692047,32.5296108291032,83994.1019999999,0.0,1.0
2018-03-22,36.49,38.22,36.43,38.22,169382,30.8714043993232,32.3350253807107,30.8206429780034,32.3350253807107,200209.524,0.0,1.0
2018-03-23,35.58,36.97,35.54,36.63,166048,30.1015228426396,31.2774957698816,30.0676818950931,30.989847715736,196268.736,0.0,1.0
2018-03-26,36.78,37.88,35.75,36.25,78419,31.1167512690355,32.0473773265651,30.2453468697124,30.668358714044,92691.2580000001,0.0,1.0
2018-03-27,36.79,37.46,36.12,36.87,140296,31.1252115059222,31.6920473773266,30.5583756345178,31.1928934010152,165829.872,0.0,1.0
2018-03-28,36.44,37.3,36.2,36.87,149128,30.82910321489,31.5566835871404,30.6260575296108,31.1928934010152,176269.296,0.0,1.0
2018-03-29,37.3,37.84,36.72,36.75,93143,31.5566835871404,32.0135363790186,31.0659898477157,31.0913705583756,110095.026,0.0,1.0
2018-04-02,36.54,37.79,35.94,37.25,192516,30.9137055837563,31.9712351945855,30.4060913705584,31.5143824027073,227553.912,0.0,1.0
2018-04-03,36.4,37.18,36.25,36.51,161474,30.7952622673435,31.4551607445008,30.668358714044,30.8883248730964,190862.268,0.0,1.0
2018-04-04,36.23,36.55,35.76,35.88,206306,30.6514382402707,30.922165820643,30.253807106599,30.3553299492386,243853.692,0.0,1.0
2018-04-05,36.59,36.89,36.16,36.65,324782,30.9560067681895,31.2098138747885,30.5922165820643,31.0067681895093,383892.324,0.0,1.0
2018-04-06,35.36,36.72,35.02,36.42,115813,29.9153976311337,31.0659898477157,29.6277495769882,30.8121827411168,136890.966,0.0,1.0
2018-04-09,34.86,35.96,34.83,35.69,89156,29.492385786802,30.4230118443316,29.4670050761421,30.1945854483926,105382.392,0.0,1.0
2018-04-10,36.18,36.23,34.56,35.39,279017,30.6091370558376,30.6514382402707,29.238578680203,29.9407783417936,329798.094,0.0,1.0
2018-04-11,36.35,36.6975,36.0,36.0,122499,30.7529610829103,31.0469543147208,30.4568527918782,30.4568527918782,144793.818,0.0,1.0
2018-04-12,36.61,36.909,36.45,36.63,84810,30.9729272419628,31.2258883248731,30.8375634517767,30.989847715736,100245.42,0.0,1.0
2018-04-13,36.66,36.73,36.02,36.7,94879,31.0152284263959,31.0744500846024,30.4737732656514,31.0490693739425,112146.978,0.0,1.0
2018-04-16,37.97,37.97,36.8,36.93,74426,32.1235194585448,32.1235194585448,31.1336717428088,31.243654822335,87971.5320000001,0.0,1.0
2018-04-17,38.87,39.02,37.79,38.33,109894,32.8849407783418,33.0118443316413,31.9712351945855,32.4280879864636,129894.708,0.0,1.0
2018-04-18,39.36,39.56,38.85,39.0,75216,33.2994923857868,33.4686971235195,32.8680203045685,32.994923857868,88905.312,0.0,1.0
2018-04-19,38.98,39.6,38.835,39.27,64435,32.9780033840948,33.502538071066,32.8553299492386,33.2233502538071,76162.1699999999,0.0,1.0
2018-04-20,38.75,39.06,38.49,39.06,56978,32.7834179357022,33.0456852791878,32.5634517766497,33.0456852791878,67347.996,0.0,1.0
2018-04-23,38.41,39.23,38.3,38.95,65660,32.4957698815567,33.1895093062606,32.4027072758037,32.9526226734349,77610.12,0.0,1.0
2018-04-24,38.06,39.04,37.45,38.61,78027,32.1996615905245,33.0287648054146,31.6835871404399,32.6649746192893,92227.9140000001,0.0,1.0
2018-04-25,38.06,38.36,37.48,38.1,64220,32.1996615905245,32.4534686971235,31.7089678510998,32.2335025380711,75908.0400000001,0.0,1.0
2018-04-26,38.56,38.79,37.86,38.15,75162,32.6226734348562,32.8172588832487,32.0304568527919,32.2758037225042,88841.4839999999,0.0,1.0
2018-04-27,37.69,38.855,37.55,38.65,85560,31.8866328257191,32.8722504230118,31.7681895093063,32.6988155668359,101131.92,0.0,1.0
2018-04-30,36.58,38.27,36.56,37.85,87598,30.9475465313029,32.3773265651438,30.9306260575296,32.0219966159052,103540.836,0.0,1.0
2018-05-01,35.89,36.88,35.35,36.5,141242,30.3637901861252,31.2013536379019,29.906937394247,30.8798646362098,166948.044,0.0,1.0
2018-05-02,35.74,36.37,35.41,35.89,101461,30.2368866328257,30.7698815566836,29.9576988155668,30.3637901861252,119926.902,0.0,1.0
2018-05-03,35.51,36.205,35.15,35.65,47843,30.0423011844332,30.6302876480541,29.7377326565144,30.160744500846,56550.4259999999,0.0,1.0
2018-05-04,35.73,36.11,35.13,35.28,113918,30.2284263959391,30.5499153976311,29.7208121827411,29.8477157360406,134651.076,0.0,1.0
2018-05-07,36.5,36.74,35.53,35.85,136919,30.8798646362098,31.082910321489,30.0592216582064,30.3299492385787,161838.258,0.0,1.0
2018-05-08,37.55,37.81,36.2834,36.58,99121,31.7681895093063,31.9881556683587,30.6966159052453,30.9475465313029,117161.022,0.0,1.0
2018-05-09,34.9,37.5099,33.95,33.95,244922,29.5262267343486,31.7342639593909,28.7225042301184,28.7225042301184,289497.804,0.0,1.0
2018-05-10,33.81,34.61,33.18,34.32,302557,28.6040609137056,29.2808798646362,28.0710659898477,29.0355329949239,357622.374,0.0,1.0
2018-05-11,34.85,34.91,33.75,33.85,187052,29.4839255499154,29.5346869712352,28.5532994923858,28.6379018612521,221095.464,0.0,1.0
2018-05-14,35.35,35.51,34.7,35.01,93584,29.906937394247,30.0423011844332,29.3570219966159,29.6192893401015,110616.288,0.0,1.0
2018-05-15,35.02,35.51,33.9083,35.14,98366,29.6277495769882,30.0423011844332,28.6872250423012,29.7292724196278,116268.612,0.0,1.0
2018-05-16,35.48,35.76,34.58,35.02,140877,30.0169204737733,30.253807106599,29.2554991539763,29.6277495769882,166516.614,0.0,1.0
2018-05-17,35.77,36.25,35.2,35.49,105859,30.2622673434856,30.668358714044,29.7800338409475,30.0253807106599,125125.338,0.0,1.0
2018-05-18,35.86,35.93,35.53,35.9,67599,30.3384094754653,30.3976311336717,30.0592216582064,30.3722504230118,79902.018,0.0,1.0
2018-05-21,36.0,36.58,35.735,36.02,106929,30.4568527918782,30.9475465313029,30.2326565143824,30.4737732656514,126390.078,0.0,1.0
2018-05-22,34.86,36.01,34.8,36.01,56497,29.492385786802,30.4653130287648,29.4416243654822,30.4653130287648,66779.4540000001,0.0,1.0
2018-05-23,35.43,35.53,34.62,34.72,96089,29.9746192893401,30.0592216582064,29.2893401015228,29.3739424703892,113577.198,0.0,1.0
2018-05-24,35.53,35.97,34.4463,35.31,43693,30.0592216582064,30.4314720812183,29.142385786802,29.8730964467005,51645.1260000001,0.0,1.0
2018-05-25,35.16,35.48,34.87,35.48,51391,29.746192893401,30.0169204737733,29.5008460236887,30.0169204737733,60744.162,0.0,1.0
2018-05-29,35.16,35.35,34.88,35.01,55760,29.746192893401,29.906937394247,29.5093062605753,29.6192893401015,65908.32,0.0,1.0
2018-05-30,35.78,35.93,34.85,35.41,55331,30.2707275803723,30.3976311336717,29.4839255499154,29.9576988155668,65401.2419999999,0.0,1.0
2018-05-31,35.2,36.13,35.09,35.77,49455,29.7800338409475,30.5668358714044,29.6869712351946,30.2622673434856,58455.8100000001,0.0,1.0
2018-06-01,36.82,36.9,35.23,35.46,160138,31.1505922165821,31.2182741116751,29.8054145516074,30.0,189283.116,0.0,1.0
2018-06-04,36.67,37.105,35.97,36.84,133742,31.0236886632826,31.3917089678511,30.4314720812183,31.1675126903553,158083.044,0.0,1.0
2018-06-05,35.77,36.72,35.66,36.61,81070,30.2622673434856,31.0659898477157,30.1692047377327,30.9729272419628,95824.7400000001,0.0,1.0
2018-06-06,35.39,36.22,35.2,35.95,84442,29.9407783417936,30.6429780033841,29.7800338409475,30.414551607445,99810.4439999999,0.0,1.0
2018-06-07,35.56,35.58,34.99,35.52,92717,30.0846023688663,30.1015228426396,29.6023688663283,30.0507614213198,109591.494,0.0,1.0
2018-06-08,37.51,37.7,35.56,35.56,189695,31.7343485617597,31.8950930626058,30.0846023688663,30.0846023688663,224219.49,0.0,1.0
2018-06-11,37.7,38.11,36.83,37.53,148365,31.8950930626058,32.2419627749577,31.1590524534687,31.751269035533,175367.43,0.0,1.0
2018-06-12,37.99,38.52,36.58,37.74,139761,32.1404399323181,32.5888324873097,30.9475465313029,31.9289340101523,165197.502,0.0,1.0
2018-06-13,38.19,38.3,37.61,38.1,75523,32.3096446700508,32.4027072758037,31.8189509306261,32.2335025380711,89268.1859999999,0.0,1.0
2018-06-14,38.36,38.54,37.55,38.43,110514,32.4534686971235,32.6057529610829,31.7681895093063,32.51269035533,130627.548,0.0,1.0
2018-06-15,39.03,39.08,38.07,38.36,323814,33.0203045685279,33.0626057529611,32.2081218274112,32.4534686971235,382748.148,0.0,1.0
2018-06-18,39.23,39.31,38.05,38.71,107180,33.1895093062606,33.2571912013536,32.1912013536379,32.7495769881557,126686.76,0.0,1.0
2018-06-19,38.29,39.23,37.91,38.91,169357,32.3942470389171,33.1895093062606,32.072758037225,32.9187817258883,200179.974,0.0,1.0
2018-06-20,37.99,38.68,37.83,38.42,101497,32.1404399323181,32.7241962774958,32.005076142132,32.5042301184433,119969.454,0.0,1.0
2018-06-21,37.04,37.94,36.8901,37.94,73893,31.336717428088,32.0981387478849,31.2098984771574,32.0981387478849,87341.526,0.0,1.0
2018-06-22,36.86,37.37,36.54,37.37,145012,31.1844331641286,31.6159052453469,30.9137055837563,31.6159052453469,171404.184,0.0,1.0
2018-06-25,35.91,37.28,35.69,36.66,99479,30.3807106598985,31.5397631133672,30.1945854483926,31.0152284263959,117584.178,0.0,1.0
2018-06-26,36.77,36.78,35.65,36.05,99626,31.1082910321489,31.1167512690355,30.160744500846,30.4991539763113,117757.932,0.0,1.0
2018-06-27,36.21,37.37,36.18,36.9,67101,30.6345177664975,31.6159052453469,30.6091370558376,31.2182741116751,79313.3819999999,0.0,1.0
2018-06-28,35.88,36.25,35.13,36.15,49825,30.3553299492386,30.668358714044,29.7208121827411,30.5837563451777,58893.15,0.0,1.0
2018-06-29,35.97,36.4439,35.625,35.92,50500,30.4314720812183,30.8324027072758,30.1395939086294,30.3891708967851,59690.9999999999,0.0,1.0
2018-07-02,36.35,36.42,35.56,35.67,79466,30.7529610829103,30.8121827411168,30.0846023688663,30.1776649746193,93928.8120000001,0.0,1.0
2018-07-03,36.62,36.85,36.09,36.48,22554,30.9813874788494,31.175972927242,30.5329949238579,30.8629441624365,26658.828,0.0,1.0
2018-07-05,36.59,36.84,36.07,36.84,52187,30.9560067681895,31.1675126903553,30.5160744500846,31.1675126903553,61685.034,0.0,1.0
2018-07-06,36.34,36.845,36.27,36.63,54176,30.7445008460237,31.1717428087986,30.6852791878173,30.989847715736,64036.032,0.0,1.0
2018-07-09,37.72,37.74,36.17,36.52,48487,31.912013536379,31.9289340101523,30.6006768189509,30.8967851099831,57311.634,0.0,1.0
2018-07-10,37.69,37.95,37.0,37.81,43272,31.8866328257191,32.1065989847716,31.3028764805415,31.9881556683587,51147.504,0.0,1.0
2018-07-11,36.86,37.95,36.81,37.48,37807,31.1844331641286,32.1065989847716,31.1421319796954,31.7089678510998,44687.874,0.0,1.0
2018-07-12,37.67,37.75,36.66,37.09,37624,31.8697123519459,31.9373942470389,31.0152284263959,31.3790186125212,44471.5679999999,0.0,1.0
2018-07-13,38.25,38.593,37.425,37.68,39843,32.3604060913706,32.6505922165821,31.6624365482234,31.8781725888325,47094.4259999999,0.0,1.0
2018-07-16,38.25,38.66,37.97,38.29,31511,32.3604060913706,32.7072758037225,32.1235194585448,32.3942470389171,37246.002,0.0,1.0
2018-07-17,38.47,38.61,38.22,38.23,27811,32.5465313028765,32.6649746192893,32.3350253807107,32.3434856175973,32872.602,0.0,1.0
2018-07-18,38.96,38.99,37.98,38.44,41589,32.9610829103215,32.9864636209814,32.1319796954315,32.5211505922166,49158.198,0.0,1.0
2018-07-19,39.4,39.46,38.84,38.84,74618,33.3333333333333,33.3840947546531,32.8595600676819,32.8595600676819,88198.4760000001,0.0,1.0
2018-07-20,39.6,39.89,39.35,39.35,29282,33.502538071066,33.7478849407783,33.2910321489002,33.2910321489002,34611.324,0.0,1.0
2018-07-23,39.1,39.73,39.0,39.55,45731,33.0795262267344,33.6125211505922,32.994923857868,33.4602368866328,54054.0419999999,0.0,1.0
2018-07-24,39.01,39.6,38.71,39.32,46088,33.0033840947547,33.502538071066,32.7495769881557,33.2656514382403,54476.0159999999,0.0,1.0
2018-07-25,38.96,39.1,38.35,39.02,59394,32.9610829103215,33.0795262267344,32.4450084602369,33.0118443316413,70203.708,0.0,1.0
2018-07-26,40.5,41.32,38.685,39.05,130846,34.2639593908629,34.9576988155668,32.7284263959391,33.0372250423012,154659.972,0.0,1.0
2018-07-27,39.59,41.35,39.24,40.57,52687,33.4940778341794,34.9830795262267,33.1979695431472,34.3231810490694,62276.0339999999,0.0,1.0
2018-07-30,39.24,40.8,39.2,39.64,41690,33.1979695431472,34.5177664974619,33.1641285956007,33.5363790186125,49277.58,0.0,1.0
2018-07-31,41.01,41.21,38.87,39.45,64048,34.6954314720812,34.8646362098139,32.8849407783418,33.3756345177665,75704.736,0.0,1.0
2018-08-01,39.71,41.12,39.61,41.0,92345,33.595600676819,34.7884940778342,33.5109983079526,34.6869712351946,109151.79,0.0,1.0
2018-08-02,39.55,39.92,39.265,39.53,95526,33.4602368866328,33.7732656514382,33.2191201353638,33.4433164128596,112911.732,0.0,1.0
2018-08-03,41.59,45.84,41.36,42.16,550115,35.1861252115059,38.7817258883249,34.9915397631134,35.668358714044,650235.93,0.0,1.0
2018-08-06,43.37,43.65,41.2,41.74,245146,36.6920473773266,36.9289340101523,34.8561759729272,35.3130287648054,289762.572,0.0,1.0
2018-08-07,43.74,44.22,42.69,43.62,77941,37.005076142132,37.4111675126904,36.1167512690355,36.9035532994924,92126.262,0.0,1.0
2018-08-08,43.57,44.19,43.38,43.75,132109,36.8612521150592,37.3857868020305,36.7005076142132,37.0135363790186,156152.838,0.0,1.0
2018-08-09,44.59,44.77,43.68,43.7,196838,37.7241962774958,37.8764805414552,36.9543147208122,36.9712351945855,232662.516,0.0,1.0
2018-08-10,44.94,45.22,44.165,44.31,194780,38.0203045685279,38.2571912013536,37.3646362098139,37.4873096446701,230229.96,0.0,1.0
2018-08-13,45.01,45.5878,44.71,45.07,127512,38.0795262267344,38.568358714044,37.8257191201354,38.1302876480541,150719.184,0.0,1.0
2018-08-14,45.42,46.3,44.41,45.11,97528,38.4263959390863,39.17089678511,37.5719120135364,38.1641285956007,115278.096,0.0,1.0
2018-08-15,44.24,45.19,43.45,45.19,117409,37.4280879864636,38.2318104906937,36.7597292724196,38.2318104906937,138777.438,0.0,1.0
2018-08-16,44.47,44.64,44.02,44.49,65816,37.6226734348562,37.7664974619289,37.2419627749577,37.6395939086294,77794.5119999999,0.0,1.0
2018-08-17,44.54,44.81,43.956,44.33,109576,37.6818950930626,37.9103214890017,37.1878172588832,37.5042301184433,129518.832,0.0,1.0
2018-08-20,44.86,45.245,44.51,44.56,68538,37.9526226734349,38.2783417935702,37.6565143824027,37.6988155668359,81011.9159999999,0.0,1.0
2018-08-21,46.1,46.18,44.88,44.88,106423,39.0016920473773,39.0693739424704,37.9695431472081,37.9695431472081,125791.986,0.0,1.0
2018-08-22,46.12,46.56,45.54,46.0,84899,39.0186125211506,39.3908629441624,38.5279187817259,38.917089678511,100350.618,0.0,1.0
2018-08-23,45.48,46.3,45.19,46.06,54981,38.4771573604061,39.17089678511,38.2318104906937,38.9678510998308,64987.542,0.0,1.0
2018-08-24,44.99,45.69,44.83,45.69,69638,38.0626057529611,38.6548223350254,37.927241962775,38.6548223350254,82312.116,0.0,1.0
2018-08-27,45.0,45.73,44.83,45.23,61053,38.0710659898477,38.6886632825719,37.927241962775,38.2656514382403,72164.646,0.0,1.0
2018-08-28,44.79,45.07,44.47,45.01,45621,37.8934010152284,38.1302876480541,37.6226734348562,38.0795262267344,53924.022,0.0,1.0
2018-08-29,44.35,44.74,44.14,44.71,54742,37.5211505922166,37.8510998307953,37.3434856175973,37.8257191201354,64705.044,0.0,1.0
2018-08-30,43.9,44.59,43.59,44.24,60612,37.1404399323181,37.7241962774958,36.8781725888325,37.4280879864636,71643.384,0.0,1.0
2018-08-31,43.51,43.84,42.56,43.62,62090,36.8104906937394,37.0896785109983,36.0067681895093,36.9035532994924,73390.38,0.0,1.0
2018-09-04,43.18,43.8,41.5,43.59,438058,36.5313028764805,37.0558375634518,35.1099830795262,36.8781725888325,517784.556000001,0.0,1.0
2018-09-05,43.97,44.385,42.8,43.07,130705,37.1996615905245,37.5507614213198,36.2098138747885,36.4382402707276,154493.31,0.0,1.0
2018-09-06,43.76,44.5,43.58,44.08,50389,37.0219966159052,37.6480541455161,36.8697123519459,37.2927241962775,59559.7980000001,0.0,1.0
2018-09-07,44.0,44.13,43.35,43.57,43531,37.2250423011844,37.3350253807107,36.6751269035533,36.8612521150592,51453.642,0.0,1.0
2018-09-10,44.0,44.5,43.83,44.14,115210,37.2250423011844,37.6480541455161,37.0812182741117,37.3434856175973,136178.22,0.0,1.0
2018-09-11,43.48,44.0,43.21,43.93,82323,36.7851099830795,37.2250423011844,36.5566835871404,37.165820642978,97305.7860000001,0.0,1.0
2018-09-12,42.94,43.89,42.65,43.54,59477,36.3282571912014,37.1319796954315,36.082910321489,36.8358714043993,70301.8139999999,0.0,1.0
2018-09-13,43.11,43.67,42.96,43.09,91888,36.4720812182741,36.9458544839256,36.3451776649746,36.4551607445009,108611.616,0.0,1.0
2018-09-14,43.42,44.1,43.1,43.1,118231,36.7343485617597,37.3096446700508,36.4636209813875,36.4636209813875,139749.042,0.0,1.0
2018-09-17,43.32,43.7136,42.49,43.35,127933,36.6497461928934,36.9827411167513,35.9475465313029,36.6751269035533,151216.806,0.0,1.0
2018-09-18,43.54,43.95,42.96,43.52,140393,36.8358714043993,37.1827411167513,36.3451776649746,36.8189509306261,165944.526,0.0,1.0
2018-09-19,43.86,44.15,43.365,43.54,189951,37.1065989847716,37.3519458544839,36.6878172588832,36.8358714043993,224522.082,0.0,1.0
2018-09-20,43.26,44.05,42.93,44.05,123046,36.5989847715736,37.2673434856176,36.3197969543147,37.2673434856176,145440.372,0.0,1.0
2018-09-21,43.45,44.05,43.03,43.35,498768,36.7597292724196,37.2673434856176,36.4043993231811,36.6751269035533,589543.776000001,0.0,1.0
2018-09-24,43.45,44.205,43.03,43.67,111964,36.7597292724196,37.3984771573604,36.4043993231811,36.9458544839256,132341.448,0.0,1.0
2018-09-25,43.16,43.93,42.32,43.5,150430,36.5143824027073,37.165820642978,35.8037225042301,36.8020304568528,177808.26,0.0,1.0
2018-09-26,42.91,43.44,42.7252,43.27,73723,36.3028764805415,36.751269035533,36.1465313028765,36.6074450084602,87140.5859999999,0.0,1.0
2018-09-27,43.26,44.0,42.89,43.11,81842,36.5989847715736,37.2250423011844,36.2859560067682,36.4720812182741,96737.244,0.0,1.0
2018-09-28,43.5,43.9,42.8216,43.31,159882,36.8020304568528,37.1404399323181,36.2280879864636,36.6412859560068,188980.524,0.0,1.0
2018-10-01,43.47,43.86,43.35,43.66,147372,36.7766497461929,37.1065989847716,36.6751269035533,36.9373942470389,174193.704,0.0,1.0
2018-10-02,42.02,43.75,41.96,43.5,65963,35.5499153976311,37.0135363790186,35.4991539763113,36.8020304568528,77968.2660000001,0.0,1.0
2018-10-03,42.3,42.905,42.15,42.15,53307,35.7868020304569,36.2986463620981,35.6598984771574,35.6598984771574,63008.8739999999,0.0,1.0
2018-10-04,41.76,42.33,41.45,42.33,59795,35.3299492385787,35.8121827411168,35.0676818950931,35.8121827411168,70677.69,0.0,1.0
2018-10-05,40.46,41.76,39.83,41.76,114648,34.2301184433164,35.3299492385787,33.6971235194585,35.3299492385787,135513.936,0.0,1.0
2018-10-08,40.66,40.87,40.155,40.5,145807,34.3993231810491,34.5769881556684,33.9720812182741,34.2639593908629,172343.874,0.0,1.0
2018-10-09,40.39,40.9,39.65,40.58,113402,34.17089678511,34.6023688663283,33.5448392554992,34.331641285956,134041.164,0.0,1.0
2018-10-10,37.75,40.73,37.68,40.22,108173,31.9373942470389,34.4585448392555,31.8781725888325,34.0270727580372,127860.486,0.0,1.0
2018-10-11,32.17,36.36,32.1,36.26,231479,32.17,36.36,32.1,36.26,231479,0.0,1.182
2018-10-12,32.08,33.1324,31.78,32.24,154592,32.08,33.1324,31.78,32.24,154592,0.0,1.0
2018-10-15,33.38,33.48,32.0,32.17,133335,33.38,33.48,32.0,32.17,133335,0.0,1.0
2018-10-16,34.58,34.69,32.655,33.26,141739,34.58,34.69,32.655,33.26,141739,0.0,1.0
2018-10-17,33.9,34.6,33.66,34.23,107608,33.9,34.6,33.66,34.23,107608,0.0,1.0
2018-10-18,32.89,33.83,32.77,33.79,70857,32.89,33.83,32.77,33.79,70857,0.0,1.0
2018-10-19,32.67,33.25,32.15,32.95,75640,32.67,33.25,32.15,32.95,75640,0.0,1.0
2018-10-22,32.96,33.26,32.56,32.67,80993,32.96,33.26,32.56,32.67,80993,0.0,1.0
2018-10-23,32.7,32.9,32.1,32.36,311720,32.7,32.9,32.1,32.36,311720,0.0,1.0
2018-10-24,31.72,33.21,31.72,32.72,162883,31.72,33.21,31.72,32.72,162883,0.0,1.0
2018-10-25,30.55,31.93,30.4,31.93,171520,30.55,31.93,30.4,31.93,171520,0.0,1.0
2018-10-26,30.15,31.555,30.08,30.08,163240,30.15,31.555,30.08,30.08,163240,0.0,1.0
2018-10-29,29.17,31.53,28.92,30.57,118691,29.17,31.53,28.92,30.57,118691,0.0,1.0
2018-10-30,29.23,29.66,28.8938,29.19,134128,29.23,29.66,28.8938,29.19,134128,0.0,1.0
2018-10-31,29.16,29.75,29.08,29.54,98523,29.16,29.75,29.08,29.54,98523,0.0,1.0
2018-11-01,29.34,29.54,29.15,29.29,274035,29.34,29.54,29.15,29.29,274035,0.0,1.0
2018-11-02,29.9,30.085,29.21,29.58,227747,29.9,30.085,29.21,29.58,227747,0.0,1.0
2018-11-05,30.11,30.24,29.81,29.81,120331,30.11,30.24,29.81,29.81,120331,0.0,1.0
2018-11-06,29.0,30.13,27.56,29.78,210284,29.0,30.13,27.56,29.78,210284,0.0,1.0
2018-11-07,29.98,30.18,28.71,29.06,134118,29.98,30.18,28.71,29.06,134118,0.0,1.0
2018-11-08,30.05,31.4,29.76,29.98,93388,30.05,31.4,29.76,29.98,93388,0.0,1.0
2018-11-09,29.73,30.26,28.871,30.01,82155,29.73,30.26,28.871,30.01,82155,0.0,1.0
2018-11-12,28.63,29.85,28.54,29.85,100956,28.63,29.85,28.54,29.85,100956,0.0,1.0
2018-11-13,28.46,28.8499,28.24,28.76,104957,28.46,28.8499,28.24,28.76,104957,0.0,1.0
2018-11-14,29.9,30.42,28.74,28.74,427235,29.9,30.42,28.74,28.74,427235,0.0,1.0
2018-11-15,31.28,31.33,29.4641,29.88,216351,31.28,31.33,29.4641,29.88,216351,0.0,1.0
2018-11-16,31.41,31.49,29.805,30.99,159822,31.41,31.49,29.805,30.99,159822,0.0,1.0
2018-11-19,30.0,31.39,29.85,31.39,214513,30.0,31.39,29.85,31.39,214513,0.0,1.0
2018-11-20,30.3,30.47,29.21,29.51,155590,30.3,30.47,29.21,29.51,155590,0.0,1.0
2018-11-21,30.57,31.18,30.23,30.58,136956,30.57,31.18,30.23,30.58,136956,0.0,1.0
2018-11-23,30.91,31.16,30.28,30.28,46274,30.91,31.16,30.28,30.28,46274,0.0,1.0
2018-11-26,31.72,31.8499,31.15,31.15,113425,31.72,31.8499,31.15,31.15,113425,0.0,1.0
2018-11-27,31.03,31.51,30.83,31.49,103354,31.03,31.51,30.83,31.49,103354,0.0,1.0
2018-11-28,31.73,31.99,30.975,31.22,104048,31.73,31.99,30.975,31.22,104048,0.0,1.0
2018-11-29,31.53,32.0,31.1,31.72,92790,31.53,32.0,31.1,31.72,92790,0.0,1.0
2018-11-30,32.46,32.46,31.33,31.54,262229,32.46,32.46,31.33,31.54,262229,0.0,1.0
2018-12-03,33.02,33.18,32.5,32.96,155198,33.02,33.18,32.5,32.96,155198,0.0,1.0
2018-12-04,31.87,33.03,31.5,33.03,168854,31.87,33.03,31.5,33.03,168854,0.0,1.0
2018-12-06,31.18,31.6513,30.19,31.48,146515,31.18,31.6513,30.19,31.48,146515,0.0,1.0
2018-12-07,30.39,31.3075,29.96,31.17,169772,30.39,31.3075,29.96,31.17,169772,0.0,1.0
2018-12-10,30.8,31.05,30.11,30.39,194159,30.8,31.05,30.11,30.39,194159,0.0,1.0
2018-12-11,31.34,31.4666,30.76,31.37,128087,31.34,31.4666,30.76,31.37,128087,0.0,1.0
2018-12-12,31.57,31.79,31.03,31.68,139493,31.57,31.79,31.03,31.68,139493,0.0,1.0
2018-12-13,31.66,31.75,31.37,31.69,97753,31.66,31.75,31.37,31.69,97753,0.0,1.0
2018-12-14,31.77,32.29,31.32,31.32,136213,31.77,32.29,31.32,31.32,136213,0.0,1.0
2018-12-17,31.5,32.17,31.38,31.71,222522,31.5,32.17,31.38,31.71,222522,0.0,1.0
2018-12-18,31.87,32.25,31.36,31.69,140182,31.87,32.25,31.36,31.69,140182,0.0,1.0
2018-12-19,31.3,32.46,31.07,31.98,186815,31.3,32.46,31.07,31.98,186815,0.0,1.0
2018-12-20,31.5,31.92,31.04,31.13,191784,31.5,31.92,31.04,31.13,191784,0.0,1.0
2018-12-21,30.55,32.19,29.69,31.52,735328,30.55,32.19,29.69,31.52,735328,0.0,1.0
2018-12-24,28.6,30.45,28.36,30.32,152139,28.6,30.45,28.36,30.32,152139,0.0,1.0
2018-12-26,30.03,30.12,28.24,28.81,146128,30.03,30.12,28.24,28.81,146128,0.0,1.0
2018-12-27,30.3,30.34,29.14,29.52,191024,30.3,30.34,29.14,29.52,191024,0.0,1.0
2018-12-28,30.35,30.91,29.96,30.34,136262,30.35,30.91,29.96,30.34,136262,0.0,1.0
2018-12-31,30.45,30.83,30.24,30.39,129853,30.45,30.83,30.24,30.39,129853,0.0,1.0
2019-01-02,30.66,31.0,29.92,29.99,190318,30.66,31.0,29.92,29.99,190318,0.0,1.0
2019-01-03,28.55,30.96,28.49,30.54,138902,28.55,30.96,28.49,30.54,138902,0.0,1.0
2019-01-04,28.96,29.3,28.58,29.04,150016,28.96,29.3,28.58,29.04,150016,0.0,1.0
2019-01-07,30.01,30.21,28.75,29.0,241833,30.01,30.21,28.75,29.0,241833,0.0,1.0
2019-01-08,30.38,30.44,29.94,30.35,86215,30.38,30.44,29.94,30.35,86215,0.0,1.0
2019-01-09,30.97,31.17,30.37,30.37,73308,30.97,31.17,30.37,30.37,73308,0.0,1.0
2019-01-10,30.84,30.93,30.36,30.64,88382,30.84,30.93,30.36,30.64,88382,0.0,1.0
2019-01-11,31.03,31.13,30.5,30.56,79745,31.03,31.13,30.5,30.56,79745,0.0,1.0
2019-01-14,30.53,31.23,30.51,30.85,100072,30.53,31.23,30.51,30.85,100072,0.0,1.0
2019-01-15,30.61,30.75,30.35,30.54,43188,30.61,30.75,30.35,30.54,43188,0.0,1.0
2019-01-16,30.16,30.78,30.15,30.62,66930,30.16,30.78,30.15,30.62,66930,0.0,1.0
2019-01-17,30.33,30.49,30.0,30.0,89944,30.33,30.49,30.0,30.0,89944,0.0,1.0
2019-01-18,30.67,31.0,30.34,30.41,96599,30.67,31.0,30.34,30.41,96599,0.0,1.0
2019-01-22,29.85,30.64,29.47,30.38,123562,29.85,30.64,29.47,30.38,123562,0.0,1.0
2019-01-23,30.24,30.67,29.4,29.99,82241,30.24,30.67,29.4,29.99,82241,0.0,1.0
2019-01-24,30.64,31.185,29.8954,30.3,83016,30.64,31.185,29.8954,30.3,83016,0.0,1.0
2019-01-25,30.61,31.155,30.5621,30.83,87276,30.61,31.155,30.5621,30.83,87276,0.0,1.0
2019-01-28,30.47,30.75,29.97,30.36,51601,30.47,30.75,29.97,30.36,51601,0.0,1.0
2019-01-29,30.74,31.02,30.16,30.48,56533,30.74,31.02,30.16,30.48,56533,0.0,1.0
2019-01-30,30.75,31.0,30.32,31.0,68762,30.75,31.0,30.32,31.0,68762,0.0,1.0
2019-01-31,30.67,31.0948,30.53,30.75,128588,30.67,31.0948,30.53,30.75,128588,0.0,1.0
2019-02-01,30.51,30.79,30.2,30.75,67204,30.51,30.79,30.2,30.75,67204,0.0,1.0
2019-02-04,30.6,30.71,30.4,30.65,169841,30.6,30.71,30.4,30.65,169841,0.0,1.0
2019-02-05,32.17,32.21,30.8,30.85,202806,32.17,32.21,30.8,30.85,202806,0.0,1.0
2019-02-06,32.5,32.55,31.64,32.08,108635,32.5,32.55,31.64,32.08,108635,0.0,1.0
2019-02-07,32.19,32.5,31.75,32.2,67170,32.19,32.5,31.75,32.2,67170,0.0,1.0
2019-02-08,32.69,32.77,31.29,32.07,222054,32.69,32.77,31.29,32.07,222054,0.0,1.0
2019-02-11,34.0,34.09,32.75,32.75,158736,34.0,34.09,32.75,32.75,158736,0.0,1.0
2019-02-12,34.41,34.7,34.0838,34.17,77014,34.41,34.7,34.0838,34.17,77014,0.0,1.0
2019-02-13,33.82,34.8259,33.8,34.6389,88916,33.82,34.8259,33.8,34.6389,88916,0.0,1.0
2019-02-14,32.56,33.62,32.5,33.3,192221,32.56,33.62,32.5,33.3,192221,0.0,1.0
2019-02-15,33.76,33.96,32.4,32.77,128221,33.76,33.96,32.4,32.77,128221,0.0,1.0
2019-02-19,34.2,34.27,33.32,33.59,76834,34.2,34.27,33.32,33.59,76834,0.0,1.0
2019-02-20,34.5,34.89,33.73,33.88,94305,34.5,34.89,33.73,33.88,94305,0.0,1.0
2019-02-21,35.47,35.51,33.3286,34.5,151456,35.47,35.51,33.3286,34.5,151456,0.0,1.0
2019-02-22,35.04,35.6,34.3,35.5,153530,35.04,35.6,34.3,35.5,153530,0.0,1.0
2019-02-25,36.01,36.81,35.28,35.28,298158,36.01,36.81,35.28,35.28,298158,0.0,1.0
2019-02-26,35.85,36.2703,33.61,35.97,162129,35.85,36.2703,33.61,35.97,162129,0.0,1.0
2019-02-27,35.96,36.085,35.04,35.63,76792,35.96,36.085,35.04,35.63,76792,0.0,1.0
2019-02-28,35.97,36.12,35.49,35.96,92224,35.97,36.12,35.49,35.96,92224,0.0,1.0
2019-03-01,35.31,36.11,35.18,36.11,115238,35.31,36.11,35.18,36.11,115238,0.0,1.0
2019-03-04,33.63,35.4,33.54,35.3,267600,33.63,35.4,33.54,35.3,267600,0.0,1.0
2019-03-05,33.28,33.93,33.28,33.57,142333,33.28,33.93,33.28,33.57,142333,0.0,1.0
2019-03-06,32.44,33.38,32.3,33.25,94898,32.44,33.38,32.3,33.25,94898,0.0,1.0
2019-03-07,32.31,32.6838,31.65,32.51,104895,32.31,32.6838,31.65,32.51,104895,0.0,1.0
2019-03-08,32.35,32.46,31.8301,32.04,96317,32.35,32.46,31.8301,32.04,96317,0.0,1.0
2019-03-11,31.64,31.85,30.83,31.85,318625,31.64,31.85,30.83,31.85,318625,0.0,1.0
2019-03-12,31.14,31.74,31.05,31.61,261289,31.14,31.74,31.05,31.61,261289,0.0,1.0
2019-03-13,31.71,32.06,31.16,31.3,296278,31.71,32.06,31.16,31.3,296278,0.0,1.0
2019-03-14,31.75,32.13,31.625,31.71,195829,31.75,32.13,31.625,31.71,195829,0.0,1.0
2019-03-15,31.08,31.99,31.06,31.77,908553,31.08,31.99,31.06,31.77,908553,0.0,1.0
2019-03-18,32.42,32.5,31.03,31.1,206810,32.42,32.5,31.03,31.1,206810,0.0,1.0
2019-03-19,31.91,32.65,31.71,32.65,135012,31.91,32.65,31.71,32.65,135012,0.0,1.0
2019-03-20,31.37,31.91,31.32,31.91,84100,31.37,31.91,31.32,31.91,84100,0.0,1.0
2019-03-21,31.8,31.97,31.145,31.33,82142,31.8,31.97,31.145,31.33,82142,0.0,1.0
2019-03-22,30.36,31.61,30.325,31.6,91536,30.36,31.61,30.325,31.6,91536,0.0,1.0
2019-03-25,30.84,30.88,29.92,30.15,145319,30.84,30.88,29.92,30.15,145319,0.0,1.0
2019-03-26,30.87,31.9798,30.64,31.1,124371,30.87,31.9798,30.64,31.1,124371,0.0,1.0
2019-03-27,30.53,31.05,30.125,30.83,107392,30.53,31.05,30.125,30.83,107392,0.0,1.0
2019-03-28,31.59,31.6,30.49,30.54,131070,31.59,31.6,30.49,30.54,131070,0.0,1.0
2019-03-29,32.72,32.79,31.57,31.74,535320,32.72,32.79,31.57,31.74,535320,0.0,1.0
2019-04-01,33.25,34.1769,33.14,33.4,290368,33.25,34.1769,33.14,33.4,290368,0.0,1.0
2019-04-02,32.9,33.4461,32.77,33.31,80277,32.9,33.4461,32.77,33.31,80277,0.0,1.0
2019-04-03,32.91,33.14,32.66,33.06,119728,32.91,33.14,32.66,33.06,119728,0.0,1.0
2019-04-04,33.23,33.51,32.92,32.92,100754,33.23,33.51,32.92,32.92,100754,0.0,1.0
2019-04-05,33.42,33.94,33.23,33.23,139243,33.42,33.94,33.23,33.23,139243,0.0,1.0
2019-04-08,33.47,33.51,32.71,33.23,85114,33.47,33.51,32.71,33.23,85114,0.0,1.0
2019-04-09,32.54,33.26,32.49,33.26,89847,32.54,33.26,32.49,33.26,89847,0.0,1.0
2019-04-10,32.76,32.8223,32.21,32.59,61970,32.76,32.8223,32.21,32.59,61970,0.0,1.0
2019-04-11,32.81,33.1022,32.7,32.75,55195,32.81,33.1022,32.7,32.75,55195,0.0,1.0
2019-04-12,32.81,33.17,32.76,33.17,62175,32.81,33.17,32.76,33.17,62175,0.0,1.0
2019-04-15,32.45,32.99,32.4,32.86,62079,32.45,32.99,32.4,32.86,62079,0.0,1.0
2019-04-16,32.5,32.83,32.365,32.61,124068,32.5,32.83,32.365,32.61,124068,0.0,1.0
2019-04-17,31.69,32.7,31.4,32.66,149836,31.69,32.7,31.4,32.66,149836,0.0,1.0
2019-04-18,32.11,32.23,31.58,31.66,115598,32.11,32.23,31.58,31.66,115598,0.0,1.0
2019-04-22,32.25,32.45,31.5,32.05,116843,32.25,32.45,31.5,32.05,116843,0.0,1.0
2019-04-23,33.13,33.225,32.35,32.35,88883,33.13,33.225,32.35,32.35,88883,0.0,1.0
2019-04-24,33.02,33.385,32.94,33.07,199359,33.02,33.385,32.94,33.07,199359,0.0,1.0
2019-04-25,32.97,33.0,32.25,32.88,111164,32.97,33.0,32.25,32.88,111164,0.0,1.0
2019-04-26,33.13,33.51,32.86,32.97,47990,33.13,33.51,32.86,32.97,47990,0.0,1.0
2019-04-29,33.5,33.8,33.01,33.1,163974,33.5,33.8,33.01,33.1,163974,0.0,1.0
2019-04-30,33.34,33.68,32.99,33.52,143393,33.34,33.68,32.99,33.52,143393,0.0,1.0
2019-05-01,33.28,34.265,33.24,33.85,135028,33.28,34.265,33.24,33.85,135028,0.0,1.0
2019-05-02,32.89,33.39,32.69,33.26,72108,32.89,33.39,32.69,33.26,72108,0.0,1.0
2019-05-03,33.49,33.55,32.84,33.07,196878,33.49,33.55,32.84,33.07,196878,0.0,1.0
2019-05-06,33.45,33.565,32.97,32.97,105197,33.45,33.565,32.97,32.97,105197,0.0,1.0
2019-05-07,32.92,33.76,32.74,33.17,139574,32.92,33.76,32.74,33.17,139574,0.0,1.0
2019-05-08,38.25,38.49,35.0816,35.75,580654,38.25,38.49,35.0816,35.75,580654,0.0,1.0
2019-05-09,39.68,40.0,37.92,38.0,535715,39.68,40.0,37.92,38.0,535715,0.0,1.0
2019-05-10,39.47,39.65,39.13,39.55,450987,39.47,39.65,39.13,39.55,450987,0.0,1.0
2019-05-13,39.33,39.82,38.57,39.17,397799,39.33,39.82,38.57,39.17,397799,0.0,1.0
2019-05-14,40.39,40.51,39.44,39.57,262853,40.39,40.51,39.44,39.57,262853,0.0,1.0
2019-05-15,41.69,41.72,40.1157,40.34,209756,41.69,41.72,40.1157,40.34,209756,0.0,1.0
2019-05-16,42.07,42.4824,41.62,41.62,244266,42.07,42.4824,41.62,41.62,244266,0.0,1.0
2019-05-17,41.35,41.9093,41.19,41.64,171285,41.35,41.9093,41.19,41.64,171285,0.0,1.0
2019-05-20,41.92,42.24,41.05,41.41,201439,41.92,42.24,41.05,41.41,201439,0.0,1.0
2019-05-21,42.92,42.94,41.95,42.29,256461,42.92,42.94,41.95,42.29,256461,0.0,1.0
2019-05-22,42.57,42.92,42.3447,42.73,134975,42.57,42.92,42.3447,42.73,134975,0.0,1.0
2019-05-23,41.54,42.17,41.135,42.1,152578,41.54,42.17,41.135,42.1,152578,0.0,1.0
2019-05-24,41.39,41.87,40.84,41.8,313079,41.39,41.87,40.84,41.8,313079,0.0,1.0
2019-05-28,41.81,41.95,41.17,41.58,152719,41.81,41.95,41.17,41.58,152719,0.0,1.0
2019-05-29,40.73,41.76,40.51,41.46,523983,40.73,41.76,40.51,41.46,523983,0.0,1.0
2019-05-30,40.93,41.24,40.59,40.95,225444,40.93,41.24,40.59,40.95,225444,0.0,1.0
2019-05-31,40.67,40.93,40.24,40.49,154278,40.67,40.93,40.24,40.49,154278,0.0,1.0
2019-06-03,41.23,41.54,40.51,40.56,189971,41.23,41.54,40.51,40.56,189971,0.0,1.0
2019-06-04,41.4,42.1,41.24,41.73,197689,41.4,42.1,41.24,41.73,197689,0.0,1.0
2019-06-05,43.37,43.42,41.64,41.64,336760,43.37,43.42,41.64,41.64,336760,0.0,1.0
2019-06-06,43.75,44.34,43.11,43.5,210074,43.75,44.34,43.11,43.5,210074,0.0,1.0
2019-06-07,42.73,43.89,42.71,43.78,403656,42.73,43.89,42.71,43.78,403656,0.0,1.0
2019-06-10,42.27,43.0,42.22,43.0,240853,42.27,43.0,42.22,43.0,240853,0.0,1.0
2019-06-11,42.94,42.98,42.3,42.42,358551,42.94,42.98,42.3,42.42,358551,0.0,1.0
2019-06-12,43.35,43.75,42.71,43.07,183062,43.35,43.75,42.71,43.07,183062,0.0,1.0
2019-06-13,44.2,44.22,43.3,43.73,263807,44.2,44.22,43.3,43.73,263807,0.0,1.0
2019-06-14,39.485,42.65,38.65,42.65,557816,39.485,42.65,38.65,42.65,557816,0.0,1.0
2019-06-17,38.85,39.72,37.9,39.72,472622,38.85,39.72,37.9,39.72,472622,0.0,1.0
2019-06-18,39.09,39.63,38.61,38.96,237747,39.09,39.63,38.61,38.96,237747,0.0,1.0
2019-06-19,38.87,39.52,38.4,39.31,342632,38.87,39.52,38.4,39.31,342632,0.0,1.0
2019-06-20,38.82,39.41,38.27,39.41,370528,38.82,39.41,38.27,39.41,370528,0.0,1.0
2019-06-21,39.09,39.19,37.55,38.71,801861,39.09,39.19,37.55,38.71,801861,0.0,1.0
2019-06-24,40.41,40.65,39.09,39.09,394098,40.41,40.65,39.09,39.09,394098,0.0,1.0
2019-06-25,40.98,41.7,40.08,40.37,232475,40.98,41.7,40.08,40.37,232475,0.0,1.0
2019-06-26,40.78,41.4507,40.76,41.32,512681,40.78,41.4507,40.76,41.32,512681,0.0,1.0
2019-06-27,41.5,41.97,40.67,40.67,161851,41.5,41.97,40.67,40.67,161851,0.0,1.0
2019-06-28,40.22,41.86,39.98,41.56,1093237,40.22,41.86,39.98,41.56,1093237,0.0,1.0
2019-07-01,41.86,42.08,40.7,41.47,467849,41.86,42.08,40.7,41.47,467849,0.0,1.0
2019-07-02,41.0,41.99,40.67,41.99,159556,41.0,41.99,40.67,41.99,159556,0.0,1.0
2019-07-03,41.01,41.425,40.54,41.11,171253,41.01,41.425,40.54,41.11,171253,0.0,1.0
2019-07-05,40.87,40.97,40.11,40.9,264331,40.87,40.97,40.11,40.9,264331,0.0,1.0
2019-07-08,39.84,40.77,39.32,40.7,227734,39.84,40.77,39.32,40.7,227734,0.0,1.0
2019-07-09,39.59,40.04,39.3,39.7,310347,39.59,40.04,39.3,39.7,310347,0.0,1.0
2019-07-10,38.94,40.19,38.74,39.85,236008,38.94,40.19,38.74,39.85,236008,0.0,1.0
2019-07-11,38.2,39.29,38.03,39.09,173292,38.2,39.29,38.03,39.09,173292,0.0,1.0
2019-07-12,38.99,39.04,38.02,38.09,270492,38.99,39.04,38.02,38.09,270492,0.0,1.0
2019-07-15,38.72,39.26,38.19,39.0,198939,38.72,39.26,38.19,39.0,198939,0.0,1.0
2019-07-16,38.61,39.04,38.18,38.78,201877,38.61,39.04,38.18,38.78,201877,0.0,1.0
2019-07-17,38.13,38.72,38.02,38.72,135628,38.13,38.72,38.02,38.72,135628,0.0,1.0
2019-07-18,38.0,38.29,37.82,38.13,222694,38.0,38.29,37.82,38.13,222694,0.0,1.0
2019-07-19,37.91,39.08,37.89,38.01,226935,37.91,39.08,37.89,38.01,226935,0.0,1.0
2019-07-22,37.68,38.24,37.38,37.95,259760,37.68,38.24,37.38,37.95,259760,0.0,1.0
2019-07-23,38.0,38.41,37.38,37.82,298302,38.0,38.41,37.38,37.82,298302,0.0,1.0
2019-07-24,38.26,38.5964,37.93,37.98,554406,38.26,38.5964,37.93,37.98,554406,0.0,1.0
2019-07-25,38.21,38.66,37.92,38.2,173965,38.21,38.66,37.92,38.2,173965,0.0,1.0
2019-07-26,37.82,38.395,37.759,38.31,226181,37.82,38.395,37.759,38.31,226181,0.0,1.0
2019-07-29,37.28,38.015,37.17,37.83,291888,37.28,38.015,37.17,37.83,291888,0.0,1.0
2019-07-30,37.43,37.495,36.715,37.11,132143,37.43,37.495,36.715,37.11,132143,0.0,1.0
2019-07-31,36.84,38.04,36.83,37.49,200068,36.84,38.04,36.83,37.49,200068,0.0,1.0
2019-08-01,36.12,37.73,36.04,36.86,223912,36.12,37.73,36.04,36.86,223912,0.0,1.0
2019-08-02,35.56,36.4,35.245,36.0,214127,35.56,36.4,35.245,36.0,214127,0.0,1.0
2019-08-05,28.0,32.12,27.625,31.75,1120713,28.0,32.12,27.625,31.75,1120713,0.0,1.0
2019-08-06,27.21,28.45,26.6,28.0,650668,27.21,28.45,26.6,28.0,650668,0.0,1.0
2019-08-07,27.64,28.09,27.2,27.26,451419,27.64,28.09,27.2,27.26,451419,0.0,1.0
2019-08-08,28.37,28.45,27.43,27.77,429317,28.37,28.45,27.43,27.77,429317,0.0,1.0
2019-08-09,27.51,28.39,27.31,28.39,348191,27.51,28.39,27.31,28.39,348191,0.0,1.0
2019-08-12,26.14,27.3,26.12,27.24,309733,26.14,27.3,26.12,27.24,309733,0.0,1.0
2019-08-13,26.97,27.53,26.11,26.15,503305,26.97,27.53,26.11,26.15,503305,0.0,1.0
2019-08-14,26.08,26.4916,25.85,26.48,587897,26.08,26.4916,25.85,26.48,587897,0.0,1.0
2019-08-15,26.41,26.73,25.93,26.06,249821,26.41,26.73,25.93,26.06,249821,0.0,1.0
2019-08-16,26.5,27.04,26.49,26.71,248100,26.5,27.04,26.49,26.71,248100,0.0,1.0
2019-08-19,26.44,26.8769,26.32,26.8,255413,26.44,26.8769,26.32,26.8,255413,0.0,1.0
2019-08-20,26.75,26.98,26.15,26.33,360803,26.75,26.98,26.15,26.33,360803,0.0,1.0
2019-08-21,27.53,27.76,26.6,27.03,323820,27.53,27.76,26.6,27.03,323820,0.0,1.0
2019-08-22,27.78,28.02,27.38,27.61,311522,27.78,28.02,27.38,27.61,311522,0.0,1.0
2019-08-23,27.68,28.42,27.331,27.58,464359,27.68,28.42,27.331,27.58,464359,0.0,1.0
2019-08-26,27.53,28.14,27.18,28.01,467967,27.53,28.14,27.18,28.01,467967,0.0,1.0
2019-08-27,26.9,27.61,26.67,27.61,300142,26.9,27.61,26.67,27.61,300142,0.0,1.0
2019-08-28,27.28,27.52,26.54,26.77,437701,27.28,27.52,26.54,26.77,437701,0.0,1.0
2019-08-29,27.9,28.26,27.36,27.62,259210,27.9,28.26,27.36,27.62,259210,0.0,1.0
2019-08-30,27.51,28.5989,27.4716,28.11,366978,27.51,28.5989,27.4716,28.11,366978,0.0,1.0
2019-09-03,27.58,27.83,26.98,27.23,306753,27.58,27.83,26.98,27.23,306753,0.0,1.0
2019-09-04,27.5,28.1,27.42,27.83,235210,27.5,28.1,27.42,27.83,235210,0.0,1.0
2019-09-05,28.18,28.7,27.6,27.64,247036,28.18,28.7,27.6,27.64,247036,0.0,1.0
2019-09-06,27.56,28.57,27.41,28.24,186969,27.56,28.57,27.41,28.24,186969,0.0,1.0
2019-09-09,27.53,27.84,27.31,27.59,205867,27.53,27.84,27.31,27.59,205867,0.0,1.0
2019-09-10,28.37,28.39,27.39,27.51,220240,28.37,28.39,27.39,27.51,220240,0.0,1.0
2019-09-11,29.55,29.63,28.02,28.44,246191,29.55,29.63,28.02,28.44,246191,0.0,1.0
2019-09-12,29.82,29.9499,29.31,29.72,239705,29.82,29.9499,29.31,29.72,239705,0.0,1.0
2019-09-13,31.1,31.21,29.8084,29.98,390365,31.1,31.21,29.8084,29.98,390365,0.0,1.0
2019-09-16,31.21,32.01,30.6,31.11,243282,31.21,32.01,30.6,31.11,243282,0.0,1.0
2019-09-17,31.17,31.25,30.36,30.93,161027,31.17,31.25,30.36,30.93,161027,0.0,1.0
2019-09-18,32.27,32.34,31.27,31.67,347447,32.27,32.34,31.27,31.67,347447,0.0,1.0
2019-09-19,31.92,33.02,31.9,32.31,247813,31.92,33.02,31.9,32.31,247813,0.0,1.0
2019-09-20,31.19,32.81,31.04,32.07,1439631,31.19,32.81,31.04,32.07,1439631,0.0,1.0
2019-09-23,30.64,31.43,30.29,31.28,292893,30.64,31.43,30.29,31.28,292893,0.0,1.0
2019-09-24,30.05,30.99,29.55,30.65,208423,30.05,30.99,29.55,30.65,208423,0.0,1.0
2019-09-25,29.645,30.28,29.58,29.93,243799,29.645,30.28,29.58,29.93,243799,0.0,1.0
2019-09-26,28.9,29.93,28.8,29.65,180493,28.9,29.93,28.8,29.65,180493,0.0,1.0
2019-09-27,29.0,29.17,28.48,29.04,225410,29.0,29.17,28.48,29.04,225410,0.0,1.0
2019-09-30,29.38,29.53,28.852,29.19,434615,29.38,29.53,28.852,29.19,434615,0.0,1.0
2019-10-01,29.14,30.13,28.73,29.59,165543,29.14,30.13,28.73,29.59,165543,0.0,1.0
2019-10-02,28.3,29.15,28.03,29.01,180255,28.3,29.15,28.03,29.01,180255,0.0,1.0
2019-10-03,28.35,28.54,27.75,28.28,166568,28.35,28.54,27.75,28.28,166568,0.0,1.0
2019-10-04,29.41,29.43,28.16,28.44,181610,29.41,29.43,28.16,28.44,181610,0.0,1.0
2019-10-07,29.19,29.65,29.105,29.31,354730,29.19,29.65,29.105,29.31,354730,0.0,1.0
2019-10-08,28.5,29.18,28.27,29.02,135323,28.5,29.18,28.27,29.02,135323,0.0,1.0
2019-10-09,28.8,28.99,28.55,28.76,80120,28.8,28.99,28.55,28.76,80120,0.0,1.0
2019-10-10,28.94,29.34,28.7,28.77,103453,28.94,29.34,28.7,28.77,103453,0.0,1.0
2019-10-11,29.56,30.02,29.28,29.37,192316,29.56,30.02,29.28,29.37,192316,0.0,1.0
2019-10-14,29.41,29.77,29.2,29.41,91910,29.41,29.77,29.2,29.41,91910,0.0,1.0
2019-10-15,29.89,29.94,29.16,29.42,108584,29.89,29.94,29.16,29.42,108584,0.0,1.0
2019-10-16,30.33,30.735,29.78,29.78,178134,30.33,30.735,29.78,29.78,178134,0.0,1.0
2019-10-17,30.41,31.185,30.3,30.56,211787,30.41,31.185,30.3,30.56,211787,0.0,1.0
2019-10-18,29.43,30.47,29.4,30.47,161729,29.43,30.47,29.4,30.47,161729,0.0,1.0
2019-10-21,29.01,30.12,28.99,29.49,195432,29.01,30.12,28.99,29.49,195432,0.0,1.0
2019-10-22,29.06,29.18,28.205,28.93,353046,29.06,29.18,28.205,28.93,353046,0.0,1.0
2019-10-23,29.45,29.59,28.87,29.03,225845,29.45,29.59,28.87,29.03,225845,0.0,1.0
2019-10-24,29.66,29.855,29.41,29.57,174927,29.66,29.855,29.41,29.57,174927,0.0,1.0
2019-10-25,30.05,30.34,29.51,29.74,140722,30.05,30.34,29.51,29.74,140722,0.0,1.0
2019-10-28,29.39,30.35,29.28,30.09,253707,29.39,30.35,29.28,30.09,253707,0.0,1.0
2019-10-29,29.25,29.67,29.05,29.39,570001,29.25,29.67,29.05,29.39,570001,0.0,1.0
2019-10-30,28.53,29.45,28.52,29.25,368034,28.53,29.45,28.52,29.25,368034,0.0,1.0
2019-10-31,28.94,29.12,28.24,28.53,576501,28.94,29.12,28.24,28.53,576501,0.0,1.0
2019-11-01,31.15,31.42,29.11,29.11,248820,31.15,31.42,29.11,29.11,248820,0.0,1.0
2019-11-04,31.08,31.63,31.01,31.3,385691,31.08,31.63,31.01,31.3,385691,0.0,1.0
2019-11-05,31.5,33.24,29.5,29.53,448188,31.5,33.24,29.5,29.53,448188,0.0,1.0
2019-11-06,31.35,31.85,30.42,30.92,194725,31.35,31.85,30.42,30.92,194725,0.0,1.0
2019-11-07,30.91,32.26,30.76,31.55,233441,30.91,32.26,30.76,31.55,233441,0.0,1.0
2019-11-08,31.07,31.56,30.855,30.94,172424,31.07,31.56,30.855,30.94,172424,0.0,1.0
2019-11-11,31.12,31.385,30.62,30.83,118050,31.12,31.385,30.62,30.83,118050,0.0,1.0
2019-11-12,31.02,31.47,30.69,31.06,173909,31.02,31.47,30.69,31.06,173909,0.0,1.0
2019-11-13,29.83,30.9754,29.82,30.74,147148,29.83,30.9754,29.82,30.74,147148,0.0,1.0
2019-11-14,30.52,30.6,29.84,29.87,119173,30.52,30.6,29.84,29.87,119173,0.0,1.0
2019-11-15,30.67,30.89,30.29,30.71,96225,30.67,30.89,30.29,30.71,96225,0.0,1.0
2019-11-18,29.89,30.72,29.77,30.57,136576,29.89,30.72,29.77,30.57,136576,0.0,1.0
2019-11-19,30.5,30.63,29.98,30.1,139607,30.5,30.63,29.98,30.1,139607,0.0,1.0
2019-11-20,30.12,30.64,30.01,30.33,217296,30.12,30.64,30.01,30.33,217296,0.0,1.0
2019-11-21,29.54,30.2,29.3,30.2,143481,29.54,30.2,29.3,30.2,143481,0.0,1.0
2019-11-22,28.89,29.72,28.835,29.67,200202,28.89,29.72,28.835,29.67,200202,0.0,1.0
2019-11-25,29.6,29.67,28.8207,29.0,170818,29.6,29.67,28.8207,29.0,170818,0.0,1.0
2019-11-26,29.89,30.1,29.48,29.64,113488,29.89,30.1,29.48,29.64,113488,0.0,1.0
2019-11-27,29.965,30.25,29.805,29.91,110405,29.965,30.25,29.805,29.91,110405,0.0,1.0
2019-11-29,29.15,29.945,29.14,29.83,59839,29.15,29.945,29.14,29.83,59839,0.0,1.0
2019-12-02,28.58,29.4,28.43,29.2,189803,28.58,29.4,28.43,29.2,189803,0.0,1.0
2019-12-03,28.68,28.815,28.35,28.45,169286,28.68,28.815,28.35,28.45,169286,0.0,1.0
2019-12-04,28.68,29.25,28.58,28.72,272403,28.68,29.25,28.58,28.72,272403,0.0,1.0
2019-12-05,29.28,29.41,28.74,28.84,181966,29.28,29.41,28.74,28.84,181966,0.0,1.0
2019-12-06,30.04,30.24,29.4,29.4,176967,30.04,30.24,29.4,29.4,176967,0.0,1.0
2019-12-09,29.45,30.0,29.15,29.86,310215,29.45,30.0,29.15,29.86,310215,0.0,1.0
2019-12-10,29.33,29.55,29.19,29.41,146753,29.33,29.55,29.19,29.41,146753,0.0,1.0
2019-12-11,29.35,29.51,29.12,29.25,149176,29.35,29.51,29.12,29.25,149176,0.0,1.0
2019-12-12,29.59,30.34,29.26,29.26,209329,29.59,30.34,29.26,29.26,209329,0.0,1.0
2019-12-13,29.26,29.53,28.94,29.39,218894,29.26,29.53,28.94,29.39,218894,0.0,1.0
2019-12-16,28.94,29.555,28.53,28.92,340739,28.94,29.555,28.53,28.92,340739,0.0,1.0
2019-12-17,28.76,29.01,28.5,28.94,273648,28.76,29.01,28.5,28.94,273648,0.0,1.0
2019-12-18,29.005,29.02,28.25,28.77,409691,29.005,29.02,28.25,28.77,409691,0.0,1.0
2019-12-19,28.09,29.11,27.92,29.11,258894,28.09,29.11,27.92,29.11,258894,0.0,1.0
2019-12-20,28.52,28.59,27.87,27.95,1143799,28.52,28.59,27.87,27.95,1143799,0.0,1.0
2019-12-23,28.47,28.78,28.14,28.61,190342,28.47,28.78,28.14,28.61,190342,0.0,1.0
2019-12-24,28.3,28.64,28.095,28.64,74475,28.3,28.64,28.095,28.64,74475,0.0,1.0
2019-12-26,28.3,28.52,28.03,28.32,213102,28.3,28.52,28.03,28.32,213102,0.0,1.0
2019-12-27,28.22,28.75,27.89,28.41,259014,28.22,28.75,27.89,28.41,259014,0.0,1.0
2019-12-30,28.23,28.38,27.97,28.33,123355,28.23,28.38,27.97,28.33,123355,0.0,1.0
2019-12-31,27.95,28.345,27.93,28.12,146517,27.95,28.345,27.93,28.12,146517,0.0,1.0
2020-01-02,27.96,28.34,27.55,28.15,227351,27.96,28.34,27.55,28.15,227351,0.0,1.0
2020-01-03,28.54,28.64,27.71,27.71,162918,28.54,28.64,27.71,27.71,162918,0.0,1.0
2020-01-06,28.92,28.97,28.24,28.49,153170,28.92,28.97,28.24,28.49,153170,0.0,1.0
2020-01-07,28.4,28.78,28.25,28.73,215140,28.4,28.78,28.25,28.73,215140,0.0,1.0
2020-01-08,28.09,28.29,27.51,28.29,434179,28.09,28.29,27.51,28.29,434179,0.0,1.0
2020-01-09,28.33,28.46,27.95,28.04,158683,28.33,28.46,27.95,28.04,158683,0.0,1.0
2020-01-10,28.07,28.3,27.97,28.24,238775,28.07,28.3,27.97,28.24,238775,0.0,1.0
2020-01-13,28.1,28.305,27.96,28.18,197837,28.1,28.305,27.96,28.18,197837,0.0,1.0
2020-01-14,28.35,28.615,27.91,28.09,184875,28.35,28.615,27.91,28.09,184875,0.0,1.0
2020-01-15,28.61,28.76,28.34,28.34,205828,28.61,28.76,28.34,28.34,205828,0.0,1.0
2020-01-16,28.92,29.0,28.64,28.85,157804,28.92,29.0,28.64,28.85,157804,0.0,1.0
2020-01-17,28.9,29.11,28.68,29.11,135804,28.9,29.11,28.68,29.11,135804,0.0,1.0
2020-01-21,28.21,28.7552,27.98,28.7,231351,28.21,28.7552,27.98,28.7,231351,0.0,1.0
2020-01-22,28.06,28.14,27.395,27.6,350549,28.06,28.14,27.395,27.6,350549,0.0,1.0
2020-01-23,28.02,28.21,27.72,27.84,205947,28.02,28.21,27.72,27.84,205947,0.0,1.0
2020-01-24,28.045,28.1,27.655,28.04,303874,28.045,28.1,27.655,28.04,303874,0.0,1.0
2020-01-27,28.0,28.12,27.5,27.84,422101,28.0,28.12,27.5,27.84,422101,0.0,1.0
2020-01-28,27.89,28.38,27.831,28.07,177749,27.89,28.38,27.831,28.07,177749,0.0,1.0
2020-01-29,27.31,28.1782,27.3,28.07,131666,27.31,28.1782,27.3,28.07,131666,0.0,1.0
2020-01-30,26.36,27.2,26.31,27.06,177994,26.36,27.2,26.31,27.06,177994,0.0,1.0
2020-01-31,25.2,26.22,25.14,26.21,199888,25.2,26.22,25.14,26.21,199888,0.0,1.0
2020-02-03,26.39,26.53,24.93,25.04,364429,26.39,26.53,24.93,25.04,364429,0.0,1.0
2020-02-04,26.71,27.205,26.53,26.53,260668,26.71,27.205,26.53,26.53,260668,0.0,1.0
2020-02-05,26.67,26.985,26.465,26.98,217116,26.67,26.985,26.465,26.98,217116,0.0,1.0
2020-02-06,26.54,26.91,26.3,26.87,134665,26.54,26.91,26.3,26.87,134665,0.0,1.0
2020-02-07,25.515,26.42,25.34,26.42,140065,25.515,26.42,25.34,26.42,140065,0.0,1.0
2020-02-10,25.64,25.825,25.28,25.44,147394,25.64,25.825,25.28,25.44,147394,0.0,1.0
2020-02-11,25.35,25.85,25.19,25.72,110970,25.35,25.85,25.19,25.72,110970,0.0,1.0
2020-02-12,25.65,25.72,25.2,25.47,143356,25.65,25.72,25.2,25.47,143356,0.0,1.0
2020-02-13,25.46,25.65,25.23,25.47,81031,25.46,25.65,25.23,25.47,81031,0.0,1.0
2020-02-14,25.19,25.505,25.06,25.44,132955,25.19,25.505,25.06,25.44,132955,0.0,1.0
2020-02-18,24.3,25.17,24.01,25.03,194551,24.3,25.17,24.01,25.03,194551,0.0,1.0
2020-02-19,24.22,24.73,24.09,24.31,173162,24.22,24.73,24.09,24.31,173162,0.0,1.0
2020-02-20,24.26,24.435,23.84,24.17,199475,24.26,24.435,23.84,24.17,199475,0.0,1.0
2020-02-21,24.55,24.64,23.83,24.09,297972,24.55,24.64,23.83,24.09,297972,0.0,1.0
2020-02-24,24.01,24.11,23.7256,23.78,178072,24.01,24.11,23.7256,23.78,178072,0.0,1.0
2020-02-25,22.73,24.01,22.6,24.01,295589,22.73,24.01,22.6,24.01,295589,0.0,1.0
2020-02-26,21.5,22.39,20.61,21.1,413113,21.5,22.39,20.61,21.1,413113,0.0,1.0
2020-02-27,19.69,21.97,19.65,20.85,407192,19.69,21.97,19.65,20.85,407192,0.0,1.0
2020-02-28,20.27,20.27,18.7,18.75,417558,20.27,20.27,18.7,18.75,417558,0.0,1.0
2020-03-02,20.22,20.45,19.4429,20.3,232529,20.22,20.45,19.4429,20.3,232529,0.0,1.0
2020-03-03,19.66,21.29,19.59,20.29,269950,19.66,21.29,19.59,20.29,269950,0.0,1.0
2020-03-04,19.79,20.46,19.21,19.94,240165,19.79,20.46,19.21,19.94,240165,0.0,1.0
2020-03-05,18.24,19.42,18.01,19.24,220587,18.24,19.42,18.01,19.24,220587,0.0,1.0
2020-03-06,18.21,18.44,17.3,17.6,219078,18.21,18.44,17.3,17.6,219078,0.0,1.0
2020-03-09,16.67,17.32,16.31,16.86,274017,16.67,17.32,16.31,16.86,274017,0.0,1.0
2020-03-10,16.75,17.6325,15.91,17.29,403598,16.75,17.6325,15.91,17.29,403598,0.0,1.0
2020-03-11,16.43,16.85,16.05,16.18,360193,16.43,16.85,16.05,16.18,360193,0.0,1.0
2020-03-12,12.94,15.63,12.74,15.35,357243,12.94,15.63,12.74,15.35,357243,0.0,1.0
2020-03-13,14.71,14.76,12.31,13.67,584265,14.71,14.76,12.31,13.67,584265,0.0,1.0
2020-03-16,12.95,14.5,8.0,8.0,431605,12.95,14.5,8.0,8.0,431605,0.0,1.0
2020-03-17,12.33,13.55,11.25,13.19,443501,12.33,13.55,11.25,13.19,443501,0.0,1.0
2020-03-18,9.25,11.8683,8.83,11.42,388460,9.25,11.8683,8.83,11.42,388460,0.0,1.0
2020-03-19,10.15,10.69,8.7701,9.17,490165,10.15,10.69,8.7701,9.17,490165,0.0,1.0
2020-03-20,7.37,10.74,7.14,10.26,539858,7.37,10.74,7.14,10.26,539858,0.0,1.0
2020-03-23,7.15,7.93,6.99,7.93,575468,7.15,7.93,6.99,7.93,575468,0.0,1.0
2020-03-24,7.55,8.4056,7.35,7.58,647515,7.55,8.4056,7.35,7.58,647515,0.0,1.0
2020-03-25,8.23,8.49,7.42,8.02,951728,8.23,8.49,7.42,8.02,951728,0.0,1.0
2020-03-26,9.74,9.83,8.3454,8.42,692436,9.74,9.83,8.3454,8.42,692436,0.0,1.0
2020-03-27,9.36,9.53,8.61,9.44,974369,9.36,9.53,8.61,9.44,974369,0.0,1.0
2020-03-30,8.49,9.34,8.04,9.34,430804,8.49,9.34,8.04,9.34,430804,0.0,1.0
2020-03-31,9.18,9.5,8.59,8.64,341337,9.18,9.5,8.59,8.64,341337,0.0,1.0
2020-04-01,7.41,8.76,7.32,8.67,325107,7.41,8.76,7.32,8.67,325107,0.0,1.0
2020-04-02,7.8,8.26,7.22,7.34,481837,7.8,8.26,7.22,7.34,481837,0.0,1.0
2020-04-03,7.37,8.0957,7.12,7.77,441235,7.37,8.0957,7.12,7.77,441235,0.0,1.0
2020-04-06,8.48,8.53,7.74,7.84,514284,8.48,8.53,7.74,7.84,514284,0.0,1.0
2020-04-07,8.5,9.5,8.22,8.91,631833,8.5,9.5,8.22,8.91,631833,0.0,1.0
2020-04-08,9.08,9.6,8.62,8.9,629172,9.08,9.6,8.62,8.9,629172,0.0,1.0
2020-04-09,9.57,10.22,9.46,9.55,478200,9.57,10.22,9.46,9.55,478200,0.0,1.0
2020-04-13,8.9,9.66,8.765,9.49,342455,8.9,9.66,8.765,9.49,342455,0.0,1.0
2020-04-14,8.82,9.55,8.73,9.28,402378,8.82,9.55,8.73,9.28,402378,0.0,1.0
2020-04-15,8.56,8.7,8.03,8.4,309355,8.56,8.7,8.03,8.4,309355,0.0,1.0
2020-04-16,7.52,8.55,7.47,8.55,326979,7.52,8.55,7.47,8.55,326979,0.0,1.0
2020-04-17,8.09,8.6,7.97,8.07,488516,8.09,8.6,7.97,8.07,488516,0.0,1.0
2020-04-20,8.09,8.3,7.76,7.9,332836,8.09,8.3,7.76,7.9,332836,0.0,1.0
2020-04-21,7.68,8.05,7.63,7.8,195410,7.68,8.05,7.63,7.8,195410,0.0,1.0
2020-04-22,7.62,8.09,7.6,7.85,248490,7.62,8.09,7.6,7.85,248490,0.0,1.0
2020-04-23,8.05,8.35,7.7,7.76,438246,8.05,8.35,7.7,7.76,438246,0.0,1.0
2020-04-24,7.98,8.29,7.67,8.07,177573,7.98,8.29,7.67,8.07,177573,0.0,1.0
2020-04-27,8.45,8.63,8.0,8.06,213269,8.45,8.63,8.0,8.06,213269,0.0,1.0
2020-04-28,8.84,9.18,8.49,8.84,342597,8.84,9.18,8.49,8.84,342597,0.0,1.0
2020-04-29,9.63,9.9,9.24,9.24,382785,9.63,9.9,9.24,9.24,382785,0.0,1.0
2020-04-30,8.98,9.76,8.97,9.34,271317,8.98,9.76,8.97,9.34,271317,0.0,1.0
2020-05-01,8.82,9.225,8.53,8.79,312640,8.82,9.225,8.53,8.79,312640,0.0,1.0
2020-05-04,7.9,8.71,7.84,8.62,450223,7.9,8.71,7.84,8.62,450223,0.0,1.0
2020-05-05,7.655,8.32,7.64,8.02,402380,7.655,8.32,7.64,8.02,402380,0.0,1.0
2020-05-06,7.14,7.95,7.09,7.7,618255,7.14,7.95,7.09,7.7,618255,0.0,1.0
2020-05-07,7.99,8.12,7.25,7.25,556197,7.99,8.12,7.25,7.25,556197,0.0,1.0
2020-05-08,8.775,8.94,8.12,8.12,506624,8.775,8.94,8.12,8.12,506624,0.0,1.0
2020-05-11,8.36,8.82,7.94,8.77,769352,8.36,8.82,7.94,8.77,769352,0.0,1.0
2020-05-12,8.53,9.09,8.32,8.32,402517,8.53,9.09,8.32,8.32,402517,0.0,1.0
2020-05-13,7.82,8.43,7.56,8.36,295728,7.82,8.43,7.56,8.36,295728,0.0,1.0
2020-05-14,7.71,7.97,7.1,7.58,252820,7.71,7.97,7.1,7.58,252820,0.0,1.0
2020-05-15,7.69,7.94,7.53,7.6,204174,7.69,7.94,7.53,7.6,204174,0.0,1.0
2020-05-18,8.89,8.95,8.14,8.14,298441,8.89,8.95,8.14,8.14,298441,0.0,1.0
2020-05-19,8.63,9.09,8.36,8.84,329395,8.63,9.09,8.36,8.84,329395,0.0,1.0
2020-05-20,9.17,9.35,8.81,8.82,231359,9.17,9.35,8.81,8.82,231359,0.0,1.0
2020-05-21,9.32,9.5,9.2,9.25,210069,9.32,9.5,9.2,9.25,210069,0.0,1.0
2020-05-22,9.0,9.43,8.8,9.43,186724,9.0,9.43,8.8,9.43,186724,0.0,1.0
2020-05-26,9.46,9.75,9.32,9.47,341387,9.46,9.75,9.32,9.47,341387,0.0,1.0
2020-05-27,9.36,10.05,9.2,9.85,624021,9.36,10.05,9.2,9.85,624021,0.0,1.0
2020-05-28,9.33,9.77,9.11,9.77,641085,9.33,9.77,9.11,9.77,641085,0.0,1.0
2020-05-29,9.13,9.45,8.67,9.16,657923,9.13,9.45,8.67,9.16,657923,0.0,1.0
2020-06-01,9.43,9.75,9.13,9.17,391593,9.43,9.75,9.13,9.17,391593,0.0,1.0
2020-06-02,9.57,9.83,9.47,9.49,638654,9.57,9.83,9.47,9.49,638654,0.0,1.0
2020-06-03,11.41,11.54,9.6865,9.73,708766,11.41,11.54,9.6865,9.73,708766,0.0,1.0
2020-06-04,12.52,12.66,11.42,11.81,700746,12.52,12.66,11.42,11.81,700746,0.0,1.0
2020-06-05,15.31,15.57,13.64,13.64,934979,15.31,15.57,13.64,13.64,934979,0.0,1.0
2020-06-08,15.46,16.8,15.05,15.89,1032120,15.46,16.8,15.05,15.89,1032120,0.0,1.0
2020-06-09,13.15,15.3,13.08,15.01,749958,13.15,15.3,13.08,15.01,749958,0.0,1.0
2020-06-10,12.09,13.35,11.37,13.31,552875,12.09,13.35,11.37,13.31,552875,0.0,1.0
2020-06-11,10.185,11.3599,10.15,10.98,624567,10.185,11.3599,10.15,10.98,624567,0.0,1.0
2020-06-12,11.11,11.46,10.68,11.22,536002,11.11,11.46,10.68,11.22,536002,0.0,1.0
2020-06-15,11.05,11.05,9.88,10.47,875535,11.05,11.05,9.88,10.47,875535,0.0,1.0
2020-06-16,11.15,11.99,10.93,11.83,676393,11.15,11.99,10.93,11.83,676393,0.0,1.0
2020-06-17,10.39,11.16,10.31,11.16,513173,10.39,11.16,10.31,11.16,513173,0.0,1.0
2020-06-18,10.28,10.79,9.97,10.12,551844,10.28,10.79,9.97,10.12,551844,0.0,1.0
2020-06-19,10.09,10.605,9.81,10.57,1782436,10.09,10.605,9.81,10.57,1782436,0.0,1.0
2020-06-22,10.28,10.45,9.64,10.06,519357,10.28,10.45,9.64,10.06,519357,0.0,1.0
2020-06-23,10.62,10.73,10.3,10.46,569059,10.62,10.73,10.3,10.46,569059,0.0,1.0
2020-06-24,9.3,10.38,9.26,10.36,532801,9.3,10.38,9.26,10.36,532801,0.0,1.0
2020-06-25,10.08,10.26,8.8,8.92,556484,10.08,10.26,8.8,8.92,556484,0.0,1.0
2020-06-26,10.03,10.525,9.6298,10.06,1216574,10.03,10.525,9.6298,10.06,1216574,0.0,1.0
2020-06-29,10.8,10.88,10.05,10.25,387000,10.8,10.88,10.05,10.25,387000,0.0,1.0
2020-06-30,10.56,10.85,10.33,10.66,351400,10.56,10.85,10.33,10.66,351400,0.0,1.0
2020-07-01,10.11,10.95,10.07,10.55,257900,10.11,10.95,10.07,10.55,257900,0.0,1.0
2020-07-02,9.91,10.7,9.87,10.48,268400,9.91,10.7,9.87,10.48,268400,0.0,1.0
2020-07-06,10.37,10.49,10.0,10.24,179000,10.37,10.49,10.0,10.24,179000,0.0,1.0
2020-07-07,9.56,10.41,9.52,10.18,193700,9.56,10.41,9.52,10.18,193700,0.0,1.0
2020-07-08,9.67,9.8,9.37,9.48,223300,9.67,9.8,9.37,9.48,223300,0.0,1.0
2020-07-09,8.85,10.22,8.82,9.58,297100,8.85,10.22,8.82,9.58,297100,0.0,1.0
2020-07-10,9.2,9.32,8.63,8.78,274900,9.2,9.32,8.63,8.78,274900,0.0,1.0
2020-07-13,9.23,9.69,9.01,9.34,300400,9.23,9.69,9.01,9.34,300400,0.0,1.0
2020-07-14,9.19,9.48,9.02,9.18,233500,9.19,9.48,9.02,9.18,233500,0.0,1.0
2020-07-15,9.71,9.94,9.55,9.55,404400,9.71,9.94,9.55,9.55,404400,0.0,1.0
2020-07-16,9.51,9.67,9.25,9.67,204400,9.51,9.67,9.25,9.67,204400,0.0,1.0
2020-07-17,9.32,9.68,9.28,9.51,223600,9.32,9.68,9.28,9.51,223600,0.0,1.0
2020-07-20,8.98,9.34,8.78,9.18,275509,8.98,9.34,8.78,9.18,275509,0.0,1.0
2020-07-21,9.28,9.8,9.13,9.49,342029,9.28,9.8,9.13,9.49,342029,0.0,1.0
2020-07-22,9.26,9.675,9.2,9.21,180792,9.26,9.675,9.2,9.21,180792,0.0,1.0
2020-07-23,9.315,9.63,9.02,9.26,227457,9.315,9.63,9.02,9.26,227457,0.0,1.0
2020-07-24,9.02,9.47,8.99,9.24,149765,9.02,9.47,8.99,9.24,149765,0.0,1.0
2020-07-27,8.985,9.11,8.7901,8.93,385975,8.985,9.11,8.7901,8.93,385975,0.0,1.0
2020-07-28,9.03,9.26,8.95,8.96,160758,9.03,9.26,8.95,8.96,160758,0.0,1.0
2020-07-29,8.81,9.18,8.78,9.05,167961,8.81,9.18,8.78,9.05,167961,0.0,1.0
2020-07-30,8.64,8.87,8.39,8.85,173486,8.64,8.87,8.39,8.85,173486,0.0,1.0
2020-07-31,8.7,8.92,8.12,8.64,265992,8.7,8.92,8.12,8.64,265992,0.0,1.0
2020-08-03,8.74,8.89,8.51,8.62,249330,8.74,8.89,8.51,8.62,249330,0.0,1.0
2020-08-04,9.16,9.19,8.8,8.8,246954,9.16,9.19,8.8,8.8,246954,0.0,1.0
2020-08-05,9.64,9.67,9.19,9.26,259049,9.64,9.67,9.19,9.26,259049,0.0,1.0
2020-08-06,10.12,10.16,9.52,9.67,382885,10.12,10.16,9.52,9.67,382885,0.0,1.0
2020-08-07,10.69,10.74,9.99,9.99,304702,10.69,10.74,9.99,9.99,304702,0.0,1.0
2020-08-10,10.6,10.96,10.38,10.79,281257,10.6,10.96,10.38,10.79,281257,0.0,1.0
2020-08-11,10.72,11.56,10.69,10.82,372641,10.72,11.56,10.69,10.82,372641,0.0,1.0
2020-08-12,10.13,11.01,9.85,10.92,276236,10.13,11.01,9.85,10.92,276236,0.0,1.0
2020-08-13,10.17,10.6498,9.86,10.0,253237,10.17,10.6498,9.86,10.0,253237,0.0,1.0
2020-08-14,10.33,10.46,9.98,10.02,153606,10.33,10.46,9.98,10.02,153606,0.0,1.0
2020-08-17,10.08,10.949,10.01,10.46,298433,10.08,10.949,10.01,10.46,298433,0.0,1.0
2020-08-18,9.83,10.19,9.645,10.08,193512,9.83,10.19,9.645,10.08,193512,0.0,1.0
2020-08-19,9.85,10.17,9.8,9.89,137146,9.85,10.17,9.8,9.89,137146,0.0,1.0
2020-08-20,9.62,9.83,9.56,9.69,109824,9.62,9.83,9.56,9.69,109824,0.0,1.0
2020-08-21,9.32,9.63,9.26,9.5,204979,9.32,9.63,9.26,9.5,204979,0.0,1.0
2020-08-24,9.58,9.66,9.18,9.41,267871,9.58,9.66,9.18,9.41,267871,0.0,1.0
2020-08-25,9.45,9.7422,9.24,9.69,225508,9.45,9.7422,9.24,9.69,225508,0.0,1.0
2020-08-26,9.22,9.56,9.165,9.46,153527,9.22,9.56,9.165,9.46,153527,0.0,1.0
2020-08-27,9.3,9.74,9.21,9.22,150650,9.3,9.74,9.21,9.22,150650,0.0,1.0
2020-08-28,9.68,9.73,9.32,9.43,149367,9.68,9.73,9.32,9.43,149367,0.0,1.0
2020-08-31,9.04,9.58,9.0,9.58,387131,9.04,9.58,9.0,9.58,387131,0.0,1.0
2020-09-01,8.96,9.0699,8.75,8.96,208080,8.96,9.0699,8.75,8.96,208080,0.0,1.0
2020-09-02,9.29,9.56,8.96,8.97,262333,9.29,9.56,8.96,8.97,262333,0.0,1.0
2020-09-03,8.92,9.57,8.88,9.27,204038,8.92,9.57,8.88,9.27,204038,0.0,1.0
2020-09-04,8.83,9.25,8.7,9.16,229537,8.83,9.25,8.7,9.16,229537,0.0,1.0
2020-09-08,8.49,8.81,8.48,8.7,200715,8.49,8.81,8.48,8.7,200715,0.0,1.0
2020-09-09,8.26,8.6,8.22,8.6,137947,8.26,8.6,8.22,8.6,137947,0.0,1.0
2020-09-10,7.92,8.35,7.9,8.28,198614,7.92,8.35,7.9,8.28,198614,0.0,1.0
2020-09-11,8.14,8.205,7.76,8.0,155974,8.14,8.205,7.76,8.0,155974,0.0,1.0
2020-09-14,8.14,8.22,8.01,8.22,154881,8.14,8.22,8.01,8.22,154881,0.0,1.0
2020-09-15,7.98,8.38,7.89,8.21,211814,7.98,8.38,7.89,8.21,211814,0.0,1.0
2020-09-16,8.52,8.67,7.92,8.0,331160,8.52,8.67,7.92,8.0,331160,0.0,1.0
2020-09-17,8.54,8.58,8.2701,8.42,422675,8.54,8.58,8.2701,8.42,422675,0.0,1.0
2020-09-18,9.0,9.14,8.56,8.6,445455,9.0,9.14,8.56,8.6,445455,0.0,1.0
2020-09-21,8.26,8.73,8.21,8.67,335381,8.26,8.73,8.21,8.67,335381,0.0,1.0
2020-09-22,8.32,8.57,8.18,8.33,252875,8.32,8.57,8.18,8.33,252875,0.0,1.0
2020-09-23,7.9,8.53,7.89,8.36,199405,7.9,8.53,7.89,8.36,199405,0.0,1.0
2020-09-24,7.6,7.85,7.42,7.85,357235,7.6,7.85,7.42,7.85,357235,0.0,1.0
2020-09-25,7.87,7.99,7.55,7.55,179360,7.87,7.99,7.55,7.55,179360,0.0,1.0
2020-09-28,7.99,8.29,7.96,8.0,119958,7.99,8.29,7.96,8.0,119958,0.0,1.0
2020-09-29,7.7,7.93,7.67,7.93,139172,7.7,7.93,7.67,7.93,139172,0.0,1.0
2020-09-30,7.72,7.95,7.62,7.68,287491,7.72,7.95,7.62,7.68,287491,0.0,1.0
2020-10-01,7.91,8.01,7.74,7.74,171614,7.91,8.01,7.74,7.74,171614,0.0,1.0
2020-10-02,8.05,8.1,7.65,7.65,114039,8.05,8.1,7.65,7.65,114039,0.0,1.0
2020-10-05,8.2,8.265,8.09,8.12,125298,8.2,8.265,8.09,8.12,125298,0.0,1.0
2020-10-06,7.74,8.45,7.72,8.34,181841,7.74,8.45,7.72,8.34,181841,0.0,1.0
2020-10-07,8.07,8.16,7.81,8.16,105667,8.07,8.16,7.81,8.16,105667,0.0,1.0
2020-10-08,8.09,8.2113,7.79,8.14,253286,8.09,8.2113,7.79,8.14,253286,0.0,1.0
2020-10-09,8.24,8.4471,8.07,8.23,127878,8.24,8.4471,8.07,8.23,127878,0.0,1.0
2020-10-12,8.29,8.43,8.1392,8.29,113953,8.29,8.43,8.1392,8.29,113953,0.0,1.0
2020-10-13,7.97,8.14,7.88,8.14,709069,7.97,8.14,7.88,8.14,709069,0.0,1.0
2020-10-14,7.91,8.12,7.9,7.94,110839,7.91,8.12,7.9,7.94,110839,0.0,1.0
2020-10-15,7.77,8.065,7.6,8.065,123659,7.77,8.065,7.6,8.065,123659,0.0,1.0
2020-10-16,7.74,7.88,7.67,7.84,227931,7.74,7.88,7.67,7.84,227931,0.0,1.0
2020-10-19,7.51,7.93,7.49,7.77,163170,7.51,7.93,7.49,7.77,163170,0.0,1.0
2020-10-20,7.63,7.74,7.57,7.63,151572,7.63,7.74,7.57,7.63,151572,0.0,1.0
2020-10-21,7.44,7.65,7.41,7.63,119289,7.44,7.65,7.41,7.63,119289,0.0,1.0
2020-10-22,7.52,7.62,7.39,7.45,148135,7.52,7.62,7.39,7.45,148135,0.0,1.0
2020-10-23,7.52,7.6499,7.4,7.59,213041,7.52,7.6499,7.4,7.59,213041,0.0,1.0
2020-10-26,7.14,7.6274,7.05,7.58,305585,7.14,7.6274,7.05,7.58,305585,0.0,1.0
2020-10-27,7.0,7.15,6.95,7.1,191957,7.0,7.15,6.95,7.1,191957,0.0,1.0
2020-10-28,6.62,7.0,6.61,6.81,955740,6.62,7.0,6.61,6.81,955740,0.0,1.0
2020-10-29,6.92,7.06,6.56,6.68,263885,6.92,7.06,6.56,6.68,263885,0.0,1.0
2020-10-30,6.4,7.15,6.2993,6.92,395530,6.4,7.15,6.2993,6.92,395530,0.0,1.0
2020-11-02,6.71,6.74,6.32,6.51,363884,6.71,6.74,6.32,6.51,363884,0.0,1.0
2020-11-03,6.97,7.1204,6.7219,6.84,372832,6.97,7.1204,6.7219,6.84,372832,0.0,1.0
2020-11-04,6.76,7.17,6.54,6.87,278397,6.76,7.17,6.54,6.87,278397,0.0,1.0
2020-11-05,6.81,6.9,6.7415,6.77,208215,6.81,6.9,6.7415,6.77,208215,0.0,1.0
2020-11-06,6.79,6.88,6.735,6.84,239191,6.79,6.88,6.735,6.84,239191,0.0,1.0
2020-11-09,8.5,8.92,7.55,7.55,1247595,8.5,8.92,7.55,7.55,1247595,0.0,1.0
2020-11-10,8.85,9.21,8.66,8.77,772738,8.85,9.21,8.66,8.77,772738,0.0,1.0
2020-11-11,8.4,8.93,8.28,8.93,652698,8.4,8.93,8.28,8.93,652698,0.0,1.0
2020-11-12,7.64,8.1902,7.52,8.19,586922,7.64,8.1902,7.52,8.19,586922,0.0,1.0
2020-11-13,8.71,8.76,7.7538,7.76,292353,8.71,8.76,7.7538,7.76,292353,0.0,1.0
2020-11-16,9.26,9.47,9.05,9.08,503043,9.26,9.47,9.05,9.08,503043,0.0,1.0
2020-11-17,9.29,9.33,8.55,9.01,375951,9.29,9.33,8.55,9.01,375951,0.0,1.0
2020-11-18,9.29,10.124,9.2,9.76,586827,9.29,10.124,9.2,9.76,586827,0.0,1.0
2020-11-19,9.5,9.54,8.99,9.2,352131,9.5,9.54,8.99,9.2,352131,0.0,1.0
2020-11-20,11.28,11.4494,10.31,10.33,1325962,11.28,11.4494,10.31,10.33,1325962,0.0,1.0
2020-11-23,12.82,13.15,11.84,12.27,1083122,12.82,13.15,11.84,12.27,1083122,0.0,1.0
2020-11-24,12.64,13.6,11.95,13.46,888882,12.64,13.6,11.95,13.46,888882,0.0,1.0
2020-11-25,12.55,12.82,11.95,12.38,378767,12.55,12.82,11.95,12.38,378767,0.0,1.0
2020-11-27,12.3,12.73,11.92,12.64,202150,12.3,12.73,11.92,12.64,202150,0.0,1.0
2020-11-30,11.42,12.2,11.25,12.2,1050286,11.42,12.2,11.25,12.2,1050286,0.0,1.0
2020-12-01,12.02,12.65,11.98,12.4,379449,12.02,12.65,11.98,12.4,379449,0.0,1.0
2020-12-02,12.5,12.59,11.5,11.8,393948,12.5,12.59,11.5,11.8,393948,0.0,1.0
2020-12-03,12.69,12.94,12.31,12.86,430709,12.69,12.94,12.31,12.86,430709,0.0,1.0
2020-12-04,13.15,13.18,12.65,12.9,381264,13.15,13.18,12.65,12.9,381264,0.0,1.0
2020-12-07,12.48,13.24,12.36,13.12,456442,12.48,13.24,12.36,13.12,456442,0.0,1.0
2020-12-08,12.62,12.73,12.225,12.36,354709,12.62,12.73,12.225,12.36,354709,0.0,1.0
2020-12-09,12.2,12.9533,11.7801,12.83,353982,12.2,12.9533,11.7801,12.83,353982,0.0,1.0
2020-12-10,12.12,12.34,11.92,12.01,316206,12.12,12.34,11.92,12.01,316206,0.0,1.0
2020-12-11,11.68,12.03,11.48,12.03,270034,11.68,12.03,11.48,12.03,270034,0.0,1.0
2020-12-14,11.64,12.22,11.59,11.91,229992,11.64,12.22,11.59,11.91,229992,0.0,1.0
2020-12-15,12.09,12.17,11.57,11.79,236124,12.09,12.17,11.57,11.79,236124,0.0,1.0
2020-12-16,11.95,12.34,11.71,12.13,287538,11.95,12.34,11.71,12.13,287538,0.0,1.0
2020-12-17,12.26,12.37,11.8,11.93,260327,12.26,12.37,11.8,11.93,260327,0.0,1.0
2020-12-18,12.4,12.59,12.025,12.28,516020,12.4,12.59,12.025,12.28,516020,0.0,1.0
2020-12-21,11.98,12.29,11.79,11.85,437192,11.98,12.29,11.79,11.85,437192,0.0,1.0
2020-12-22,11.95,12.17,11.71,12.12,205641,11.95,12.17,11.71,12.12,205641,0.0,1.0
2020-12-23,13.09,13.13,12.0,12.13,379863,13.09,13.13,12.0,12.13,379863,0.0,1.0
2020-12-24,13.08,13.5,12.75,13.03,381510,13.08,13.5,12.75,13.03,381510,0.0,1.0
2020-12-28,13.64,14.11,13.21,13.25,353658,13.64,14.11,13.21,13.25,353658,0.0,1.0
2020-12-29,12.75,13.65,12.58,13.65,310839,12.75,13.65,12.58,13.65,310839,0.0,1.0
2020-12-30,13.15,13.4,12.82,12.82,191443,13.15,13.4,12.82,12.82,191443,0.0,1.0
2020-12-31,13.23,13.32,12.94,13.06,192266,13.23,13.32,12.94,13.06,192266,0.0,1.0
2021-01-04,12.14,13.34,12.0,13.34,263779,12.14,13.34,12.0,13.34,263779,0.0,1.0
2021-01-05,12.47,12.7,12.12,12.12,207114,12.47,12.7,12.12,12.12,207114,0.0,1.0
2021-01-06,13.02,13.435,12.58,12.77,460899,13.02,13.435,12.58,12.77,460899,0.0,1.0
2021-01-07,12.71,13.2,12.65,13.12,164659,12.71,13.2,12.65,13.12,164659,0.0,1.0
2021-01-08,13.14,13.18,12.45,12.92,321669,13.14,13.18,12.45,12.92,321669,0.0,1.0
2021-01-11,12.91,13.38,12.8,12.85,177886,12.91,13.38,12.8,12.85,177886,0.0,1.0
2021-01-12,13.39,13.42,12.97,12.97,176561,13.39,13.42,12.97,12.97,176561,0.0,1.0
2021-01-13,14.0,14.09,13.22,13.31,376280,14.0,14.09,13.22,13.31,376280,0.0,1.0
2021-01-14,14.38,14.72,14.09,14.25,412749,14.38,14.72,14.09,14.25,412749,0.0,1.0
2021-01-15,14.14,14.175,13.8,14.07,334165,14.14,14.175,13.8,14.07,334165,0.0,1.0
2021-01-19,14.52,14.56,14.24,14.42,241535,14.52,14.56,14.24,14.42,241535,0.0,1.0
2021-01-20,14.5,14.64,14.4143,14.58,233794,14.5,14.64,14.4143,14.58,233794,0.0,1.0
2021-01-21,14.45,14.55,14.07,14.55,384806,14.45,14.55,14.07,14.55,384806,0.0,1.0
2021-01-22,14.67,14.8,14.03,14.23,274186,14.67,14.8,14.03,14.23,274186,0.0,1.0
2021-01-25,14.03,14.66,13.89,14.64,931979,14.03,14.66,13.89,14.64,931979,0.0,1.0
2021-01-26,14.39,14.61,14.15,14.29,443756,14.39,14.61,14.15,14.29,443756,0.0,1.0
2021-01-27,13.53,14.31,13.46,14.01,359221,13.53,14.31,13.46,14.01,359221,0.0,1.0
2021-01-28,13.35,13.9594,13.11,13.78,333630,13.35,13.9594,13.11,13.78,333630,0.0,1.0
2021-01-29,12.46,13.5,12.41,13.42,285619,12.46,13.5,12.41,13.42,285619,0.0,1.0
2021-02-01,12.29,12.7999,12.11,12.59,278341,12.29,12.7999,12.11,12.59,278341,0.0,1.0
2021-02-02,13.09,13.15,12.31,12.58,206758,13.09,13.15,12.31,12.58,206758,0.0,1.0
2021-02-03,13.61,13.65,13.16,13.16,212036,13.61,13.65,13.16,13.16,212036,0.0,1.0
2021-02-04,14.01,14.0821,13.64,13.76,183186,14.01,14.0821,13.64,13.76,183186,0.0,1.0
2021-02-05,14.08,14.31,13.99,14.26,148677,14.08,14.31,13.99,14.26,148677,0.0,1.0
2021-02-08,14.81,14.84,14.14,14.29,386624,14.81,14.84,14.14,14.29,386624,0.0,1.0
2021-02-09,15.17,15.29,14.4367,14.81,480902,15.17,15.29,14.4367,14.81,480902,0.0,1.0
2021-02-10,15.35,15.6807,15.2,15.4,243012,15.35,15.6807,15.2,15.4,243012,0.0,1.0
2021-02-11,15.56,15.83,15.05,15.36,250894,15.56,15.83,15.05,15.36,250894,0.0,1.0
2021-02-12,15.74,15.95,15.29,15.55,244551,15.74,15.95,15.29,15.55,244551,0.0,1.0
2021-02-16,16.14,16.25,15.83,15.97,228352,16.14,16.25,15.83,15.97,228352,0.0,1.0
2021-02-17,16.77,16.8,15.67,16.44,223647,16.77,16.8,15.67,16.44,223647,0.0,1.0
2021-02-18,16.25,16.8987,16.101,16.67,203365,16.25,16.8987,16.101,16.67,203365,0.0,1.0
2021-02-19,16.6,16.83,16.33,16.47,152986,16.6,16.83,16.33,16.47,152986,0.0,1.0
2021-02-22,17.52,17.77,16.53,16.58,294881,17.52,17.77,16.53,16.58,294881,0.0,1.0
2021-02-23,15.95,17.0,14.865,16.88,627666,15.95,17.0,14.865,16.88,627666,0.0,1.0
2021-02-24,17.57,17.65,15.98,16.08,385544,17.57,17.65,15.98,16.08,385544,0.0,1.0
2021-02-25,16.3,17.69,16.05,17.69,392520,16.3,17.69,16.05,17.69,392520,0.0,1.0
2021-02-26,15.8,16.605,15.52,16.43,355388,15.8,16.605,15.52,16.43,355388,0.0,1.0
2021-03-01,16.445,16.67,16.1,16.44,227438,16.445,16.67,16.1,16.44,227438,0.0,1.0
2021-03-02,15.58,16.74,15.58,16.32,196664,15.58,16.74,15.58,16.32,196664,0.0,1.0
2021-03-03,16.38,17.08,15.69,15.72,345040,16.38,17.08,15.69,15.72,345040,0.0,1.0
2021-03-04,15.78,17.16,15.12,16.42,357958,15.78,17.16,15.12,16.42,357958,0.0,1.0
2021-03-05,15.77,16.33,14.7864,16.1,281939,15.77,16.33,14.7864,16.1,281939,0.0,1.0
2021-03-08,15.79,16.315,15.41,15.88,237744,15.79,16.315,15.41,15.88,237744,0.0,1.0
2021-03-09,15.61,15.99,15.375,15.67,216056,15.61,15.99,15.375,15.67,216056,0.0,1.0
2021-03-10,16.52,17.05,15.835,15.85,298225,16.52,17.05,15.835,15.85,298225,0.0,1.0
2021-03-11,17.24,17.25,16.4,16.7,181422,17.24,17.25,16.4,16.7,181422,0.0,1.0
2021-03-12,18.41,18.58,17.34,17.34,296652,18.41,18.58,17.34,17.34,296652,0.0,1.0
2021-03-15,17.87,18.95,17.608,18.68,438190,17.87,18.95,17.608,18.68,438190,0.0,1.0
2021-03-16,17.77,17.95,17.235,17.95,267690,17.77,17.95,17.235,17.95,267690,0.0,1.0
2021-03-17,18.65,18.65,17.58,17.73,205815,18.65,18.65,17.58,17.73,205815,0.0,1.0
2021-03-18,19.0,19.575,17.865,18.59,427009,19.0,19.575,17.865,18.59,427009,0.0,1.0
2021-03-19,18.78,19.3,18.11,19.16,485271,18.78,19.3,18.11,19.16,485271,0.0,1.0
2021-03-22,18.42,18.83,18.04,18.76,286435,18.42,18.83,18.04,18.76,286435,0.0,1.0
2021-03-23,17.03,18.18,16.805,18.18,316341,17.03,18.18,16.805,18.18,316341,0.0,1.0
2021-03-24,16.66,18.02,16.65,17.29,231987,16.66,18.02,16.65,17.29,231987,0.0,1.0
2021-03-25,17.26,17.36,15.9702,16.34,232800,17.26,17.36,15.9702,16.34,232800,0.0,1.0
2021-03-26,17.33,17.94,17.0,17.69,170419,17.33,17.94,17.0,17.69,170419,0.0,1.0
2021-03-29,17.47,17.8,17.08,17.17,194132,17.47,17.8,17.08,17.17,194132,0.0,1.0
2021-03-30,17.97,18.275,17.4,17.54,196007,17.97,18.275,17.4,17.54,196007,0.0,1.0
2021-03-31,18.04,18.22,17.81,18.1,325683,18.04,18.22,17.81,18.1,325683,0.0,1.0
2021-04-01,18.24,18.4899,17.95,18.22,218994,18.24,18.4899,17.95,18.22,218994,0.0,1.0
2021-04-05,18.51,18.64,18.205,18.43,123264,18.51,18.64,18.205,18.43,123264,0.0,1.0
2021-04-06,18.43,18.78,18.37,18.4,154382,18.43,18.78,18.37,18.4,154382,0.0,1.0
2021-04-07,18.2,18.41,18.09,18.41,144657,18.2,18.41,18.09,18.41,144657,0.0,1.0
2021-04-08,18.39,18.4,17.9,18.31,97166,18.39,18.4,17.9,18.31,97166,0.0,1.0
2021-04-09,18.36,18.87,18.03,18.49,132135,18.36,18.87,18.03,18.49,132135,0.0,1.0
2021-04-12,18.29,18.62,17.7,18.62,113804,18.29,18.62,17.7,18.62,113804,0.0,1.0
2021-04-13,17.57,18.03,17.44,18.03,159535,17.57,18.03,17.44,18.03,159535,0.0,1.0
2021-04-14,17.59,18.07,17.52,17.64,71783,17.59,18.07,17.52,17.64,71783,0.0,1.0
2021-04-15,17.1,17.85,16.94,17.84,182345,17.1,17.85,16.94,17.84,182345,0.0,1.0
2021-04-16,17.36,17.41,16.89,17.31,124116,17.36,17.41,16.89,17.31,124116,0.0,1.0
2021-04-19,17.21,17.42,16.97,17.27,199492,17.21,17.42,16.97,17.27,199492,0.0,1.0
2021-04-20,16.63,17.395,16.52,17.12,194969,16.63,17.395,16.52,17.12,194969,0.0,1.0
2021-04-21,17.22,17.265,16.17,16.44,155035,17.22,17.265,16.17,16.44,155035,0.0,1.0
2021-04-22,16.98,17.45,16.9712,17.35,176834,16.98,17.45,16.9712,17.35,176834,0.0,1.0
2021-04-23,17.19,17.25,16.51,17.0,77239,17.19,17.25,16.51,17.0,77239,0.0,1.0
2021-04-26,17.23,17.65,17.19,17.34,87119,17.23,17.65,17.19,17.34,87119,0.0,1.0
2021-04-27,17.11,17.28,17.0,17.22,86091,17.11,17.28,17.0,17.22,86091,0.0,1.0
2021-04-28,17.15,17.23,17.05,17.1,109532,17.15,17.23,17.05,17.1,109532,0.0,1.0
2021-04-29,17.22,17.78,17.015,17.26,70175,17.22,17.78,17.015,17.26,70175,0.0,1.0
2021-04-30,17.41,17.47,17.0,17.0,174426,17.41,17.47,17.0,17.0,174426,0.0,1.0
2021-05-03,17.9,17.98,17.39,17.57,138313,17.9,17.98,17.39,17.57,138313,0.0,1.0
2021-05-04,17.69,17.95,17.195,17.79,124944,17.69,17.95,17.195,17.79,124944,0.0,1.0
2021-05-05,17.57,18.22,17.46,17.91,166317,17.57,18.22,17.46,17.91,166317,0.0,1.0
2021-05-06,17.11,17.56,16.22,17.56,355182,17.11,17.56,16.22,17.56,355182,0.0,1.0
2021-05-07,15.61,17.2585,15.51,16.76,361565,15.61,17.2585,15.51,16.76,361565,0.0,1.0
2021-05-10,15.68,15.8594,15.25,15.69,252238,15.68,15.8594,15.25,15.69,252238,0.0,1.0
2021-05-11,15.91,16.1,15.1179,15.37,164709,15.91,16.1,15.1179,15.37,164709,0.0,1.0
2021-05-12,15.61,15.97,15.57,15.83,298576,15.61,15.97,15.57,15.83,298576,0.0,1.0
2021-05-13,16.41,16.52,15.7,15.7,208055,16.41,16.52,15.7,15.7,208055,0.0,1.0
2021-05-14,16.09,16.62,16.04,16.51,151012,16.09,16.62,16.04,16.51,151012,0.0,1.0
2021-05-17,15.69,16.07,15.51,15.97,127987,15.69,16.07,15.51,15.97,127987,0.0,1.0
2021-05-18,16.0,16.14,15.655,15.8,171426,16.0,16.14,15.655,15.8,171426,0.0,1.0
2021-05-19,15.6,15.95,15.33,15.71,121069,15.6,15.95,15.33,15.71,121069,0.0,1.0
2021-05-20,15.5,15.66,15.195,15.66,106462,15.5,15.66,15.195,15.66,106462,0.0,1.0
2021-05-21,15.99,16.15,15.63,15.7,113120,15.99,16.15,15.63,15.7,113120,0.0,1.0
2021-05-24,16.31,16.35,16.0,16.01,70216,16.31,16.35,16.0,16.01,70216,0.0,1.0
2021-05-25,16.06,16.99,16.035,16.49,145941,16.06,16.99,16.035,16.49,145941,0.0,1.0
2021-05-26,16.41,16.46,16.04,16.15,127009,16.41,16.46,16.04,16.15,127009,0.0,1.0
2021-05-27,17.14,17.28,16.66,16.66,162129,17.14,17.28,16.66,16.66,162129,0.0,1.0
2021-05-28,16.96,17.26,16.8,17.14,157363,16.96,17.26,16.8,17.14,157363,0.0,1.0
2021-06-01,17.55,17.64,16.99,17.18,176339,17.55,17.64,16.99,17.18,176339,0.0,1.0
2021-06-02,17.61,17.96,17.13,17.69,137333,17.61,17.96,17.13,17.69,137333,0.0,1.0
2021-06-03,17.69,17.77,17.34,17.55,90411,17.69,17.77,17.34,17.55,90411,0.0,1.0
2021-06-04,18.24,18.27,17.43,17.43,117508,18.24,18.27,17.43,17.43,117508,0.0,1.0
2021-06-07,18.77,18.82,18.2,18.33,110295,18.77,18.82,18.2,18.33,110295,0.0,1.0
2021-06-08,18.62,19.42,18.37,18.79,156626,18.62,19.42,18.37,18.79,156626,0.0,1.0
2021-06-09,18.11,18.85,18.07,18.72,104770,18.11,18.85,18.07,18.72,104770,0.0,1.0
2021-06-10,18.03,18.42,18.02,18.18,128938,18.03,18.42,18.02,18.18,128938,0.0,1.0
2021-06-11,19.23,19.26,18.19,18.19,190365,19.23,19.26,18.19,18.19,190365,0.0,1.0
2021-06-14,20.51,20.61,19.21,19.38,386901,20.51,20.61,19.21,19.38,386901,0.0,1.0
2021-06-15,19.78,20.9279,19.34,20.53,246664,19.78,20.9279,19.34,20.53,246664,0.0,1.0
2021-06-16,19.45,19.9899,19.33,19.68,174567,19.45,19.9899,19.33,19.68,174567,0.0,1.0
2021-06-17,18.54,19.65,18.4,19.31,188504,18.54,19.65,18.4,19.31,188504,0.0,1.0
2021-06-18,17.39,18.44,17.35,18.21,1480510,17.39,18.44,17.35,18.21,1480510,0.0,1.0
2021-06-21,18.16,18.24,17.14,17.44,281608,18.16,18.24,17.14,17.44,281608,0.0,1.0
2021-06-22,17.92,18.17,17.21,18.17,221106,17.92,18.17,17.21,18.17,221106,0.0,1.0
2021-06-23,17.97,18.26,17.56,17.91,169695,17.97,18.26,17.56,17.91,169695,0.0,1.0
2021-06-24,17.92,18.01,17.56,17.99,175745,17.92,18.01,17.56,17.99,175745,0.0,1.0
2021-06-25,17.55,18.02,17.54,18.0,433988,17.55,18.02,17.54,18.0,433988,0.0,1.0
2021-06-28,16.83,17.45,16.68,17.42,149842,16.83,17.45,16.68,17.42,149842,0.0,1.0
2021-06-29,16.5,17.02,16.47,17.0,139599,16.5,17.02,16.47,17.0,139599,0.0,1.0
2021-06-30,17.51,17.6,16.37,16.47,187588,17.51,17.6,16.37,16.47,187588,0.0,1.0
2021-07-01,17.94,17.99,17.34,17.88,169818,17.94,17.99,17.34,17.88,169818,0.0,1.0
2021-07-02,17.81,18.06,17.52,17.93,107738,17.81,18.06,17.52,17.93,107738,0.0,1.0
2021-07-06,17.43,17.98,17.24,17.98,122467,17.43,17.98,17.24,17.98,122467,0.0,1.0
2021-07-07,17.18,17.67,16.79,17.26,158907,17.18,17.67,16.79,17.26,158907,0.0,1.0
2021-07-08,17.68,17.85,16.62,16.79,240904,17.68,17.85,16.62,16.79,240904,0.0,1.0
2021-07-09,18.43,19.0,17.92,17.99,170178,18.43,19.0,17.92,17.99,170178,0.0,1.0
2021-07-12,19.25,19.28,18.19,18.22,169707,19.25,19.28,18.19,18.22,169707,0.0,1.0
2021-07-13,18.79,19.22,18.61,19.09,207051,18.79,19.22,18.61,19.09,207051,0.0,1.0
2021-07-14,18.56,19.16,18.345,18.88,165496,18.56,19.16,18.345,18.88,165496,0.0,1.0
2021-07-15,18.41,18.66,18.22,18.35,185515,18.41,18.66,18.22,18.35,185515,0.0,1.0
2021-07-16,18.93,19.07,18.54,18.71,220987,18.93,19.07,18.54,18.71,220987,0.0,1.0
2021-07-19,17.38,18.4,16.97,17.94,470158,17.38,18.4,16.97,17.94,470158,0.0,1.0
2021-07-20,18.68,18.9,17.47,17.47,202402,18.68,18.9,17.47,17.47,202402,0.0,1.0
2021-07-21,18.45,19.09,18.145,18.68,181570,18.45,19.09,18.145,18.68,181570,0.0,1.0
2021-07-22,17.85,18.42,17.64,18.3,340893,17.85,18.42,17.64,18.3,340893,0.0,1.0
2021-07-23,17.42,18.19,17.36,18.01,146664,17.42,18.19,17.36,18.01,146664,0.0,1.0
2021-07-26,17.7,17.835,17.46,17.46,84821,17.7,17.835,17.46,17.46,84821,0.0,1.0
2021-07-27,17.33,17.845,17.26,17.5,113334,17.33,17.845,17.26,17.5,113334,0.0,1.0
2021-07-28,17.5,17.9,17.185,17.6,174722,17.5,17.9,17.185,17.6,174722,0.0,1.0
2021-07-29,17.55,17.95,17.53,17.75,52549,17.55,17.95,17.53,17.75,52549,0.0,1.0
2021-07-30,17.08,17.65,16.96,17.51,92489,17.08,17.65,16.96,17.51,92489,0.0,1.0
2021-08-02,17.06,17.74,17.01,17.16,121406,17.06,17.74,17.01,17.16,121406,0.0,1.0
2021-08-03,16.53,17.19,16.25,17.19,238997,16.53,17.19,16.25,17.19,238997,0.0,1.0
2021-08-04,15.96,16.36,15.7201,16.17,148487,15.96,16.36,15.7201,16.17,148487,0.0,1.0
2021-08-05,16.59,17.105,16.1,16.1,243226,16.59,17.105,16.1,16.1,243226,0.0,1.0
2021-08-06,15.56,16.8,15.1,15.61,266467,15.56,16.8,15.1,15.61,266467,0.0,1.0
2021-08-09,14.13,15.44,13.95,15.4,437381,14.13,15.44,13.95,15.4,437381,0.0,1.0
2021-08-10,14.22,14.3001,13.62,14.16,388672,14.22,14.3001,13.62,14.16,388672,0.0,1.0
2021-08-11,14.57,14.87,14.0,14.48,376850,14.57,14.87,14.0,14.48,376850,0.0,1.0
2021-08-12,14.12,14.667,14.03,14.66,171127,14.12,14.667,14.03,14.66,171127,0.0,1.0
2021-08-13,13.59,14.2,13.55,14.2,168307,13.59,14.2,13.55,14.2,168307,0.0,1.0
2021-08-16,13.98,14.28,13.26,13.57,196132,13.98,14.28,13.26,13.57,196132,0.0,1.0
2021-08-17,13.43,13.85,13.34,13.78,122348,13.43,13.85,13.34,13.78,122348,0.0,1.0
2021-08-18,13.22,13.68,13.03,13.36,85881,13.22,13.68,13.03,13.36,85881,0.0,1.0
2021-08-19,12.77,13.39,12.56,13.15,264750,12.77,13.39,12.56,13.15,264750,0.0,1.0
2021-08-20,13.14,13.26,12.5433,12.74,159836,13.14,13.26,12.5433,12.74,159836,0.0,1.0
2021-08-23,13.2,13.45,12.93,13.3,109057,13.2,13.45,12.93,13.3,109057,0.0,1.0
2021-08-24,13.41,13.75,13.24,13.25,91582,13.41,13.75,13.24,13.25,91582,0.0,1.0
2021-08-25,13.365,13.46,13.12,13.32,142726,13.365,13.46,13.12,13.32,142726,0.0,1.0
2021-08-26,13.32,13.51,13.16,13.38,106974,13.32,13.51,13.16,13.38,106974,0.0,1.0
2021-08-27,13.9,14.03,13.35,13.57,81434,13.9,14.03,13.35,13.57,81434,0.0,1.0
2021-08-30,13.5,14.06,13.43,14.06,103139,13.5,14.06,13.43,14.06,103139,0.0,1.0
2021-08-31,13.36,13.635,13.26,13.52,80950,13.36,13.635,13.26,13.52,80950,0.0,1.0
2021-09-01,13.41,13.54,13.32,13.48,76038,13.41,13.54,13.32,13.48,76038,0.0,1.0
2021-09-02,13.63,13.76,13.44,13.44,57801,13.63,13.76,13.44,13.44,57801,0.0,1.0
2021-09-03,13.69,13.97,13.4225,13.97,88845,13.69,13.97,13.4225,13.97,88845,0.0,1.0
2021-09-07,13.62,13.88,13.39,13.58,78903,13.62,13.88,13.39,13.58,78903,0.0,1.0
2021-09-08,13.29,13.735,13.28,13.65,62030,13.29,13.735,13.28,13.65,62030,0.0,1.0
2021-09-09,13.08,13.48,13.08,13.23,93665,13.08,13.48,13.08,13.23,93665,0.0,1.0
2021-09-10,13.19,13.46,13.02,13.27,135070,13.19,13.46,13.02,13.27,135070,0.0,1.0
2021-09-13,13.52,13.78,13.24,13.36,92916,13.52,13.78,13.24,13.36,92916,0.0,1.0
2021-09-14,12.99,13.65,12.93,13.63,129388,12.99,13.65,12.93,13.63,129388,0.0,1.0
2021-09-15,13.12,13.16,12.77,13.0,83223,13.12,13.16,12.77,13.0,83223,0.0,1.0
2021-09-16,12.96,13.11,12.815,13.11,65037,12.96,13.11,12.815,13.11,65037,0.0,1.0
2021-09-17,12.61,13.2,12.59,13.0,661444,12.61,13.2,12.59,13.0,661444,0.0,1.0
2021-09-20,13.66,14.26,12.55,12.82,387210,13.66,14.26,12.55,12.82,387210,0.0,1.0
2021-09-21,13.03,13.65,12.89,13.61,165002,13.03,13.65,12.89,13.61,165002,0.0,1.0
2021-09-22,13.54,13.64,13.08,13.08,93179,13.54,13.64,13.08,13.08,93179,0.0,1.0
2021-09-23,14.08,14.16,13.59,13.59,100541,14.08,14.16,13.59,13.59,100541,0.0,1.0
2021-09-24,14.11,14.245,14.01,14.03,59674,14.11,14.245,14.01,14.03,59674,0.0,1.0
2021-09-27,14.42,14.6699,14.24,14.24,131591,14.42,14.6699,14.24,14.24,131591,0.0,1.0
2021-09-28,14.24,14.65,14.03,14.54,195607,14.24,14.65,14.03,14.54,195607,0.0,1.0
2021-09-29,14.23,14.415,13.93,14.29,95274,14.23,14.415,13.93,14.29,95274,0.0,1.0
2021-09-30,14.06,14.375,14.05,14.2,84620,14.06,14.375,14.05,14.2,84620,0.0,1.0
2021-10-01,14.84,14.87,14.1208,14.17,162501,14.84,14.87,14.1208,14.17,162501,0.0,1.0
2021-10-04,14.38,14.955,14.27,14.78,104029,14.38,14.955,14.27,14.78,104029,0.0,1.0
2021-10-05,14.24,14.47,14.0,14.47,53530,14.24,14.47,14.0,14.47,53530,0.0,1.0
2021-10-06,14.0,14.13,13.74,14.01,85746,14.0,14.13,13.74,14.01,85746,0.0,1.0
2021-10-07,14.17,14.34,14.04,14.04,89959,14.17,14.34,14.04,14.04,89959,0.0,1.0
2021-10-08,13.9,14.15,13.9,14.13,55056,13.9,14.15,13.9,14.13,55056,0.0,1.0
2021-10-11,13.77,14.24,13.75,14.08,71781,13.77,14.24,13.75,14.08,71781,0.0,1.0
2021-10-12,13.69,13.95,13.61,13.72,64684,13.69,13.95,13.61,13.72,64684,0.0,1.0
2021-10-13,13.65,13.8,13.265,13.67,55039,13.65,13.8,13.265,13.67,55039,0.0,1.0
2021-10-14,13.68,13.86,13.42,13.78,99953,13.68,13.86,13.42,13.78,99953,0.0,1.0
2021-10-15,14.13,14.36,13.3661,13.96,150546,14.13,14.36,13.3661,13.96,150546,0.0,1.0
2021-10-18,13.71,13.94,13.47,13.94,81165,13.71,13.94,13.47,13.94,81165,0.0,1.0
2021-10-19,13.8,13.87,13.52,13.81,86111,13.8,13.87,13.52,13.81,86111,0.0,1.0
2021-10-20,13.56,13.895,13.24,13.72,91225,13.56,13.895,13.24,13.72,91225,0.0,1.0
2021-10-21,13.53,13.85,13.37,13.55,86029,13.53,13.85,13.37,13.55,86029,0.0,1.0
2021-10-22,13.27,13.6,13.14,13.45,70266,13.27,13.6,13.14,13.45,70266,0.0,1.0
2021-10-25,13.18,13.96,13.13,13.24,65765,13.18,13.96,13.13,13.24,65765,0.0,1.0
2021-10-26,13.19,13.42,12.96,13.25,77554,13.19,13.42,12.96,13.25,77554,0.0,1.0
2021-10-27,12.87,13.335,12.85,13.15,62597,12.87,13.335,12.85,13.15,62597,0.0,1.0
2021-10-28,12.76,13.24,12.64,12.87,124202,12.76,13.24,12.64,12.87,124202,0.0,1.0
2021-10-29,12.9,13.26,12.57,13.26,185450,12.9,13.26,12.57,13.26,185450,0.0,1.0
2021-11-01,13.52,13.59,12.9,12.9,106152,13.52,13.59,12.9,12.9,106152,0.0,1.0
2021-11-02,13.27,13.58,13.06,13.58,59932,13.27,13.58,13.06,13.58,59932,0.0,1.0
2021-11-03,13.51,13.6699,13.0,13.0,82640,13.51,13.6699,13.0,13.0,82640,0.0,1.0
2021-11-04,13.48,13.64,13.21,13.54,75614,13.48,13.64,13.21,13.54,75614,0.0,1.0
2021-11-05,14.55,14.58,13.87,13.87,119606,14.55,14.58,13.87,13.87,119606,0.0,1.0
2021-11-08,14.31,14.45,13.26,14.0,231042,14.31,14.45,13.26,14.0,231042,0.0,1.0
2021-11-09,14.24,14.39,13.91,14.31,98166,14.24,14.39,13.91,14.31,98166,0.0,1.0
2021-11-10,14.38,14.5484,13.74,14.13,85438,14.38,14.5484,13.74,14.13,85438,0.0,1.0
2021-11-11,14.44,14.78,14.16,14.4,162453,14.44,14.78,14.16,14.4,162453,0.0,1.0
2021-11-12,14.14,14.7,14.01,14.43,143551,14.14,14.7,14.01,14.43,143551,0.0,1.0
2021-11-15,14.0,14.47,13.83,14.32,140229,14.0,14.47,13.83,14.32,140229,0.0,1.0
2021-11-16,13.72,13.96,13.45,13.96,97646,13.72,13.96,13.45,13.96,97646,0.0,1.0
2021-11-17,13.52,13.765,13.44,13.62,84357,13.52,13.765,13.44,13.62,84357,0.0,1.0
2021-11-18,13.06,13.54,13.01,13.51,119662,13.06,13.54,13.01,13.51,119662,0.0,1.0
2021-11-19,12.7,13.0698,12.65,12.89,190684,12.7,13.0698,12.65,12.89,190684,0.0,1.0
2021-11-22,12.61,13.07,12.5,13.05,125940,12.61,13.07,12.5,13.05,125940,0.0,1.0
2021-11-23,12.42,12.91,12.36,12.62,123078,12.42,12.91,12.36,12.62,123078,0.0,1.0
2021-11-24,12.3,12.6,12.26,12.6,87333,12.3,12.6,12.26,12.6,87333,0.0,1.0
2021-11-26,11.42,11.67,10.81,11.61,182336,11.42,11.67,10.81,11.61,182336,0.0,1.0
2021-11-29,10.64,11.52,10.62,11.48,281498,10.64,11.52,10.62,11.48,281498,0.0,1.0
2021-11-30,10.46,10.75,10.225,10.75,362406,10.46,10.75,10.225,10.75,362406,0.0,1.0
2021-12-01,10.17,11.08,10.07,11.0,260162,10.17,11.08,10.07,11.0,260162,0.0,1.0
2021-12-02,10.3,10.5,10.0,10.36,232547,10.3,10.5,10.0,10.36,232547,0.0,1.0
2021-12-03,10.04,10.43,9.94,10.3,263572,10.04,10.43,9.94,10.3,263572,0.0,1.0
2021-12-06,10.8,11.0,10.08,10.22,175434,10.8,11.0,10.08,10.22,175434,0.0,1.0
2021-12-07,10.8,11.2,10.75,10.93,127984,10.8,11.2,10.75,10.93,127984,0.0,1.0
2021-12-08,11.13,11.32,10.73,10.73,226457,11.13,11.32,10.73,10.73,226457,0.0,1.0
2021-12-09,10.74,11.29,10.7,10.96,131258,10.74,11.29,10.7,10.96,131258,0.0,1.0
2021-12-10,10.7,11.04,10.51,11.04,86614,10.7,11.04,10.51,11.04,86614,0.0,1.0
2021-12-13,10.33,10.59,10.1,10.59,181829,10.33,10.59,10.1,10.59,181829,0.0,1.0
2021-12-14,10.26,10.49,10.16,10.37,130551,10.26,10.49,10.16,10.37,130551,0.0,1.0
2021-12-15,10.5,10.5,10.0,10.23,168118,10.5,10.5,10.0,10.23,168118,0.0,1.0
2021-12-16,10.31,10.85,10.22,10.56,190647,10.31,10.85,10.22,10.56,190647,0.0,1.0
2021-12-17,11.22,12.22,10.1,10.31,1082012,11.22,12.22,10.1,10.31,1082012,0.0,1.0
2021-12-20,10.54,10.92,10.35,10.81,149268,10.54,10.92,10.35,10.81,149268,0.0,1.0
2021-12-21,11.25,11.32,10.67,10.67,124203,11.25,11.32,10.67,10.67,124203,0.0,1.0
2021-12-22,11.56,11.56,11.215,11.3,152214,11.56,11.56,11.215,11.3,152214,0.0,1.0
2021-12-23,11.7,11.87,11.55,11.61,161963,11.7,11.87,11.55,11.61,161963,0.0,1.0
2021-12-27,11.91,11.94,11.58,11.73,115860,11.91,11.94,11.58,11.73,115860,0.0,1.0
2021-12-28,11.98,12.28,11.53,11.92,137003,11.98,12.28,11.53,11.92,137003,0.0,1.0
2021-12-29,12.07,12.13,11.66,11.95,224596,12.07,12.13,11.66,11.95,224596,0.0,1.0
2021-12-30,11.97,12.3205,11.871,12.07,117004,11.97,12.3205,11.871,12.07,117004,0.0,1.0
2021-12-31,12.0,12.16,11.87,12.0,102843,12.0,12.16,11.87,12.0,102843,0.0,1.0
2022-01-03,12.02,12.305,11.92,12.05,232194,12.02,12.305,11.92,12.05,232194,0.0,1.0
2022-01-04,12.87,12.89,12.13,12.13,127969,12.87,12.89,12.13,12.13,127969,0.0,1.0
2022-01-05,13.24,13.37,12.92,12.94,143311,13.24,13.37,12.92,12.94,143311,0.0,1.0
2022-01-06,13.33,13.48,12.98,13.27,114492,13.33,13.48,12.98,13.27,114492,0.0,1.0
2022-01-07,13.63,13.755,13.2,13.24,143900,13.63,13.755,13.2,13.24,143900,0.0,1.0
2022-01-10,13.26,13.75,12.93,13.57,169256,13.26,13.75,12.93,13.57,169256,0.0,1.0
2022-01-11,13.17,13.56,12.875,13.26,199680,13.17,13.56,12.875,13.26,199680,0.0,1.0
2022-01-12,13.03,13.46,13.02,13.32,93013,13.03,13.46,13.02,13.32,93013,0.0,1.0
2022-01-13,12.75,13.2625,12.72,13.08,118948,12.75,13.2625,12.72,13.08,118948,0.0,1.0
2022-01-14,13.11,13.17,12.48,12.68,153665,13.11,13.17,12.48,12.68,153665,0.0,1.0
2022-01-18,13.0,13.21,12.79,13.21,186806,13.0,13.21,12.79,13.21,186806,0.0,1.0
2022-01-19,12.99,13.24,12.715,12.86,158328,12.99,13.24,12.715,12.86,158328,0.0,1.0
2022-01-20,12.37,13.2,12.35,12.99,156240,12.37,13.2,12.35,12.99,156240,0.0,1.0
2022-01-21,12.36,12.49,12.08,12.18,198225,12.36,12.49,12.08,12.18,198225,0.0,1.0
2022-01-24,12.41,12.5,11.76,12.14,194815,12.41,12.5,11.76,12.14,194815,0.0,1.0
2022-01-25,13.0,13.065,12.02,12.22,140105,13.0,13.065,12.02,12.22,140105,0.0,1.0
2022-01-26,12.38,13.27,12.2694,13.08,110681,12.38,13.27,12.2694,13.08,110681,0.0,1.0
2022-01-27,11.61,12.4,11.5,12.4,188856,11.61,12.4,11.5,12.4,188856,0.0,1.0
2022-01-28,11.94,12.25,11.24,11.56,240029,11.94,12.25,11.24,11.56,240029,0.0,1.0
2022-01-31,12.03,12.18,11.7,11.79,183325,12.03,12.18,11.7,11.79,183325,0.0,1.0
2022-02-01,12.03,12.55,11.885,12.12,124090,12.03,12.55,11.885,12.12,124090,0.0,1.0
2022-02-02,12.03,12.19,11.47,11.97,160334,12.03,12.19,11.47,11.97,160334,0.0,1.0
2022-02-03,11.49,12.13,11.47,11.87,89683,11.49,12.13,11.47,11.87,89683,0.0,1.0
2022-02-04,11.38,11.48,11.11,11.45,137403,11.38,11.48,11.11,11.45,137403,0.0,1.0
2022-02-07,11.6,11.76,11.38,11.44,114359,11.6,11.76,11.38,11.44,114359,0.0,1.0
2022-02-08,12.49,12.84,12.16,12.16,241748,12.49,12.84,12.16,12.16,241748,0.0,1.0
2022-02-09,12.87,12.89,12.48,12.52,308559,12.87,12.89,12.48,12.52,308559,0.0,1.0
2022-02-10,13.1,13.29,12.67,12.67,123388,13.1,13.29,12.67,12.67,123388,0.0,1.0
2022-02-11,13.5,13.55,13.03,13.03,188931,13.5,13.55,13.03,13.03,188931,0.0,1.0
2022-02-14,13.43,13.77,13.29,13.55,189469,13.43,13.77,13.29,13.55,189469,0.0,1.0
2022-02-15,13.83,13.965,13.03,13.03,113432,13.83,13.965,13.03,13.03,113432,0.0,1.0
2022-02-16,14.08,14.1,13.77,13.84,138115,14.08,14.1,13.77,13.84,138115,0.0,1.0
2022-02-17,14.15,14.22,13.71,14.01,89931,14.15,14.22,13.71,14.01,89931,0.0,1.0
2022-02-18,13.93,14.57,13.882,14.13,141959,13.93,14.57,13.882,14.13,141959,0.0,1.0
2022-02-22,13.6,14.02,13.42,13.76,127921,13.6,14.02,13.42,13.76,127921,0.0,1.0
2022-02-23,13.56,13.75,13.48,13.71,146643,13.56,13.75,13.48,13.71,146643,0.0,1.0
2022-02-24,14.02,14.04,13.06,13.06,114362,14.02,14.04,13.06,13.06,114362,0.0,1.0
2022-02-25,14.23,14.29,13.97,14.06,60862,14.23,14.29,13.97,14.06,60862,0.0,1.0
2022-02-28,14.71,14.87,14.24,14.25,132267,14.71,14.87,14.24,14.25,132267,0.0,1.0
2022-03-01,14.17,14.7,14.05,14.7,106279,14.17,14.7,14.05,14.7,106279,0.0,1.0
2022-03-02,14.21,14.365,12.3279,13.5,197837,14.21,14.365,12.3279,13.5,197837,0.0,1.0
2022-03-03,13.18,14.16,13.005,14.16,127165,13.18,14.16,13.005,14.16,127165,0.0,1.0
2022-03-04,12.9,13.02,12.45,13.02,127938,12.9,13.02,12.45,13.02,127938,0.0,1.0
2022-03-07,12.88,13.5195,12.88,13.0,236550,12.88,13.5195,12.88,13.0,236550,0.0,1.0
2022-03-08,13.18,13.86,12.89,13.02,153599,13.18,13.86,12.89,13.02,153599,0.0,1.0
2022-03-09,13.68,13.985,13.28,13.34,161212,13.68,13.985,13.28,13.34,161212,0.0,1.0
2022-03-10,13.28,13.6796,13.2,13.49,144399,13.28,13.6796,13.2,13.49,144399,0.0,1.0
2022-03-11,12.78,13.4499,12.78,13.38,142494,12.78,13.4499,12.78,13.38,142494,0.0,1.0
2022-03-14,12.95,12.97,12.64,12.89,125381,12.95,12.97,12.64,12.89,125381,0.0,1.0
2022-03-15,12.99,13.11,12.71,12.99,428181,12.99,13.11,12.71,12.99,428181,0.0,1.0
2022-03-16,13.0,13.365,12.85,13.0,286227,13.0,13.365,12.85,13.0,286227,0.0,1.0
2022-03-17,12.9,13.0,12.73,13.0,125370,12.9,13.0,12.73,13.0,125370,0.0,1.0
2022-03-18,13.14,13.37,12.83,12.92,348060,13.14,13.37,12.83,12.92,348060,0.0,1.0
2022-03-21,13.0,13.2,12.855,13.12,138947,13.0,13.2,12.855,13.12,138947,0.0,1.0
2022-03-22,13.24,13.52,13.0,13.09,250398,13.24,13.52,13.0,13.09,250398,0.0,1.0
2022-03-23,13.0,13.26,12.94,13.24,192739,13.0,13.26,12.94,13.24,192739,0.0,1.0
2022-03-24,13.77,13.89,12.97,13.12,454805,13.77,13.89,12.97,13.12,454805,0.0,1.0
2022-03-25,13.74,14.38,13.64,13.74,243513,13.74,14.38,13.64,13.74,243513,0.0,1.0
2022-03-28,13.38,13.8,13.12,13.7,159558,13.38,13.8,13.12,13.7,159558,0.0,1.0
2022-03-29,13.4,13.76,13.32,13.52,100046,13.4,13.76,13.32,13.52,100046,0.0,1.0
2022-03-30,13.07,13.475,13.02,13.32,83865,13.07,13.475,13.02,13.32,83865,0.0,1.0
2022-03-31,12.93,13.31,12.78,13.11,144456,12.93,13.31,12.78,13.11,144456,0.0,1.0
2022-04-01,13.02,13.19,12.68,13.0,147068,13.02,13.19,12.68,13.0,147068,0.0,1.0
2022-04-04,12.51,13.11,12.44,13.0,106645,12.51,13.11,12.44,13.0,106645,0.0,1.0
2022-04-05,11.63,12.7,11.6,12.52,165263,11.63,12.7,11.6,12.52,165263,0.0,1.0
2022-04-06,11.43,11.6,11.0004,11.43,144285,11.43,11.6,11.0004,11.43,144285,0.0,1.0
2022-04-07,11.7,11.75,11.23,11.4,132315,11.7,11.75,11.23,11.4,132315,0.0,1.0
2022-04-08,11.37,11.87,11.31,11.83,112434,11.37,11.87,11.31,11.83,112434,0.0,1.0
2022-04-11,11.29,11.68,11.2,11.28,62788,11.29,11.68,11.2,11.28,62788,0.0,1.0
2022-04-12,11.58,11.815,11.29,11.39,63791,11.58,11.815,11.29,11.39,63791,0.0,1.0
2022-04-13,11.92,11.98,11.57,11.57,54892,11.92,11.98,11.57,11.57,54892,0.0,1.0
2022-04-14,11.97,12.255,11.92,12.09,75461,11.97,12.255,11.92,12.09,75461,0.0,1.0
2022-04-18,11.7,11.94,11.48,11.94,78134,11.7,11.94,11.48,11.94,78134,0.0,1.0
2022-04-19,11.63,12.01,11.61,11.69,63772,11.63,12.01,11.61,11.69,63772,0.0,1.0
2022-04-20,11.59,11.755,11.52,11.75,79160,11.59,11.755,11.52,11.75,79160,0.0,1.0
2022-04-21,11.13,11.75,11.01,11.65,85880,11.13,11.75,11.01,11.65,85880,0.0,1.0
2022-04-22,10.98,11.4,10.915,11.06,94296,10.98,11.4,10.915,11.06,94296,0.0,1.0
2022-04-25,10.73,11.17,10.45,10.83,135298,10.73,11.17,10.45,10.83,135298,0.0,1.0
2022-04-26,10.32,11.03,10.1995,10.59,105453,10.32,11.03,10.1995,10.59,105453,0.0,1.0
2022-04-27,10.0,10.5,9.98,10.29,160927,10.0,10.5,9.98,10.29,160927,0.0,1.0
2022-04-28,10.08,10.2738,9.24,10.08,263288,10.08,10.2738,9.24,10.08,263288,0.0,1.0
2022-04-29,9.69,10.44,9.66,9.99,126205,9.69,10.44,9.66,9.99,126205,0.0,1.0
2022-05-02,9.62,9.8,9.375,9.62,83319,9.62,9.8,9.375,9.62,83319,0.0,1.0
2022-05-03,9.5,9.76,9.34,9.55,205361,9.5,9.76,9.34,9.55,205361,0.0,1.0
2022-05-04,9.9,9.93,9.39,9.59,125090,9.9,9.93,9.39,9.59,125090,0.0,1.0
2022-05-05,9.8,9.92,9.7,9.76,289842,9.8,9.92,9.7,9.76,289842,0.0,1.0
2022-05-06,10.73,11.38,9.69,10.05,252607,10.73,11.38,9.69,10.05,252607,0.0,1.0
2022-05-09,10.12,10.45,9.67,10.45,258884,10.12,10.45,9.67,10.45,258884,0.0,1.0
2022-05-10,10.59,10.64,10.1,10.26,153712,10.59,10.64,10.1,10.26,153712,0.0,1.0
2022-05-11,10.36,11.12,10.3,10.68,152878,10.36,11.12,10.3,10.68,152878,0.0,1.0
2022-05-12,10.54,10.56,10.15,10.25,103691,10.54,10.56,10.15,10.25,103691,0.0,1.0
2022-05-13,10.71,10.86,10.47,10.57,90879,10.71,10.86,10.47,10.57,90879,0.0,1.0
2022-05-16,10.64,11.1,10.575,10.7,82163,10.64,11.1,10.575,10.7,82163,0.0,1.0
2022-05-17,11.2,11.4,10.72,10.84,96440,11.2,11.4,10.72,10.84,96440,0.0,1.0
2022-05-18,10.76,11.35,10.65,11.02,88253,10.76,11.35,10.65,11.02,88253,0.0,1.0
2022-05-19,10.51,11.14,10.45,10.75,109791,10.51,11.14,10.45,10.75,109791,0.0,1.0
2022-05-20,10.15,10.88,9.905,10.59,96055,10.15,10.88,9.905,10.59,96055,0.0,1.0
2022-05-23,10.03,10.2,9.82,10.15,95960,10.03,10.2,9.82,10.15,95960,0.0,1.0
2022-05-24,9.9,10.12,9.53,9.97,88460,9.9,10.12,9.53,9.97,88460,0.0,1.0
2022-05-25,10.06,10.1225,9.83,9.83,71256,10.06,10.1225,9.83,9.83,71256,0.0,1.0
2022-05-26,10.22,10.42,10.11,10.16,59286,10.22,10.42,10.11,10.16,59286,0.0,1.0
2022-05-27,10.55,10.6,10.08,10.31,141769,10.55,10.6,10.08,10.31,141769,0.0,1.0
2022-05-31,10.5,10.63,10.365,10.53,63945,10.5,10.63,10.365,10.53,63945,0.0,1.0
2022-06-01,10.52,10.75,10.45,10.59,89056,10.52,10.75,10.45,10.59,89056,0.0,1.0
2022-06-02,10.8,10.93,10.39,10.47,63680,10.8,10.93,10.39,10.47,63680,0.0,1.0
2022-06-03,10.74,10.89,10.4,10.77,89747,10.74,10.89,10.4,10.77,89747,0.0,1.0
2022-06-06,10.83,11.5,10.71,10.87,71017,10.83,11.5,10.71,10.87,71017,0.0,1.0
2022-06-07,10.89,10.93,10.64,10.72,58569,10.89,10.93,10.64,10.72,58569,0.0,1.0
2022-06-08,11.68,11.71,10.85,10.9,129149,11.68,11.71,10.85,10.9,129149,0.0,1.0
2022-06-09,11.28,11.635,11.26,11.57,85768,11.28,11.635,11.26,11.57,85768,0.0,1.0
2022-06-10,11.51,11.6,10.87,11.05,169049,11.51,11.6,10.87,11.05,169049,0.0,1.0
2022-06-13,11.55,11.65,10.8,11.16,581513,11.55,11.65,10.8,11.16,581513,0.0,1.0
2022-06-14,10.84,11.55,10.56,11.55,199750,10.84,11.55,10.56,11.55,199750,0.0,1.0
2022-06-15,11.34,11.5,10.89,10.91,191675,11.34,11.5,10.89,10.91,191675,0.0,1.0
2022-06-16,10.83,11.1,10.15,11.07,132192,10.83,11.1,10.15,11.07,132192,0.0,1.0
2022-06-17,11.08,11.15,10.685,10.94,248963,11.08,11.15,10.685,10.94,248963,0.0,1.0
2022-06-21,10.97,11.45,10.9,11.22,128651,10.97,11.45,10.9,11.22,128651,0.0,1.0
2022-06-22,10.76,10.95,10.61,10.8,117543,10.76,10.95,10.61,10.8,117543,0.0,1.0
2022-06-23,10.76,10.82,10.3901,10.75,63757,10.76,10.82,10.3901,10.75,63757,0.0,1.0
2022-06-24,10.76,11.05,10.72,10.79,159401,10.76,11.05,10.72,10.79,159401,0.0,1.0
2022-06-27,10.85,10.93,10.428,10.87,98981,10.85,10.93,10.428,10.87,98981,0.0,1.0
2022-06-28,10.54,11.12,10.54,10.86,71834,10.54,11.12,10.54,10.86,71834,0.0,1.0
2022-06-29,9.83,10.99,9.675,10.71,97878,9.83,10.99,9.675,10.71,97878,0.0,1.0
2022-06-30,10.17,10.19,9.555,9.67,127602,10.17,10.19,9.555,9.67,127602,0.0,1.0
2022-07-01,10.4,10.49,10.0,10.0,56020,10.4,10.49,10.0,10.0,56020,0.0,1.0
2022-07-05,10.06,10.18,9.84,10.18,73283,10.06,10.18,9.84,10.18,73283,0.0,1.0
2022-07-06,9.93,10.17,9.62,10.07,59954,9.93,10.17,9.62,10.07,59954,0.0,1.0
2022-07-07,10.19,10.47,9.88,9.88,78020,10.19,10.47,9.88,9.88,78020,0.0,1.0
2022-07-08,10.11,10.39,9.99,10.25,92145,10.11,10.39,9.99,10.25,92145,0.0,1.0
2022-07-11,9.84,10.55,9.79,10.55,39065,9.84,10.55,9.79,10.55,39065,0.0,1.0
2022-07-12,10.02,10.1656,9.77,9.77,27142,10.02,10.1656,9.77,9.77,27142,0.0,1.0
2022-07-13,9.88,10.0,9.73,9.76,31392,9.88,10.0,9.73,9.76,31392,0.0,1.0
2022-07-14,9.75,9.82,9.5301,9.71,48672,9.75,9.82,9.5301,9.71,48672,0.0,1.0
2022-07-15,10.08,10.6875,9.65,9.96,58455,10.08,10.6875,9.65,9.96,58455,0.0,1.0
2022-07-18,10.49,10.8599,10.17,10.17,86243,10.49,10.8599,10.17,10.17,86243,0.0,1.0
2022-07-19,10.49,10.7,10.414,10.53,47270,10.49,10.7,10.414,10.53,47270,0.0,1.0
2022-07-20,10.49,10.71,10.1953,10.42,55717,10.49,10.71,10.1953,10.42,55717,0.0,1.0
2022-07-21,10.41,10.52,10.14,10.52,60918,10.41,10.52,10.14,10.52,60918,0.0,1.0
2022-07-22,10.24,10.46,10.14,10.35,58386,10.24,10.46,10.14,10.35,58386,0.0,1.0
2022-07-25,10.465,10.49,10.1527,10.29,44539,10.465,10.49,10.1527,10.29,44539,0.0,1.0
2022-07-26,10.32,10.54,10.24,10.505,31861,10.32,10.54,10.24,10.505,31861,0.0,1.0
2022-07-27,10.66,10.7,10.34,10.34,78403,10.66,10.7,10.34,10.34,78403,0.0,1.0
2022-07-28,10.77,10.88,10.55,10.78,54653,10.77,10.88,10.55,10.78,54653,0.0,1.0
2022-07-29,11.22,11.27,10.7,10.7,66912,11.22,11.27,10.7,10.7,66912,0.0,1.0
2022-08-01,11.11,11.33,10.725,11.1,74336,11.11,11.33,10.725,11.1,74336,0.0,1.0
2022-08-02,10.95,11.21,10.78,11.0,60241,10.95,11.21,10.78,11.0,60241,0.0,1.0
2022-08-03,11.16,11.3,10.72,11.06,49339,11.16,11.3,10.72,11.06,49339,0.0,1.0
2022-08-04,11.34,11.5,10.94,11.08,57642,11.34,11.5,10.94,11.08,57642,0.0,1.0
2022-08-05,11.02,11.27,10.92,11.16,53290,11.02,11.27,10.92,11.16,53290,0.0,1.0
2022-08-08,11.17,11.22,10.66,11.0,73199,11.17,11.22,10.66,11.0,73199,0.0,1.0
2022-08-09,11.52,11.71,11.01,11.23,74518,11.52,11.71,11.01,11.23,74518,0.0,1.0
2022-08-10,11.5,11.7429,11.3401,11.55,136982,11.5,11.7429,11.3401,11.55,136982,0.0,1.0
2022-08-11,11.5,11.66,11.455,11.5,93351,11.5,11.66,11.455,11.5,93351,0.0,1.0
2022-08-12,11.67,11.88,11.12,11.5,77884,11.67,11.88,11.12,11.5,77884,0.0,1.0
2022-08-15,11.93,11.95,10.6997,11.54,67564,11.93,11.95,10.6997,11.54,67564,0.0,1.0
2022-08-16,12.23,12.31,11.66,11.85,98402,12.23,12.31,11.66,11.85,98402,0.0,1.0
2022-08-17,11.86,12.18,11.815,12.05,66469,11.86,12.18,11.815,12.05,66469,0.0,1.0
2022-08-18,11.9,12.025,11.74,11.78,35670,11.9,12.025,11.74,11.78,35670,0.0,1.0
2022-08-19,11.52,11.72,11.47,11.72,58404,11.52,11.72,11.47,11.72,58404,0.0,1.0
2022-08-22,11.25,11.38,11.02,11.32,94696,11.25,11.38,11.02,11.32,94696,0.0,1.0
2022-08-23,11.07,11.5,11.06,11.2,70377,11.07,11.5,11.06,11.2,70377,0.0,1.0
2022-08-24,10.73,11.22,10.67,11.06,75970,10.73,11.22,10.67,11.06,75970,0.0,1.0
2022-08-25,10.64,10.9,10.55,10.69,63728,10.64,10.9,10.55,10.69,63728,0.0,1.0
2022-08-26,10.07,10.94,10.0,10.94,69069,10.07,10.94,10.0,10.94,69069,0.0,1.0
2022-08-29,9.85,10.24,9.81,10.09,74024,9.85,10.24,9.81,10.09,74024,0.0,1.0
2022-08-30,9.47,9.83,9.42,9.79,92694,9.47,9.83,9.42,9.79,92694,0.0,1.0
2022-08-31,9.21,9.47,9.19,9.44,149364,9.21,9.47,9.19,9.44,149364,0.0,1.0
2022-09-01,8.76,9.3,8.72,9.3,188817,8.76,9.3,8.72,9.3,188817,0.0,1.0
2022-09-02,8.76,9.1,8.63,8.9,219667,8.76,9.1,8.63,8.9,219667,0.0,1.0
2022-09-06,8.6,8.77,8.5,8.76,153737,8.6,8.77,8.5,8.76,153737,0.0,1.0
2022-09-07,8.6,8.69,8.445,8.55,124274,8.6,8.69,8.445,8.55,124274,0.0,1.0
2022-09-08,8.83,8.9,8.46,8.5,88186,8.83,8.9,8.46,8.5,88186,0.0,1.0
2022-09-09,8.84,9.07,8.81,9.02,141040,8.84,9.07,8.81,9.02,141040,0.0,1.0
2022-09-12,9.41,9.45,8.8,8.87,98587,9.41,9.45,8.8,8.87,98587,0.0,1.0
2022-09-13,8.78,9.42,8.65,9.28,103345,8.78,9.42,8.65,9.28,103345,0.0,1.0
2022-09-14,8.86,8.94,8.64,8.86,143293,8.86,8.94,8.64,8.86,143293,0.0,1.0
2022-09-15,8.7,8.87,8.55,8.85,233927,8.7,8.87,8.55,8.85,233927,0.0,1.0
2022-09-16,8.38,8.54,8.19,8.54,229062,8.38,8.54,8.19,8.54,229062,0.0,1.0
2022-09-19,8.32,8.51,8.12,8.31,178543,8.32,8.51,8.12,8.31,178543,0.0,1.0
2022-09-20,8.75,8.76,8.23,8.31,259295,8.75,8.76,8.23,8.31,259295,0.0,1.0
2022-09-21,8.85,9.0738,8.62,8.81,153851,8.85,9.0738,8.62,8.81,153851,0.0,1.0
2022-09-22,8.62,8.83,8.27,8.75,197015,8.62,8.83,8.27,8.75,197015,0.0,1.0
2022-09-23,8.33,8.62,8.25,8.62,131310,8.33,8.62,8.25,8.62,131310,0.0,1.0
2022-09-26,8.34,8.59,8.25,8.28,110109,8.34,8.59,8.25,8.28,110109,0.0,1.0
2022-09-27,8.35,8.565,8.3,8.39,116859,8.35,8.565,8.3,8.39,116859,0.0,1.0
2022-09-28,8.36,8.455,8.24,8.44,95063,8.36,8.455,8.24,8.44,95063,0.0,1.0
2022-09-29,8.07,8.23,7.885,8.23,100508,8.07,8.23,7.885,8.23,100508,0.0,1.0
2022-09-30,7.86,8.23,7.84,8.03,91153,7.86,8.23,7.84,8.03,91153,0.0,1.0
2022-10-03,8.35,8.41,7.83,7.91,107154,8.35,8.41,7.83,7.91,107154,0.0,1.0
2022-10-04,8.37,8.72,8.29,8.42,117801,8.37,8.72,8.29,8.42,117801,0.0,1.0
2022-10-05,8.02,8.35,8.0,8.2,98616,8.02,8.35,8.0,8.2,98616,0.0,1.0
2022-10-06,7.93,8.125,7.86,7.95,98642,7.93,8.125,7.86,7.95,98642,0.0,1.0
2022-10-07,7.61,7.91,7.61,7.91,111641,7.61,7.91,7.61,7.91,111641,0.0,1.0
2022-10-10,7.96,8.05,7.6,7.75,145652,7.96,8.05,7.6,7.75,145652,0.0,1.0
2022-10-11,8.15,8.3,7.86,7.87,162576,8.15,8.3,7.86,7.87,162576,0.0,1.0
2022-10-12,7.72,8.07,7.56,8.07,212304,7.72,8.07,7.56,8.07,212304,0.0,1.0
2022-10-13,8.04,8.2,7.53,7.56,100439,8.04,8.2,7.53,7.56,100439,0.0,1.0
2022-10-14,8.02,8.23,7.985,8.03,79506,8.02,8.23,7.985,8.03,79506,0.0,1.0
2022-10-17,8.15,8.31,8.02,8.14,101361,8.15,8.31,8.02,8.14,101361,0.0,1.0
2022-10-18,8.3,8.455,8.25,8.27,242097,8.3,8.455,8.25,8.27,242097,0.0,1.0
2022-10-19,8.37,8.385,8.13,8.33,81656,8.37,8.385,8.13,8.33,81656,0.0,1.0
2022-10-20,8.14,8.49,8.07,8.32,72376,8.14,8.49,8.07,8.32,72376,0.0,1.0
2022-10-21,8.26,8.36,8.05,8.22,68024,8.26,8.36,8.05,8.22,68024,0.0,1.0
2022-10-24,8.42,8.44,8.1,8.27,89505,8.42,8.44,8.1,8.27,89505,0.0,1.0
2022-10-25,8.54,8.67,8.37,8.37,113480,8.54,8.67,8.37,8.37,113480,0.0,1.0
2022-10-26,8.67,8.849,8.4,8.58,71144,8.67,8.849,8.4,8.58,71144,0.0,1.0
2022-10-27,8.9,9.1151,8.75,8.75,54792,8.9,9.1151,8.75,8.75,54792,0.0,1.0
2022-10-28,9.14,9.295,8.81,8.91,66781,9.14,9.295,8.81,8.91,66781,0.0,1.0
2022-10-31,9.26,9.33,8.8,9.08,85613,9.26,9.33,8.8,9.08,85613,0.0,1.0
2022-11-01,9.56,9.595,9.31,9.41,118907,9.56,9.595,9.31,9.41,118907,0.0,1.0
2022-11-02,9.02,9.64,9.01,9.5,110189,9.02,9.64,9.01,9.5,110189,0.0,1.0
2022-11-03,9.17,9.32,8.78,8.86,79409,9.17,9.32,8.78,8.86,79409,0.0,1.0
2022-11-04,9.44,9.44,9.05,9.32,66581,9.44,9.44,9.05,9.32,66581,0.0,1.0
2022-11-07,9.48,9.54,9.295,9.48,115973,9.48,9.54,9.295,9.48,115973,0.0,1.0
2022-11-08,8.18,9.32,8.135,9.25,181893,8.18,9.32,8.135,9.25,181893,0.0,1.0
2022-11-09,7.61,8.165,7.59,8.1,97388,7.61,8.165,7.59,8.1,97388,0.0,1.0
2022-11-10,8.65,8.66,7.6851,7.91,158681,8.65,8.66,7.6851,7.91,158681,0.0,1.0
2022-11-11,8.78,8.96,8.54,8.65,122641,8.78,8.96,8.54,8.65,122641,0.0,1.0
2022-11-14,8.36,8.66,8.23,8.66,153812,8.36,8.66,8.23,8.66,153812,0.0,1.0
2022-11-15,8.9,8.9699,8.34,8.59,142593,8.9,8.9699,8.34,8.59,142593,0.0,1.0
2022-11-16,7.62,8.69,7.53,8.55,244205,7.62,8.69,7.53,8.55,244205,0.0,1.0
2022-11-17,7.79,7.82,7.46,7.6,119230,7.79,7.82,7.46,7.6,119230,0.0,1.0
2022-11-18,8.14,8.35,7.835,7.96,148128,8.14,8.35,7.835,7.96,148128,0.0,1.0
2022-11-21,8.11,8.4694,7.945,8.06,132297,8.11,8.4694,7.945,8.06,132297,0.0,1.0
2022-11-22,8.3,8.4,7.95,8.18,106877,8.3,8.4,7.95,8.18,106877,0.0,1.0
2022-11-23,8.31,8.49,8.19,8.28,72837,8.31,8.49,8.19,8.28,72837,0.0,1.0
2022-11-25,8.3,8.36,8.111,8.36,38165,8.3,8.36,8.111,8.36,38165,0.0,1.0
2022-11-28,7.76,8.26,7.66,8.17,110128,7.76,8.26,7.66,8.17,110128,0.0,1.0
2022-11-29,7.98,8.14,7.65,7.71,172749,7.98,8.14,7.65,7.71,172749,0.0,1.0
2022-11-30,8.4,8.4,7.805,7.92,158902,8.4,8.4,7.805,7.92,158902,0.0,1.0
2022-12-01,8.67,8.83,8.225,8.43,163143,8.67,8.83,8.225,8.43,163143,0.0,1.0
2022-12-02,9.13,9.15,8.25,8.51,106606,9.13,9.15,8.25,8.51,106606,0.0,1.0
2022-12-05,9.0,9.2,8.92,9.11,96088,9.0,9.2,8.92,9.11,96088,0.0,1.0
2022-12-06,10.4,10.85,9.51,9.51,659397,10.4,10.85,9.51,9.51,659397,0.0,1.0
2022-12-07,10.6,10.8924,10.085,10.25,225934,10.6,10.8924,10.085,10.25,225934,0.0,1.0
2022-12-08,10.88,10.91,10.46,10.64,194666,10.88,10.91,10.46,10.64,194666,0.0,1.0
2022-12-09,10.45,10.875,10.44,10.69,189336,10.45,10.875,10.44,10.69,189336,0.0,1.0
2022-12-12,9.84,10.45,9.69,10.45,221069,9.84,10.45,9.69,10.45,221069,0.0,1.0
2022-12-13,10.32,10.41,9.88,10.04,203960,10.32,10.41,9.88,10.04,203960,0.0,1.0
2022-12-14,10.14,10.47,10.1,10.36,197075,10.14,10.47,10.1,10.36,197075,0.0,1.0
2022-12-15,9.74,10.08,9.65,10.08,175242,9.74,10.08,9.65,10.08,175242,0.0,1.0
2022-12-16,9.67,9.8,9.39,9.57,229993,9.67,9.8,9.39,9.57,229993,0.0,1.0
2022-12-19,9.59,9.74,9.59,9.67,153610,9.59,9.74,9.59,9.67,153610,0.0,1.0
2022-12-20,9.58,9.73,9.23,9.62,173359,9.58,9.73,9.23,9.62,173359,0.0,1.0
2022-12-21,9.84,9.93,9.67,9.71,113639,9.84,9.93,9.67,9.71,113639,0.0,1.0
2022-12-22,9.53,9.74,9.2627,9.74,136843,9.53,9.74,9.2627,9.74,136843,0.0,1.0
2022-12-23,9.48,9.69,9.33,9.55,54708,9.48,9.69,9.33,9.55,54708,0.0,1.0
2022-12-27,9.77,9.86,9.335,9.37,146376,9.77,9.86,9.335,9.37,146376,0.0,1.0
2022-12-28,9.6,9.931,9.04,9.8,174721,9.6,9.931,9.04,9.8,174721,0.0,1.0
2022-12-29,10.01,10.06,9.485,9.63,136582,10.01,10.06,9.485,9.63,136582,0.0,1.0
2022-12-30,10.3,10.36,9.86,9.92,85855,10.3,10.36,9.86,9.92,85855,0.0,1.0
2023-01-03,10.14,10.73,10.0,10.38,188314,10.14,10.73,10.0,10.38,188314,0.0,1.0
2023-01-04,10.28,10.43,10.17,10.33,164253,10.28,10.43,10.17,10.33,164253,0.0,1.0
2023-01-05,10.33,10.41,9.93,10.13,57617,10.33,10.41,9.93,10.13,57617,0.0,1.0
2023-01-06,10.63,10.82,10.34,10.34,143939,10.63,10.82,10.34,10.34,143939,0.0,1.0
2023-01-09,10.18,10.8,10.17,10.8,92639,10.18,10.8,10.17,10.8,92639,0.0,1.0
2023-01-10,10.29,10.335,9.92,10.06,148702,10.29,10.335,9.92,10.06,148702,0.0,1.0
2023-01-11,10.74,10.88,10.21,10.21,93744,10.74,10.88,10.21,10.21,93744,0.0,1.0
2023-01-12,10.97,11.02,10.5,10.75,197666,10.97,11.02,10.5,10.75,197666,0.0,1.0
2023-01-13,10.99,11.13,10.82,10.82,106261,10.99,11.13,10.82,10.82,106261,0.0,1.0
2023-01-17,10.65,10.9799,10.63,10.93,127195,10.65,10.9799,10.63,10.93,127195,0.0,1.0
2023-01-18,10.5,10.775,10.45,10.72,295324,10.5,10.775,10.45,10.72,295324,0.0,1.0
2023-01-19,10.34,10.585,10.23,10.45,83144,10.34,10.585,10.23,10.45,83144,0.0,1.0
2023-01-20,14.66,14.86,11.56,11.75,3737932,14.66,14.86,11.56,11.75,3737932,0.0,1.0
2023-01-23,14.6,15.04,13.7,14.44,928199,14.6,15.04,13.7,14.44,928199,0.0,1.0
2023-01-24,14.86,15.2132,14.43,14.6,348512,14.86,15.2132,14.43,14.6,348512,0.0,1.0
2023-01-25,14.91,15.0899,14.3171,14.52,278382,14.91,15.0899,14.3171,14.52,278382,0.0,1.0
2023-01-26,14.46,15.22,14.2,15.01,269207,14.46,15.22,14.2,15.01,269207,0.0,1.0
2023-01-27,14.78,15.21,14.46,14.6,165570,14.78,15.21,14.46,14.6,165570,0.0,1.0
2023-01-30,14.68,14.93,14.51,14.51,161021,14.68,14.93,14.51,14.51,161021,0.0,1.0
2023-01-31,14.85,15.065,14.73,14.73,167961,14.85,15.065,14.73,14.73,167961,0.0,1.0
2023-02-01,14.79,15.35,14.6,14.81,203286,14.79,15.35,14.6,14.81,203286,0.0,1.0
2023-02-02,14.94,15.45,14.74,14.82,198684,14.94,15.45,14.74,14.82,198684,0.0,1.0
2023-02-03,14.66,15.155,14.52,14.8,173179,14.66,15.155,14.52,14.8,173179,0.0,1.0
2023-02-06,14.49,14.67,14.23,14.56,137405,14.49,14.67,14.23,14.56,137405,0.0,1.0
2023-02-07,14.6,14.8,14.33,14.49,183600,14.6,14.8,14.33,14.49,183600,0.0,1.0
2023-02-08,14.28,14.51,14.21,14.41,97334,14.28,14.51,14.21,14.41,97334,0.0,1.0
2023-02-09,13.81,14.6143,13.79,14.43,174679,13.81,14.6143,13.79,14.43,174679,0.0,1.0
2023-02-10,13.94,14.09,13.51,13.73,227278,13.94,14.09,13.51,13.73,227278,0.0,1.0
2023-02-13,14.44,14.49,13.79,13.88,156043,14.44,14.49,13.79,13.88,156043,0.0,1.0
2023-02-14,14.97,15.15,14.26,14.26,204515,14.97,15.15,14.26,14.26,204515,0.0,1.0
2023-02-15,15.22,15.35,14.768,14.93,137967,15.22,15.35,14.768,14.93,137967,0.0,1.0
2023-02-16,14.81,15.115,14.1,14.96,173329,14.81,15.115,14.1,14.96,173329,0.0,1.0
2023-02-17,14.59,15.12,14.56,14.89,113002,14.59,15.12,14.56,14.89,113002,0.0,1.0
2023-02-21,14.51,14.72,14.45,14.45,114884,14.51,14.72,14.45,14.45,114884,0.0,1.0
2023-02-22,14.79,15.11,14.43,14.54,137368,14.79,15.11,14.43,14.54,137368,0.0,1.0
2023-02-23,15.04,15.3,14.83,14.92,142328,15.04,15.3,14.83,14.92,142328,0.0,1.0
2023-02-24,14.59,14.78,14.34,14.78,170391,14.59,14.78,14.34,14.78,170391,0.0,1.0
2023-02-27,14.79,15.0,14.67,14.75,105580,14.79,15.0,14.67,14.75,105580,0.0,1.0
2023-02-28,15.24,15.54,14.74,14.74,249472,15.24,15.54,14.74,14.74,249472,0.0,1.0
2023-03-01,15.2,15.27,14.55,15.24,137528,15.2,15.27,14.55,15.24,137528,0.0,1.0
2023-03-02,15.71,15.98,14.89,14.95,265094,15.71,15.98,14.89,14.95,265094,0.0,1.0
2023-03-03,14.71,14.99,12.51,14.3,449596,14.71,14.99,12.51,14.3,449596,0.0,1.0
2023-03-06,14.12,14.87,13.82,14.87,242189,14.12,14.87,13.82,14.87,242189,0.0,1.0
2023-03-07,14.47,14.53,14.07,14.1,163425,14.47,14.53,14.07,14.1,163425,0.0,1.0
2023-03-08,13.98,14.65,13.81,14.57,107271,13.98,14.65,13.81,14.57,107271,0.0,1.0
2023-03-09,13.51,14.105,13.42,14.03,166785,13.51,14.105,13.42,14.03,166785,0.0,1.0
2023-03-10,13.14,13.55,12.92,13.37,181997,13.14,13.55,12.92,13.37,181997,0.0,1.0
2023-03-13,12.82,13.5675,12.53,12.89,200610,12.82,13.5675,12.53,12.89,200610,0.0,1.0
2023-03-14,13.11,13.395,12.92,13.26,205777,13.11,13.395,12.92,13.26,205777,0.0,1.0
2023-03-15,12.63,12.885,12.13,12.79,237946,12.63,12.885,12.13,12.79,237946,0.0,1.0
2023-03-16,12.79,13.02,12.355,12.43,131277,12.79,13.02,12.355,12.43,131277,0.0,1.0
2023-03-17,12.4,12.54,12.21,12.54,615705,12.4,12.54,12.21,12.54,615705,0.0,1.0
2023-03-20,12.62,12.9,12.57,12.63,135994,12.62,12.9,12.57,12.63,135994,0.0,1.0
2023-03-21,13.15,13.205,12.88,12.88,84083,13.15,13.205,12.88,12.88,84083,0.0,1.0
2023-03-22,12.73,13.15,12.72,13.15,100223,12.73,13.15,12.72,13.15,100223,0.0,1.0
2023-03-23,12.59,12.93,12.48,12.78,69249,12.59,12.93,12.48,12.78,69249,0.0,1.0
2023-03-24,12.69,12.73,12.26,12.49,91199,12.69,12.73,12.26,12.49,91199,0.0,1.0
2023-03-27,13.06,13.1,12.765,12.82,105469,13.06,13.1,12.765,12.82,105469,0.0,1.0
2023-03-28,13.35,13.39,12.41,13.0,96006,13.35,13.39,12.41,13.0,96006,0.0,1.0
2023-03-29,13.36,13.53,13.31,13.47,63042,13.36,13.53,13.31,13.47,63042,0.0,1.0
2023-03-30,13.26,13.45,13.11,13.42,61729,13.26,13.45,13.11,13.42,61729,0.0,1.0
2023-03-31,13.36,13.61,13.18,13.41,99821,13.36,13.61,13.18,13.41,99821,0.0,1.0
2023-04-03,13.62,13.75,13.26,13.37,110472,13.62,13.75,13.26,13.37,110472,0.0,1.0
2023-04-04,13.45,13.7,13.03,13.7,184286,13.45,13.7,13.03,13.7,184286,0.0,1.0
2023-04-05,13.13,13.815,12.9101,13.42,486762,13.13,13.815,12.9101,13.42,486762,0.0,1.0
2023-04-06,13.77,13.82,13.2637,13.47,196120,13.77,13.82,13.2637,13.47,196120,0.0,1.0
2023-04-10,14.69,14.73,13.8,13.8,218384,14.69,14.73,13.8,13.8,218384,0.0,1.0
2023-04-11,14.92,15.2,14.67,14.77,250141,14.92,15.2,14.67,14.77,250141,0.0,1.0
2023-04-12,15.47,15.57,14.96,15.02,218490,15.47,15.57,14.96,15.02,218490,0.0,1.0
2023-04-13,15.59,15.73,15.245,15.53,132569,15.59,15.73,15.245,15.53,132569,0.0,1.0
2023-04-14,15.22,15.58,14.97,15.58,199327,15.22,15.58,14.97,15.58,199327,0.0,1.0
2023-04-17,15.76,15.83,15.105,15.24,117282,15.76,15.83,15.105,15.24,117282,0.0,1.0
2023-04-18,16.0,16.16,15.76,15.86,162651,16.0,16.16,15.76,15.86,162651,0.0,1.0
2023-04-19,15.9,16.05,15.65,15.75,151987,15.9,16.05,15.65,15.75,151987,0.0,1.0
2023-04-20,16.12,16.33,15.715,15.8,134124,16.12,16.33,15.715,15.8,134124,0.0,1.0
2023-04-21,15.96,16.27,15.4266,16.19,169416,15.96,16.27,15.4266,16.19,169416,0.0,1.0
2023-04-24,15.69,16.155,15.66,15.82,107261,15.69,16.155,15.66,15.82,107261,0.0,1.0
2023-04-25,15.04,15.68,14.995,15.5,151419,15.04,15.68,14.995,15.5,151419,0.0,1.0
2023-04-26,14.58,15.09,14.5,14.95,124555,14.58,15.09,14.5,14.95,124555,0.0,1.0
2023-04-27,14.72,14.84,14.3501,14.58,101070,14.72,14.84,14.3501,14.58,101070,0.0,1.0
2023-04-28,14.74,14.9405,14.61,14.64,102850,14.74,14.9405,14.61,14.64,102850,0.0,1.0
2023-05-01,14.96,15.27,14.67,14.67,125072,14.96,15.27,14.67,14.67,125072,0.0,1.0
2023-05-02,14.8,14.88,14.63,14.88,94400,14.8,14.88,14.63,14.88,94400,0.0,1.0
2023-05-03,15.02,15.46,14.85,14.92,194565,15.02,15.46,14.85,14.92,194565,0.0,1.0
2023-05-04,14.51,14.905,14.065,14.88,119552,14.51,14.905,14.065,14.88,119552,0.0,1.0
2023-05-05,15.17,15.27,14.66,14.69,108525,15.17,15.27,14.66,14.69,108525,0.0,1.0
2023-05-08,14.8,15.4,14.7,15.31,71344,14.8,15.4,14.7,15.31,71344,0.0,1.0
2023-05-09,15.1,15.3146,14.49,14.79,162846,15.1,15.3146,14.49,14.79,162846,0.0,1.0
2023-05-10,15.86,17.0777,15.45,16.81,209381,15.86,17.0777,15.45,16.81,209381,0.0,1.0
2023-05-11,15.6,15.73,15.4597,15.64,135383,15.6,15.73,15.4597,15.64,135383,0.0,1.0
2023-05-12,15.58,16.31,15.38,15.64,229648,15.58,16.31,15.38,15.64,229648,0.0,1.0
2023-05-15,16.26,16.44,15.56,15.59,161816,16.26,16.44,15.56,15.59,161816,0.0,1.0
2023-05-16,16.1,16.31,16.005,16.05,117758,16.1,16.31,16.005,16.05,117758,0.0,1.0
2023-05-17,16.85,16.92,16.01,16.26,184333,16.85,16.92,16.01,16.26,184333,0.0,1.0
2023-05-18,17.22,17.26,16.79,16.79,120709,17.22,17.26,16.79,16.79,120709,0.0,1.0
2023-05-19,17.09,17.47,16.98,17.47,104320,17.09,17.47,16.98,17.47,104320,0.0,1.0
2023-05-22,17.31,17.575,17.11,17.11,138421,17.31,17.575,17.11,17.11,138421,0.0,1.0
2023-05-23,17.02,17.515,17.01,17.28,121248,17.02,17.515,17.01,17.28,121248,0.0,1.0
2023-05-24,16.61,16.97,16.4599,16.97,101932,16.61,16.97,16.4599,16.97,101932,0.0,1.0
2023-05-25,16.52,16.71,16.27,16.49,104027,16.52,16.71,16.27,16.49,104027,0.0,1.0
2023-05-26,16.36,16.71,16.303,16.45,98654,16.36,16.71,16.303,16.45,98654,0.0,1.0
2023-05-30,16.1,16.43,16.05,16.34,77140,16.1,16.43,16.05,16.34,77140,0.0,1.0
2023-05-31,15.9,16.24,15.795,16.06,523362,15.9,16.24,15.795,16.06,523362,0.0,1.0
2023-06-01,15.97,16.16,15.61,15.88,77143,15.97,16.16,15.61,15.88,77143,0.0,1.0
2023-06-02,16.94,16.95,16.26,16.3,96955,16.94,16.95,16.26,16.3,96955,0.0,1.0
2023-06-05,16.73,16.8396,16.51,16.82,107645,16.73,16.8396,16.51,16.82,107645,0.0,1.0
2023-06-06,17.34,17.4,16.58,16.58,183531,17.34,17.4,16.58,16.58,183531,0.0,1.0
2023-06-07,17.87,18.125,17.34,17.46,171594,17.87,18.125,17.34,17.46,171594,0.0,1.0
2023-06-08,17.53,17.86,17.44,17.81,75712,17.53,17.86,17.44,17.81,75712,0.0,1.0
2023-06-09,17.44,17.63,17.145,17.42,126189,17.44,17.63,17.145,17.42,126189,0.0,1.0
2023-06-12,18.04,18.19,17.57,17.76,142922,18.04,18.19,17.57,17.76,142922,0.0,1.0
2023-06-13,18.16,18.61,18.05,18.05,132009,18.16,18.61,18.05,18.05,132009,0.0,1.0
2023-06-14,17.81,18.325,17.725,18.19,83745,17.81,18.325,17.725,18.19,83745,0.0,1.0
2023-06-15,17.9,18.0,17.66,17.67,78321,17.9,18.0,17.66,17.67,78321,0.0,1.0
2023-06-16,17.88,18.18,17.76,18.14,242004,17.88,18.18,17.76,18.14,242004,0.0,1.0
2023-06-20,18.28,18.5,17.61,17.87,91213,18.28,18.5,17.61,17.87,91213,0.0,1.0
2023-06-21,19.61,20.19,18.02,18.17,613813,19.61,20.19,18.02,18.17,613813,0.0,1.0
2023-06-22,19.09,19.45,18.93,19.4,153126,19.09,19.45,18.93,19.4,153126,0.0,1.0
2023-06-23,18.44,18.91,18.06,18.83,355088,18.44,18.91,18.06,18.83,355088,0.0,1.0
2023-06-26,19.17,19.24,18.2403,18.38,208975,19.17,19.24,18.2403,18.38,208975,0.0,1.0
2023-06-27,19.43,19.619,19.09,19.25,189645,19.43,19.619,19.09,19.25,189645,0.0,1.0
2023-06-28,20.07,20.67,19.3389,19.44,427599,20.07,20.67,19.3389,19.44,427599,0.0,1.0
2023-06-29,20.16,20.54,19.8,20.08,187447,20.16,20.54,19.8,20.08,187447,0.0,1.0
2023-06-30,19.86,20.3599,19.78,20.25,365726,19.86,20.3599,19.78,20.25,365726,0.0,1.0
2023-07-03,19.96,20.08,19.75,19.9,73075,19.96,20.08,19.75,19.9,73075,0.0,1.0
2023-07-05,19.5,19.82,19.16,19.73,144453,19.5,19.82,19.16,19.73,144453,0.0,1.0
2023-07-06,18.79,19.47,18.635,19.21,189754,18.79,19.47,18.635,19.21,189754,0.0,1.0
2023-07-07,18.79,19.29,18.77,18.8,99097,18.79,19.29,18.77,18.8,99097,0.0,1.0
2023-07-10,18.89,19.0,18.59,18.59,76835,18.89,19.0,18.59,18.59,76835,0.0,1.0
2023-07-11,19.05,19.08,18.75,18.93,82870,19.05,19.08,18.75,18.93,82870,0.0,1.0
2023-07-12,18.66,19.39,18.61,19.39,118737,18.66,19.39,18.61,19.39,118737,0.0,1.0
2023-07-13,18.69,18.98,18.3,18.63,81478,18.69,18.98,18.3,18.63,81478,0.0,1.0
2023-07-14,18.29,18.65,18.06,18.65,66577,18.29,18.65,18.06,18.65,66577,0.0,1.0
2023-07-17,18.55,18.65,18.16,18.24,71341,18.55,18.65,18.16,18.24,71341,0.0,1.0
2023-07-18,22.01,22.05,19.5593,19.74,375929,22.01,22.05,19.5593,19.74,375929,0.0,1.0
2023-07-19,21.81,22.44,21.57,22.02,167856,21.81,22.44,21.57,22.02,167856,0.0,1.0
2023-07-20,21.7,21.93,21.36,21.79,103213,21.7,21.93,21.36,21.79,103213,0.0,1.0
2023-07-21,21.52,21.9397,21.0485,21.77,177576,21.52,21.9397,21.0485,21.77,177576,0.0,1.0
2023-07-24,20.99,21.73,20.94,21.42,111858,20.99,21.73,20.94,21.42,111858,0.0,1.0
2023-07-25,20.55,20.99,20.5,20.76,99408,20.55,20.99,20.5,20.76,99408,0.0,1.0
2023-07-26,20.86,21.43,20.6,20.6,92325,20.86,21.43,20.6,20.6,92325,0.0,1.0
2023-07-27,20.34,21.05,20.2,20.91,115552,20.34,21.05,20.2,20.91,115552,0.0,1.0
2023-07-28,20.24,21.08,20.16,20.47,80679,20.24,21.08,20.16,20.47,80679,0.0,1.0
2023-07-31,20.98,21.16,20.24,20.25,102563,20.98,21.16,20.24,20.25,102563,0.0,1.0
2023-08-01,21.53,21.78,20.87,20.87,97780,21.53,21.78,20.87,20.87,97780,0.0,1.0
2023-08-02,21.06,21.66,20.9346,21.12,184622,21.06,21.66,20.9346,21.12,184622,0.0,1.0
2023-08-03,21.13,21.6,20.59,20.81,123018,21.13,21.6,20.59,20.81,123018,0.0,1.0
2023-08-04,17.02,19.5399,16.5,19.02,517406,17.02,19.5399,16.5,19.02,517406,0.0,1.0
2023-08-07,17.42,18.64,17.34,17.36,239571,17.42,18.64,17.34,17.36,239571,0.0,1.0
2023-08-08,18.11,18.425,17.39,17.4,147640,18.11,18.425,17.39,17.4,147640,0.0,1.0
2023-08-09,17.22,17.6325,16.85,17.01,239042,17.22,17.6325,16.85,17.01,239042,0.0,1.0
2023-08-10,17.09,17.7,16.975,17.37,134344,17.09,17.7,16.975,17.37,134344,0.0,1.0
2023-08-11,16.96,17.36,16.86,17.03,110399,16.96,17.36,16.86,17.03,110399,0.0,1.0
2023-08-14,17.1,17.26,16.8,16.86,110881,17.1,17.26,16.8,16.86,110881,0.0,1.0
2023-08-15,16.64,17.13,16.58,16.97,196191,16.64,17.13,16.58,16.97,196191,0.0,1.0
2023-08-16,16.83,17.11,16.72,16.73,111877,16.83,17.11,16.72,16.73,111877,0.0,1.0
2023-08-17,16.81,17.1574,16.79,16.87,88692,16.81,17.1574,16.79,16.87,88692,0.0,1.0
2023-08-18,16.84,17.0099,16.575,16.72,77602,16.84,17.0099,16.575,16.72,77602,0.0,1.0
2023-08-21,16.99,17.9893,16.86,16.87,78856,16.99,17.9893,16.86,16.87,78856,0.0,1.0
2023-08-22,17.17,17.5,16.93,17.09,96500,17.17,17.5,16.93,17.09,96500,0.0,1.0
2023-08-23,17.02,17.495,16.98,17.17,105874,17.02,17.495,16.98,17.17,105874,0.0,1.0
2023-08-24,16.67,16.99,16.64,16.86,138223,16.67,16.99,16.64,16.86,138223,0.0,1.0
2023-08-25,16.95,16.95,16.45,16.81,139088,16.95,16.95,16.45,16.81,139088,0.0,1.0
2023-08-28,17.21,17.46,17.03,17.03,66134,17.21,17.46,17.03,17.03,66134,0.0,1.0
2023-08-29,17.63,17.73,17.01,17.21,80303,17.63,17.73,17.01,17.21,80303,0.0,1.0
2023-08-30,17.8,17.83,17.38,17.51,73497,17.8,17.83,17.38,17.51,73497,0.0,1.0
2023-08-31,17.53,17.885,17.39,17.82,96591,17.53,17.885,17.39,17.82,96591,0.0,1.0
2023-09-01,17.6,17.88,17.54,17.68,63964,17.6,17.88,17.54,17.68,63964,0.0,1.0
2023-09-05,16.78,17.5,16.7669,17.41,65464,16.78,17.5,16.7669,17.41,65464,0.0,1.0
2023-09-06,17.18,17.26,16.75,16.75,114445,17.18,17.26,16.75,16.75,114445,0.0,1.0
2023-09-07,16.95,17.15,16.81,17.05,98392,16.95,17.15,16.81,17.05,98392,0.0,1.0
2023-09-08,16.7,17.05,16.62,17.01,79534,16.7,17.05,16.62,17.01,79534,0.0,1.0
2023-09-11,16.82,16.86,16.6,16.73,119131,16.82,16.86,16.6,16.73,119131,0.0,1.0
2023-09-12,16.53,16.91,16.53,16.77,104922,16.53,16.91,16.53,16.77,104922,0.0,1.0
2023-09-13,16.5,16.55,16.27,16.45,125981,16.5,16.55,16.27,16.45,125981,0.0,1.0
2023-09-14,16.59,16.76,16.47,16.63,82147,16.59,16.76,16.47,16.63,82147,0.0,1.0
2023-09-15,16.57,16.68,16.41,16.58,169329,16.57,16.68,16.41,16.58,169329,0.0,1.0
2023-09-18,16.66,16.695,16.35,16.61,68192,16.66,16.695,16.35,16.61,68192,0.0,1.0
2023-09-19,16.73,16.8,16.585,16.65,74742,16.73,16.8,16.585,16.65,74742,0.0,1.0
2023-09-20,16.44,17.07,16.41,16.8,59127,16.44,17.07,16.41,16.8,59127,0.0,1.0
2023-09-21,16.18,16.385,16.13,16.26,117522,16.18,16.385,16.13,16.26,117522,0.0,1.0
2023-09-22,15.6,16.405,15.58,16.18,103220,15.6,16.405,15.58,16.18,103220,0.0,1.0
2023-09-25,15.69,15.83,15.45,15.5,116786,15.69,15.83,15.45,15.5,116786,0.0,1.0
2023-09-26,15.48,15.69,15.3801,15.56,84393,15.48,15.69,15.3801,15.56,84393,0.0,1.0
2023-09-27,15.86,15.92,15.5,15.58,124317,15.86,15.92,15.5,15.58,124317,0.0,1.0
2023-09-28,16.06,16.28,15.865,15.9,101876,16.06,16.28,15.865,15.9,101876,0.0,1.0
2023-09-29,15.86,16.345,15.77,16.19,300281,15.86,16.345,15.77,16.19,300281,0.0,1.0
2023-10-02,15.92,15.99,15.64,15.76,95932,15.92,15.99,15.64,15.76,95932,0.0,1.0
2023-10-03,15.7,15.95,15.66,15.67,70591,15.7,15.95,15.66,15.67,70591,0.0,1.0
2023-10-04,15.89,15.93,15.53,15.69,73781,15.89,15.93,15.53,15.69,73781,0.0,1.0
2023-10-05,15.91,16.09,15.835,15.93,77312,15.91,16.09,15.835,15.93,77312,0.0,1.0
2023-10-06,16.1,16.22,15.56,15.76,67746,16.1,16.22,15.56,15.76,67746,0.0,1.0
2023-10-09,16.23,16.375,15.3495,16.06,49331,16.23,16.375,15.3495,16.06,49331,0.0,1.0
2023-10-10,16.39,16.4565,16.24,16.32,112170,16.39,16.4565,16.24,16.32,112170,0.0,1.0
2023-10-11,16.31,16.7,16.203,16.43,53123,16.31,16.7,16.203,16.43,53123,0.0,1.0
2023-10-12,15.83,16.32,15.78,16.32,77371,15.83,16.32,15.78,16.32,77371,0.0,1.0
2023-10-13,15.27,15.81,15.12,15.81,116323,15.27,15.81,15.12,15.81,116323,0.0,1.0
2023-10-16,15.38,15.585,15.32,15.49,73836,15.38,15.585,15.32,15.49,73836,0.0,1.0
2023-10-17,15.57,15.78,15.315,15.35,100596,15.57,15.78,15.315,15.35,100596,0.0,1.0
2023-10-18,15.51,15.65,15.16,15.46,83886,15.51,15.65,15.16,15.46,83886,0.0,1.0
2023-10-19,15.37,15.59,15.3,15.53,63493,15.37,15.59,15.3,15.53,63493,0.0,1.0
2023-10-20,15.12,15.47,15.07,15.44,84091,15.12,15.47,15.07,15.44,84091,0.0,1.0
2023-10-23,15.45,15.5,15.01,15.07,109399,15.45,15.5,15.01,15.07,109399,0.0,1.0
2023-10-24,15.07,15.59,15.025,15.58,71305,15.07,15.59,15.025,15.58,71305,0.0,1.0
2023-10-25,14.98,15.6,14.82,15.01,64162,14.98,15.6,14.82,15.01,64162,0.0,1.0
2023-10-26,14.96,15.28,14.84,15.01,69452,14.96,15.28,14.84,15.01,69452,0.0,1.0
2023-10-27,14.8,14.99,14.66,14.92,73682,14.8,14.99,14.66,14.92,73682,0.0,1.0
2023-10-30,15.07,15.09,14.8,14.92,104190,15.07,15.09,14.8,14.92,104190,0.0,1.0
2023-10-31,15.33,15.38,15.0578,15.07,79766,15.33,15.38,15.0578,15.07,79766,0.0,1.0
2023-11-01,15.27,15.31,14.98,15.31,78116,15.27,15.31,14.98,15.31,78116,0.0,1.0
2023-11-02,15.84,15.93,15.5,15.53,91684,15.84,15.93,15.5,15.53,91684,0.0,1.0
2023-11-03,16.05,16.3,15.95,16.1,84589,16.05,16.3,15.95,16.1,84589,0.0,1.0
2023-11-06,15.97,16.0,15.81,16.0,56634,15.97,16.0,15.81,16.0,56634,0.0,1.0
2023-11-07,16.17,16.22,15.87,15.96,60546,16.17,16.22,15.87,15.96,60546,0.0,1.0
2023-11-08,16.55,16.55,16.11,16.24,81445,16.55,16.55,16.11,16.24,81445,0.0,1.0
2023-11-09,14.33,16.55,14.305,16.15,232949,14.33,16.55,14.305,16.15,232949,0.0,1.0
2023-11-10,14.72,14.93,14.11,14.32,160858,14.72,14.93,14.11,14.32,160858,0.0,1.0
2023-11-13,14.79,14.89,14.535,14.54,119884,14.79,14.89,14.535,14.54,119884,0.0,1.0
2023-11-14,15.46,15.5,15.11,15.23,124671,15.46,15.5,15.11,15.23,124671,0.0,1.0
2023-11-15,15.57,15.99,15.45,15.45,124909,15.57,15.99,15.45,15.45,124909,0.0,1.0
2023-11-16,15.52,15.62,15.06,15.42,104196,15.52,15.62,15.06,15.42,104196,0.0,1.0
2023-11-17,15.55,15.81,15.465,15.67,107203,15.55,15.81,15.465,15.67,107203,0.0,1.0
2023-11-20,15.5,15.65,15.47,15.5,96111,15.5,15.65,15.47,15.5,96111,0.0,1.0
2023-11-21,15.5,15.665,15.37,15.37,107975,15.5,15.665,15.37,15.37,107975,0.0,1.0
2023-11-22,15.39,15.64,15.28,15.56,78499,15.39,15.64,15.28,15.56,78499,0.0,1.0
2023-11-24,15.47,15.61,15.28,15.28,61102,15.47,15.61,15.28,15.28,61102,0.0,1.0
2023-11-27,15.77,15.79,15.185,15.31,108919,15.77,15.79,15.185,15.31,108919,0.0,1.0
2023-11-28,15.26,15.815,15.26,15.65,100910,15.26,15.815,15.26,15.65,100910,0.0,1.0
2023-11-29,14.9,15.485,14.78,15.26,94092,14.9,15.485,14.78,15.26,94092,0.0,1.0
2023-11-30,14.85,15.395,14.58,14.9,130654,14.85,15.395,14.58,14.9,130654,0.0,1.0
2023-12-01,15.33,15.38,14.73,14.73,215162,15.33,15.38,14.73,14.73,215162,0.0,1.0
2023-12-04,15.75,15.84,15.21,15.21,163290,15.75,15.84,15.21,15.21,163290,0.0,1.0
2023-12-05,15.73,15.91,15.51,15.69,87988,15.73,15.91,15.51,15.69,87988,0.0,1.0
2023-12-06,15.15,15.9009,15.13,15.75,106916,15.15,15.9009,15.13,15.75,106916,0.0,1.0
2023-12-07,15.15,15.2,14.85,15.1,121807,15.15,15.2,14.85,15.1,121807,0.0,1.0
2023-12-08,15.15,15.32,15.01,15.07,104171,15.15,15.32,15.01,15.07,104171,0.0,1.0
2023-12-11,15.57,15.59,15.19,15.19,167360,15.57,15.59,15.19,15.19,167360,0.0,1.0
2023-12-12,15.63,15.83,15.45,15.5,152481,15.63,15.83,15.45,15.5,152481,0.0,1.0
2023-12-13,16.06,16.29,15.58,15.72,229220,16.06,16.29,15.58,15.72,229220,0.0,1.0
2023-12-14,16.1,16.56,15.87,16.28,192373,16.1,16.56,15.87,16.28,192373,0.0,1.0
2023-12-15,15.77,16.3,15.75,16.3,1043807,15.77,16.3,15.75,16.3,1043807,0.0,1.0
2023-12-18,16.14,16.204,15.74,15.87,159099,16.14,16.204,15.74,15.87,159099,0.0,1.0
2023-12-19,16.64,16.66,16.135,16.18,148123,16.64,16.66,16.135,16.18,148123,0.0,1.0
2023-12-20,16.55,17.35,16.445,16.58,223177,16.55,17.35,16.445,16.58,223177,0.0,1.0
2023-12-21,16.8,16.92,16.5053,16.71,144463,16.8,16.92,16.5053,16.71,144463,0.0,1.0
2023-12-22,16.98,17.1955,16.82,16.9,120857,16.98,17.1955,16.82,16.9,120857,0.0,1.0
2023-12-26,17.58,17.7463,16.985,17.08,101272,17.58,17.7463,16.985,17.08,101272,0.0,1.0
2023-12-27,17.7,17.76,17.355,17.6,92584,17.7,17.76,17.355,17.6,92584,0.0,1.0
2023-12-28,17.59,17.66,16.73,17.59,93642,17.59,17.66,16.73,17.59,93642,0.0,1.0
2023-12-29,17.42,17.7,17.285,17.55,143261,17.42,17.7,17.285,17.55,143261,0.0,1.0
2024-01-02,17.23,17.47,16.83,17.29,162599,17.23,17.47,16.83,17.29,162599,0.0,1.0
2024-01-03,16.45,17.13,16.44,17.13,156160,16.45,17.13,16.44,17.13,156160,0.0,1.0
2024-01-04,16.14,16.59,16.13,16.55,99559,16.14,16.59,16.13,16.55,99559,0.0,1.0
2024-01-05,15.72,16.24,15.67,16.05,158417,15.72,16.24,15.67,16.05,158417,0.0,1.0
2024-01-08,15.96,15.96,15.555,15.69,82693,15.96,15.96,15.555,15.69,82693,0.0,1.0
2024-01-09,15.59,15.79,15.29,15.79,132194,15.59,15.79,15.29,15.79,132194,0.0,1.0
2024-01-10,16.66,17.8041,16.05,16.33,273098,16.66,17.8041,16.05,16.33,273098,0.0,1.0
2024-01-11,16.64,16.7,15.97,16.45,302585,16.64,16.7,15.97,16.45,302585,0.0,1.0
2024-01-12,16.94,17.075,16.7488,16.93,188702,16.94,17.075,16.7488,16.93,188702,0.0,1.0
2024-01-16,16.32,16.9079,16.17,16.76,163375,16.32,16.9079,16.17,16.76,163375,0.0,1.0
2024-01-17,16.09,16.33,15.87,16.03,91982,16.09,16.33,15.87,16.03,91982,0.0,1.0
2024-01-18,16.45,16.575,16.13,16.24,129216,16.45,16.575,16.13,16.24,129216,0.0,1.0
2024-01-19,16.87,16.94,16.36,16.69,132594,16.87,16.94,16.36,16.69,132594,0.0,1.0
2024-01-22,17.16,17.35,16.95,16.95,124345,17.16,17.35,16.95,16.95,124345,0.0,1.0
2024-01-23,17.22,17.56,17.09,17.33,104943,17.22,17.56,17.09,17.33,104943,0.0,1.0
2024-01-24,17.43,17.65,17.28,17.28,128376,17.43,17.65,17.28,17.28,128376,0.0,1.0
2024-01-25,17.4,17.98,17.26,17.71,135321,17.4,17.98,17.26,17.71,135321,0.0,1.0
2024-01-26,17.28,17.4461,17.06,17.42,89701,17.28,17.4461,17.06,17.42,89701,0.0,1.0
2024-01-29,17.44,17.52,16.975,17.29,108004,17.44,17.52,16.975,17.29,108004,0.0,1.0
2024-01-30,17.4,17.59,17.2,17.32,70276,17.4,17.59,17.2,17.32,70276,0.0,1.0
2024-01-31,16.91,17.49,16.89,17.41,138067,16.91,17.49,16.89,17.41,138067,0.0,1.0
2024-02-01,17.56,17.61,16.9,16.97,180457,17.56,17.61,16.9,16.97,180457,0.0,1.0
2024-02-02,17.64,17.75,17.265,17.38,105523,17.64,17.75,17.265,17.38,105523,0.0,1.0
2024-02-05,17.44,17.53,17.19,17.52,72332,17.44,17.53,17.19,17.52,72332,0.0,1.0
2024-02-06,17.74,17.99,17.45,17.45,113157,17.74,17.99,17.45,17.45,113157,0.0,1.0
2024-02-07,17.79,18.19,17.7,17.87,153030,17.79,18.19,17.7,17.87,153030,0.0,1.0
2024-02-08,17.99,18.08,17.6456,17.78,101429,17.99,18.08,17.6456,17.78,101429,0.0,1.0
2024-02-09,18.33,18.47,18.01,18.1,99799,18.33,18.47,18.01,18.1,99799,0.0,1.0
2024-02-12,19.16,19.25,18.4,18.4,165252,19.16,19.25,18.4,18.4,165252,0.0,1.0
2024-02-13,18.21,18.56,18.04,18.56,216729,18.21,18.56,18.04,18.56,216729,0.0,1.0
2024-02-14,18.87,19.0,18.47,18.54,103001,18.87,19.0,18.47,18.54,103001,0.0,1.0
2024-02-15,19.21,19.5,18.86,19.09,127875,19.21,19.5,18.86,19.09,127875,0.0,1.0
2024-02-16,19.19,19.265,18.8828,19.13,121433,19.19,19.265,18.8828,19.13,121433,0.0,1.0
2024-02-20,19.06,19.22,18.855,18.92,89543,19.06,19.22,18.855,18.92,89543,0.0,1.0
2024-02-21,18.91,19.13,18.865,19.0,78242,18.91,19.13,18.865,19.0,78242,0.0,1.0
2024-02-22,18.65,19.02,18.528,18.89,170010,18.65,19.02,18.528,18.89,170010,0.0,1.0
2024-02-23,18.94,18.955,18.5501,18.74,87629,18.94,18.955,18.5501,18.74,87629,0.0,1.0
2024-02-26,19.22,19.28,18.78,18.78,90243,19.22,19.28,18.78,18.78,90243,0.0,1.0
2024-02-27,19.36,19.5997,19.23,19.38,135187,19.36,19.5997,19.23,19.38,135187,0.0,1.0
2024-02-28,19.51,19.67,19.07,19.17,208983,19.51,19.67,19.07,19.17,208983,0.0,1.0
2024-02-29,19.17,20.355,18.53,20.11,308906,19.17,20.355,18.53,20.11,308906,0.0,1.0
2024-03-01,19.11,19.29,18.53,19.25,225961,19.11,19.29,18.53,19.25,225961,0.0,1.0
2024-03-04,18.9,19.25,18.43,19.07,188229,18.9,19.25,18.43,19.07,188229,0.0,1.0
2024-03-05,18.21,18.95,18.11,18.95,155931,18.21,18.95,18.11,18.95,155931,0.0,1.0
2024-03-06,18.5,18.615,18.24,18.28,99649,18.5,18.615,18.24,18.28,99649,0.0,1.0
2024-03-07,18.5,18.885,18.45,18.61,92310,18.5,18.885,18.45,18.61,92310,0.0,1.0
2024-03-08,18.15,18.78,17.99,18.6,92545,18.15,18.78,17.99,18.6,92545,0.0,1.0
2024-03-11,18.08,18.27,17.97,18.1,87270,18.08,18.27,17.97,18.1,87270,0.0,1.0
2024-03-12,17.91,18.0,17.64,18.0,95218,17.91,18.0,17.64,18.0,95218,0.0,1.0
2024-03-13,17.74,18.06,17.6,17.85,115221,17.74,18.06,17.6,17.85,115221,0.0,1.0
2024-03-14,17.41,17.93,17.345,17.78,97180,17.41,17.93,17.345,17.78,97180,0.0,1.0
2024-03-15,17.65,17.77,17.39,17.39,503156,17.65,17.77,17.39,17.39,503156,0.0,1.0
2024-03-18,17.5,17.7,17.46,17.63,93617,17.5,17.7,17.46,17.63,93617,0.0,1.0
2024-03-19,17.65,17.88,17.43,17.43,82808,17.65,17.88,17.43,17.43,82808,0.0,1.0
2024-03-20,18.08,18.165,17.54,17.56,97302,18.08,18.165,17.54,17.56,97302,0.0,1.0
2024-03-21,18.99,19.04,18.2375,18.26,158917,18.99,19.04,18.2375,18.26,158917,0.0,1.0
2024-03-22,18.41,19.31,18.34,19.09,90405,18.41,19.31,18.34,19.09,90405,0.0,1.0
2024-03-25,18.46,18.65,18.34,18.49,54965,18.46,18.65,18.34,18.49,54965,0.0,1.0
2024-03-26,18.19,18.63,18.16,18.63,101578,18.19,18.63,18.16,18.63,101578,0.0,1.0
2024-03-27,18.92,19.03,18.3,18.38,141438,18.92,19.03,18.3,18.38,141438,0.0,1.0
2024-03-28,19.04,19.35,18.83,18.97,119386,19.04,19.35,18.83,18.97,119386,0.0,1.0
2024-04-01,18.41,19.2,18.4,19.2,61734,18.41,19.2,18.4,19.2,61734,0.0,1.0
2024-04-02,17.7,18.335,17.67,18.11,90807,17.7,18.335,17.67,18.11,90807,0.0,1.0
2024-04-03,18.09,18.15,17.5,17.55,108200,18.09,18.15,17.5,17.55,108200,0.0,1.0
2024-04-04,17.7,18.33,17.655,18.33,69994,17.7,18.33,17.655,18.33,69994,0.0,1.0
2024-04-05,17.7,17.793,17.64,17.66,49784,17.7,17.793,17.64,17.66,49784,0.0,1.0
2024-04-08,17.72,17.97,17.7,17.92,95378,17.72,17.97,17.7,17.92,95378,0.0,1.0
2024-04-09,17.49,17.99,17.46,17.82,101935,17.49,17.99,17.46,17.82,101935,0.0,1.0
2024-04-10,17.08,17.195,16.72,17.04,134338,17.08,17.195,16.72,17.04,134338,0.0,1.0
2024-04-11,17.0,17.18,16.79,17.18,67404,17.0,17.18,16.79,17.18,67404,0.0,1.0
2024-04-12,17.01,17.27,16.82,16.95,111860,17.01,17.27,16.82,16.95,111860,0.0,1.0
2024-04-15,16.77,17.16,16.67,17.03,53534,16.77,17.16,16.67,17.03,53534,0.0,1.0
2024-04-16,16.66,16.83,16.535,16.62,49671,16.66,16.83,16.535,16.62,49671,0.0,1.0
2024-04-17,16.12,16.935,16.12,16.86,100330,16.12,16.935,16.12,16.86,100330,0.0,1.0
2024-04-18,16.0,16.45,15.96,16.25,108333,16.0,16.45,15.96,16.25,108333,0.0,1.0
2024-04-19,16.02,16.22,15.83,15.92,118460,16.02,16.22,15.83,15.92,118460,0.0,1.0
2024-04-22,16.32,16.4,15.98,16.16,146860,16.32,16.4,15.98,16.16,146860,0.0,1.0
2024-04-23,16.79,16.95,16.2,16.4,115333,16.79,16.95,16.2,16.4,115333,0.0,1.0
2024-04-24,16.46,16.98,16.35,16.68,115078,16.46,16.98,16.35,16.68,115078,0.0,1.0
2024-04-25,16.12,16.3,16.05,16.3,138292,16.12,16.3,16.05,16.3,138292,0.0,1.0
2024-04-26,16.58,16.68,16.05,16.23,94285,16.58,16.68,16.05,16.23,94285,0.0,1.0
2024-04-29,16.66,16.79,16.41,16.65,75700,16.66,16.79,16.41,16.65,75700,0.0,1.0
2024-04-30,16.77,16.9,16.53,16.53,94063,16.77,16.9,16.53,16.53,94063,0.0,1.0
2024-05-01,17.03,17.405,16.86,16.86,97491,17.03,17.405,16.86,16.86,97491,0.0,1.0
2024-05-02,17.22,17.3099,17.0425,17.26,127510,17.22,17.3099,17.0425,17.26,127510,0.0,1.0
2024-05-03,18.37,18.38,17.0,17.49,183127,18.37,18.38,17.0,17.49,183127,0.0,1.0
2024-05-06,18.77,19.163,18.22,18.46,156833,18.77,19.163,18.22,18.46,156833,0.0,1.0
2024-05-07,18.69,19.02,18.64,18.79,145266,18.69,19.02,18.64,18.79,145266,0.0,1.0
2024-05-08,18.27,18.715,18.21,18.52,79838,18.27,18.715,18.21,18.52,79838,0.0,1.0
2024-05-09,18.61,18.75,18.34,18.36,83075,18.61,18.75,18.34,18.36,83075,0.0,1.0
2024-05-10,18.47,18.78,18.09,18.63,273922,18.47,18.78,18.09,18.63,273922,0.0,1.0
2024-05-13,18.89,18.93,18.3,18.7,100350,18.89,18.93,18.3,18.7,100350,0.0,1.0
2024-05-14,18.92,19.2,18.625,19.03,93105,18.92,19.2,18.625,19.03,93105,0.0,1.0
2024-05-15,20.64,20.705,19.03,19.18,327895,20.64,20.705,19.03,19.18,327895,0.0,1.0
2024-05-16,20.88,20.9,20.375,20.57,151967,20.88,20.9,20.375,20.57,151967,0.0,1.0
2024-05-17,20.36,21.08,20.31,20.96,158622,20.36,21.08,20.31,20.96,158622,0.0,1.0
2024-05-20,21.27,21.35,20.25,20.38,156062,21.27,21.35,20.25,20.38,156062,0.0,1.0
2024-05-21,21.75,21.83,21.08,21.13,146011,21.75,21.83,21.08,21.13,146011,0.0,1.0
2024-05-22,21.26,21.84,21.08,21.83,122839,21.26,21.84,21.08,21.83,122839,0.0,1.0
2024-05-23,20.53,21.46,20.39,21.37,144600,20.53,21.46,20.39,21.37,144600,0.0,1.0
2024-05-24,20.92,21.05,20.53,20.74,78894,20.92,21.05,20.53,20.74,78894,0.0,1.0
2024-05-28,21.28,21.61,21.1,21.12,172462,21.28,21.61,21.1,21.12,172462,0.0,1.0
2024-05-29,20.7,21.155,20.68,20.89,131791,20.7,21.155,20.68,20.89,131791,0.0,1.0
2024-05-30,20.43,20.9182,20.37,20.75,89157,20.43,20.9182,20.37,20.75,89157,0.0,1.0
2024-05-31,20.56,20.79,20.265,20.52,82408,20.56,20.79,20.265,20.52,82408,0.0,1.0
2024-06-03,20.19,20.94,20.17,20.79,97850,20.19,20.94,20.17,20.79,97850,0.0,1.0
2024-06-04,19.96,20.07,19.675,20.01,115320,19.96,20.07,19.675,20.01,115320,0.0,1.0
2024-06-05,20.2,20.24,19.8,20.19,102732,20.2,20.24,19.8,20.19,102732,0.0,1.0
2024-06-06,19.35,20.19,19.26,20.08,84455,19.35,20.19,19.26,20.08,84455,0.0,1.0
2024-06-07,18.71,19.27,18.57,19.11,139659,18.71,19.27,18.57,19.11,139659,0.0,1.0
2024-06-10,18.63,18.91,18.42,18.57,83322,18.63,18.91,18.42,18.57,83322,0.0,1.0
2024-06-11,18.36,18.5,18.115,18.48,72705,18.36,18.5,18.115,18.48,72705,0.0,1.0
2024-06-12,18.8,19.28,18.58,18.91,102357,18.8,19.28,18.58,18.91,102357,0.0,1.0
2024-06-13,18.78,19.07,18.36,18.77,104318,18.78,19.07,18.36,18.77,104318,0.0,1.0
2024-06-14,18.42,18.49,17.716,18.47,603004,18.42,18.49,17.716,18.47,603004,0.0,1.0
2024-06-17,18.22,18.42,17.91,18.3,186756,18.22,18.42,17.91,18.3,186756,0.0,1.0
2024-06-18,18.59,19.2599,18.5,18.62,289402,18.59,19.2599,18.5,18.62,289402,0.0,1.0
2024-06-20,19.03,19.08,18.03,18.54,232907,19.03,19.08,18.03,18.54,232907,0.0,1.0
2024-06-21,19.53,19.65,18.69,19.21,603520,19.53,19.65,18.69,19.21,603520,0.0,1.0
2024-06-24,20.0,20.09,19.47,19.63,140288,20.0,20.09,19.47,19.63,140288,0.0,1.0
2024-06-25,19.44,19.91,19.2,19.91,115840,19.44,19.91,19.2,19.91,115840,0.0,1.0
2024-06-26,19.88,19.94,19.29,19.34,115559,19.88,19.94,19.29,19.34,115559,0.0,1.0
2024-06-27,20.01,20.3,19.72,20.01,130838,20.01,20.3,19.72,20.01,130838,0.0,1.0
2024-06-28,20.03,20.31,19.645,20.17,659740,20.03,20.31,19.645,20.17,659740,0.0,1.0
2024-07-01,19.69,20.2,19.45,19.93,112581,19.69,20.2,19.45,19.93,112581,0.0,1.0
2024-07-02,20.35,20.99,19.72,19.72,165828,20.35,20.99,19.72,19.72,165828,0.0,1.0
2024-07-03,20.4,20.575,20.1796,20.37,71671,20.4,20.575,20.1796,20.37,71671,0.0,1.0
2024-07-05,19.62,20.3,19.54,20.3,101058,19.62,20.3,19.54,20.3,101058,0.0,1.0
2024-07-08,20.4,20.41,19.73,19.87,147062,20.4,20.41,19.73,19.87,147062,0.0,1.0
2024-07-09,20.33,20.455,20.092,20.41,70922,20.33,20.455,20.092,20.41,70922,0.0,1.0
2024-07-10,20.42,20.48,20.014,20.48,60997,20.42,20.48,20.014,20.48,60997,0.0,1.0
2024-07-11,21.3,21.365,20.67,20.67,136733,21.3,21.365,20.67,20.67,136733,0.0,1.0
2024-07-12,20.84,21.66,20.74,21.66,121647,20.84,21.66,20.74,21.66,121647,0.0,1.0
2024-07-15,21.33,21.55,21.0,21.0,176314,21.33,21.55,21.0,21.0,176314,0.0,1.0
2024-07-16,22.66,22.72,21.53,21.6,187615,22.66,22.72,21.53,21.6,187615,0.0,1.0
2024-07-17,22.38,22.88,22.245,22.26,140093,22.38,22.88,22.245,22.26,140093,0.0,1.0
2024-07-18,21.14,22.656,21.07,22.19,168176,21.14,22.656,21.07,22.19,168176,0.0,1.0
2024-07-19,21.25,21.44,20.915,21.22,133190,21.25,21.44,20.915,21.22,133190,0.0,1.0
2024-07-22,22.26,22.37,21.15,21.28,135832,22.26,22.37,21.15,21.28,135832,0.0,1.0
2024-07-23,23.39,23.74,22.1,22.1,284599,23.39,23.74,22.1,22.1,284599,0.0,1.0
2024-07-24,22.35,23.51,22.02,22.69,187300,22.35,23.51,22.02,22.69,187300,0.0,1.0
2024-07-25,22.22,23.105,21.9401,22.51,182200,22.22,23.105,21.9401,22.51,182200,0.0,1.0
2024-07-26,22.48,22.68,22.17,22.68,208967,22.48,22.68,22.17,22.68,208967,0.0,1.0
2024-07-29,22.32,22.64,22.1,22.59,117090,22.32,22.64,22.1,22.59,117090,0.0,1.0
2024-07-30,22.23,22.585,22.07,22.3,77373,22.23,22.585,22.07,22.3,77373,0.0,1.0
2024-07-31,23.03,23.65,22.325,22.44,200592,23.03,23.65,22.325,22.44,200592,0.0,1.0
2024-08-01,21.82,23.36,21.5,23.04,299614,21.82,23.36,21.5,23.04,299614,0.0,1.0
2024-08-02,20.14,21.86,18.75,20.3,570117,20.14,21.86,18.75,20.3,570117,0.0,1.0
2024-08-05,18.3,19.38,18.15,18.78,341309,18.3,19.38,18.15,18.78,341309,0.0,1.0
2024-08-06,18.41,18.69,18.0,18.51,376196,18.41,18.69,18.0,18.51,376196,0.0,1.0
2024-08-07,18.37,19.15,18.21,18.79,281892,18.37,19.15,18.21,18.79,281892,0.0,1.0
2024-08-08,19.02,19.27,18.61,18.69,185050,19.02,19.27,18.61,18.69,185050,0.0,1.0
2024-08-09,18.97,19.5,18.7,19.14,132356,18.97,19.5,18.7,19.14,132356,0.0,1.0
2024-08-12,18.81,19.34,18.25,19.12,171415,18.81,19.34,18.25,19.12,171415,0.0,1.0
2024-08-13,19.02,19.15,18.62,18.98,171309,19.02,19.15,18.62,18.98,171309,0.0,1.0
2024-08-14,18.53,19.15,18.5,19.02,93475,18.53,19.15,18.5,19.02,93475,0.0,1.0
2024-08-15,19.25,19.36,18.79,19.2,237993,19.25,19.36,18.79,19.2,237993,0.0,1.0
2024-08-16,19.07,19.61,18.91,19.15,121085,19.07,19.61,18.91,19.15,121085,0.0,1.0
2024-08-19,19.01,19.1,18.73,19.05,136519,19.01,19.1,18.73,19.05,136519,0.0,1.0
2024-08-20,19.04,19.08,18.42,19.05,158420,19.04,19.08,18.42,19.05,158420,0.0,1.0
2024-08-21,19.33,19.38,18.875,19.26,142961,19.33,19.38,18.875,19.26,142961,0.0,1.0
2024-08-22,19.91,20.155,19.1,19.49,137807,19.91,20.155,19.1,19.49,137807,0.0,1.0
2024-08-23,20.72,20.8999,19.935,20.03,133910,20.72,20.8999,19.935,20.03,133910,0.0,1.0
2024-08-26,20.99,21.22,20.79,20.97,128316,20.99,21.22,20.79,20.97,128316,0.0,1.0
2024-08-27,21.05,21.1999,20.675,20.9,126789,21.05,21.1999,20.675,20.9,126789,0.0,1.0
2024-08-28,21.72,21.82,21.0,21.05,128400,21.72,21.82,21.0,21.05,128400,0.0,1.0
2024-08-29,22.27,22.36,21.6,21.74,225565,22.27,22.36,21.6,21.74,225565,0.0,1.0
2024-08-30,22.42,22.45,22.07,22.38,120226,22.42,22.45,22.07,22.38,120226,0.0,1.0
2024-09-03,20.92,22.2,20.91,22.07,158578,20.92,22.2,20.91,22.07,158578,0.0,1.0
2024-09-04,20.83,21.16,20.42,20.77,85088,20.83,21.16,20.42,20.77,85088,0.0,1.0
2024-09-05,20.61,21.01,20.41,20.87,77291,20.61,21.01,20.41,20.87,77291,0.0,1.0
2024-09-06,19.1,20.57,18.96,20.56,210200,19.1,20.57,18.96,20.56,210200,0.0,1.0
2024-09-09,18.94,19.28,18.67,19.0,257142,18.94,19.28,18.67,19.0,257142,0.0,1.0
2024-09-10,18.7,18.955,18.38,18.93,131242,18.7,18.955,18.38,18.93,131242,0.0,1.0
2024-09-11,18.79,18.88,18.19,18.59,86888,18.79,18.88,18.19,18.59,86888,0.0,1.0
2024-09-12,18.91,19.06,18.51,18.88,90923,18.91,19.06,18.51,18.88,90923,0.0,1.0
2024-09-13,19.0,19.43,18.81,19.02,103920,19.0,19.43,18.81,19.02,103920,0.0,1.0
2024-09-16,19.23,19.55,18.89,19.1,119823,19.23,19.55,18.89,19.1,119823,0.0,1.0
2024-09-17,19.86,19.95,19.3279,19.52,196065,19.86,19.95,19.3279,19.52,196065,0.0,1.0
2024-09-18,19.98,20.47,19.73,19.87,165876,19.98,20.47,19.73,19.87,165876,0.0,1.0
2024-09-19,20.7,20.71,20.125,20.68,125266,20.7,20.71,20.125,20.68,125266,0.0,1.0
2024-09-20,20.43,20.76,20.42,20.71,310873,20.43,20.76,20.42,20.71,310873,0.0,1.0
2024-09-23,20.16,20.615,20.01,20.44,104780,20.16,20.615,20.01,20.44,104780,0.0,1.0
2024-09-24,20.12,20.21,19.91,20.21,73594,20.12,20.21,19.91,20.21,73594,0.0,1.0
2024-09-25,19.89,20.34,19.84,20.11,71389,19.89,20.34,19.84,20.11,71389,0.0,1.0
2024-09-26,19.92,20.2669,19.9,20.25,75427,19.92,20.2669,19.9,20.25,75427,0.0,1.0
2024-09-27,20.05,20.2271,19.79,20.15,78753,20.05,20.2271,19.79,20.15,78753,0.0,1.0
2024-09-30,19.48,20.115,19.38,19.93,104646,19.48,20.115,19.38,19.93,104646,0.0,1.0
2024-10-01,19.56,19.7999,19.19,19.39,83964,19.56,19.7999,19.19,19.39,83964,0.0,1.0
2024-10-02,19.71,19.925,19.495,19.5,62061,19.71,19.925,19.495,19.5,62061,0.0,1.0
2024-10-03,19.32,19.65,19.2,19.65,71479,19.32,19.65,19.2,19.65,71479,0.0,1.0
2024-10-04,19.98,20.06,19.65,19.74,68615,19.98,20.06,19.65,19.74,68615,0.0,1.0
2024-10-07,19.82,19.94,19.67,19.79,52195,19.82,19.94,19.67,19.79,52195,0.0,1.0
2024-10-08,19.95,20.09,19.72,19.86,83941,19.95,20.09,19.72,19.86,83941,0.0,1.0
2024-10-09,19.99,20.19,19.77,19.88,96845,19.99,20.19,19.77,19.88,96845,0.0,1.0
2024-10-10,19.35,19.78,19.33,19.66,97639,19.35,19.78,19.33,19.66,97639,0.0,1.0
2024-10-11,20.4,20.55,19.03,19.34,156703,20.4,20.55,19.03,19.34,156703,0.0,1.0
2024-10-14,20.34,20.485,20.18,20.4,69275,20.34,20.485,20.18,20.4,69275,0.0,1.0
2024-10-15,20.28,20.66,20.1,20.33,76215,20.28,20.66,20.1,20.33,76215,0.0,1.0
2024-10-16,20.49,20.6,20.38,20.57,64721,20.49,20.6,20.38,20.57,64721,0.0,1.0
2024-10-17,21.04,21.06,20.45,20.55,70246,21.04,21.06,20.45,20.55,70246,0.0,1.0
2024-10-18,19.01,21.105,18.755,20.98,215405,19.01,21.105,18.755,20.98,215405,0.0,1.0
2024-10-21,18.82,19.41,18.67,19.07,152625,18.82,19.41,18.67,19.07,152625,0.0,1.0
2024-10-22,18.62,18.9,18.3498,18.75,148727,18.62,18.9,18.3498,18.75,148727,0.0,1.0
2024-10-23,18.46,18.56,18.23,18.47,98220,18.46,18.56,18.23,18.47,98220,0.0,1.0
2024-10-24,18.05,18.55,17.985,18.5,107162,18.05,18.55,17.985,18.5,107162,0.0,1.0
2024-10-25,18.13,18.22,17.77,18.16,115314,18.13,18.22,17.77,18.16,115314,0.0,1.0
2024-10-28,18.38,18.5,18.27,18.4,91501,18.38,18.5,18.27,18.4,91501,0.0,1.0
2024-10-29,18.41,18.45,18.18,18.19,75127,18.41,18.45,18.18,18.19,75127,0.0,1.0
2024-10-30,18.33,18.75,18.31,18.31,98129,18.33,18.75,18.31,18.31,98129,0.0,1.0
2024-10-31,17.39,18.31,17.39,18.3,80495,17.39,18.31,17.39,18.3,80495,0.0,1.0
2024-11-01,17.71,18.11,17.48,17.65,170340,17.71,18.11,17.48,17.65,170340,0.0,1.0
2024-11-04,18.19,18.31,17.61,17.67,189060,18.19,18.31,17.61,17.67,189060,0.0,1.0
2024-11-05,18.58,18.58,18.08,18.13,217817,18.58,18.58,18.08,18.13,217817,0.0,1.0
2024-11-06,20.57,20.7331,19.685,19.99,322394,20.57,20.7331,19.685,19.99,322394,0.0,1.0
2024-11-07,18.13,19.95,17.87,19.95,465395,18.13,19.95,17.87,19.95,465395,0.0,1.0
2024-11-08,18.09,18.665,18.0,18.03,264141,18.09,18.665,18.0,18.03,264141,0.0,1.0
2024-11-11,17.36,18.295,17.03,18.26,311475,17.36,18.295,17.03,18.26,311475,0.0,1.0
2024-11-12,16.87,17.57,16.67,17.34,291171,16.87,17.57,16.67,17.34,291171,0.0,1.0
2024-11-13,16.5,17.21,16.48,16.91,301610,16.5,17.21,16.48,16.91,301610,0.0,1.0
2024-11-14,16.28,17.235,16.18,16.58,251629,16.28,17.235,16.18,16.58,251629,0.0,1.0
2024-11-15,16.54,16.61,15.88,16.4,307621,16.54,16.61,15.88,16.4,307621,0.0,1.0
2024-11-18,16.09,16.8,15.98,16.73,222647,16.09,16.8,15.98,16.73,222647,0.0,1.0
2024-11-19,16.32,16.58,15.92,15.92,252029,16.32,16.58,15.92,15.92,252029,0.0,1.0
2024-11-20,17.18,17.345,16.5,16.52,589309,17.18,17.345,16.5,16.52,589309,0.0,1.0
2024-11-21,17.14,17.5,17.05,17.37,301452,17.14,17.5,17.05,17.37,301452,0.0,1.0
2024-11-22,17.22,17.3,16.8,17.22,395972,17.22,17.3,16.8,17.22,395972,0.0,1.0
2024-11-25,17.61,17.81,17.34,17.41,261675,17.61,17.81,17.34,17.41,261675,0.0,1.0
2024-11-26,15.66,15.84,14.13,14.13,3259360,15.66,15.84,14.13,14.13,3259360,0.0,1.0
2024-11-27,16.04,16.5488,15.65,15.74,1810958,16.04,16.5488,15.65,15.74,1810958,0.0,1.0
2024-11-29,16.15,16.5,16.06,16.15,406873,16.15,16.5,16.06,16.15,406873,0.0,1.0
2024-12-02,16.57,16.67,16.1,16.17,692532,16.57,16.67,16.1,16.17,692532,0.0,1.0
2024-12-03,16.41,16.76,16.1,16.57,376323,16.41,16.76,16.1,16.57,376323,0.0,1.0
2024-12-04,16.55,16.72,16.23,16.59,426136,16.55,16.72,16.23,16.59,426136,0.0,1.0
2024-12-05,16.41,16.75,16.39,16.45,276371,16.41,16.75,16.39,16.45,276371,0.0,1.0
2024-12-06,16.44,16.6,16.1725,16.48,450856,16.44,16.6,16.1725,16.48,450856,0.0,1.0
2024-12-09,16.23,16.78,15.985,16.65,409161,16.23,16.78,15.985,16.65,409161,0.0,1.0
2024-12-10,16.48,16.49,15.9601,16.27,262257,16.48,16.49,15.9601,16.27,262257,0.0,1.0
2024-12-11,16.31,16.725,16.23,16.48,231187,16.31,16.725,16.23,16.48,231187,0.0,1.0
2024-12-12,16.21,16.37,16.08,16.26,206989,16.21,16.37,16.08,16.26,206989,0.0,1.0
2024-12-13,16.31,16.35,15.9,16.21,397655,16.31,16.35,15.9,16.21,397655,0.0,1.0
2024-12-16,16.6,16.81,16.11,16.46,286498,16.6,16.81,16.11,16.46,286498,0.0,1.0
2024-12-17,16.36,16.74,16.22,16.54,245714,16.36,16.74,16.22,16.54,245714,0.0,1.0
2024-12-18,15.7,16.54,15.41,16.43,716750,15.7,16.54,15.41,16.43,716750,0.0,1.0
2024-12-19,15.86,16.2328,15.6,15.96,394928,15.86,16.2328,15.6,15.96,394928,0.0,1.0
2024-12-20,15.89,16.18,15.57,15.61,315449,15.89,16.18,15.57,15.61,315449,0.0,1.0
2024-12-23,15.76,16.02,15.5701,15.82,191417,15.76,16.02,15.5701,15.82,191417,0.0,1.0
2024-12-24,16.11,16.17,15.565,15.71,138965,16.11,16.17,15.565,15.71,138965,0.0,1.0
2024-12-26,16.14,16.17,15.883,16.04,249839,16.14,16.17,15.883,16.04,249839,0.0,1.0
2024-12-27,16.03,16.1999,15.79,16.03,303226,16.03,16.1999,15.79,16.03,303226,0.0,1.0
2024-12-30,15.8,16.07,15.43,15.78,208381,15.8,16.07,15.43,15.78,208381,0.0,1.0
2024-12-31,15.96,16.1142,15.78,15.86,372479,15.96,16.1142,15.78,15.86,372479,0.0,1.0
2025-01-02,15.79,16.3,15.66,16.23,159150,15.79,16.3,15.66,16.23,159150,0.0,1.0
2025-01-03,15.96,16.03,15.7,15.77,113489,15.96,16.03,15.7,15.77,113489,0.0,1.0
2025-01-06,15.77,16.4132,15.74,16.04,196794,15.77,16.4132,15.74,16.04,196794,0.0,1.0
2025-01-07,15.81,16.05,15.6882,15.79,224415,15.81,16.05,15.6882,15.79,224415,0.0,1.0
2025-01-08,15.6,15.79,15.4872,15.63,207912,15.6,15.79,15.4872,15.63,207912,0.0,1.0
2025-01-10,16.04,16.59,15.57,15.78,418779,16.04,16.59,15.57,15.78,418779,0.0,1.0
2025-01-13,16.18,16.3,15.76,15.82,232472,16.18,16.3,15.76,15.82,232472,0.0,1.0
2025-01-14,16.07,16.4361,15.556,16.24,332656,16.07,16.4361,15.556,16.24,332656,0.0,1.0
2025-01-15,16.91,17.1,16.2,16.54,455520,16.91,17.1,16.2,16.54,455520,0.0,1.0
2025-01-16,16.72,17.08,16.71,16.79,260058,16.72,17.08,16.71,16.79,260058,0.0,1.0
2025-01-17,16.91,16.9762,16.69,16.94,165692,16.91,16.9762,16.69,16.94,165692,0.0,1.0
2025-01-21,17.35,17.5,17.0501,17.06,310496,17.35,17.5,17.0501,17.06,310496,0.0,1.0
2025-01-22,17.17,17.33,16.88,17.21,208721,17.17,17.33,16.88,17.21,208721,0.0,1.0
2025-01-23,17.16,17.2,16.92,17.18,174924,17.16,17.2,16.92,17.18,174924,0.0,1.0
2025-01-24,17.12,17.27,16.89,17.1,163471,17.12,17.27,16.89,17.1,163471,0.0,1.0
2025-01-27,17.12,17.21,16.775,16.99,200550,17.12,17.21,16.775,16.99,200550,0.0,1.0
2025-01-28,17.04,17.35,16.94,17.18,149805,17.04,17.35,16.94,17.18,149805,0.0,1.0
2025-01-29,17.09,17.26,16.77,16.96,252274,17.09,17.26,16.77,16.96,252274,0.0,1.0
2025-01-30,17.75,17.95,16.99,17.18,535632,17.75,17.95,16.99,17.18,535632,0.0,1.0
2025-01-31,17.7,17.925,17.51,17.65,289430,17.7,17.925,17.51,17.65,289430,0.0,1.0
2025-02-03,18.3,18.59,17.2,17.3,305868,18.3,18.59,17.2,17.3,305868,0.0,1.0
2025-02-04,18.43,18.6348,18.16,18.22,200463,18.43,18.6348,18.16,18.22,200463,0.0,1.0
2025-02-05,18.59,18.76,18.3401,18.55,181313,18.59,18.76,18.3401,18.55,181313,0.0,1.0
2025-02-06,18.86,18.95,18.62,18.69,186376,18.86,18.95,18.62,18.69,186376,0.0,1.0
2025-02-07,19.12,19.35,18.77,18.98,356544,19.12,19.35,18.77,18.98,356544,0.0,1.0
2025-02-10,18.9,19.54,18.71,19.31,319268,18.9,19.54,18.71,19.31,319268,0.0,1.0
2025-02-11,18.77,19.0,18.623,18.92,226551,18.77,19.0,18.623,18.92,226551,0.0,1.0
2025-02-12,18.45,18.77,18.39,18.57,186188,18.45,18.77,18.39,18.57,186188,0.0,1.0
2025-02-13,18.71,18.95,18.41,18.66,142294,18.71,18.95,18.41,18.66,142294,0.0,1.0
2025-02-14,18.51,18.8,18.28,18.77,145951,18.51,18.8,18.28,18.77,145951,0.0,1.0
2025-02-18,18.89,18.9,18.58,18.65,200283,18.89,18.9,18.58,18.65,200283,0.0,1.0
2025-02-19,18.91,19.03,18.5437,18.73,124512,18.91,19.03,18.5437,18.73,124512,0.0,1.0
2025-02-20,18.78,18.94,18.58,18.85,174911,18.78,18.94,18.58,18.85,174911,0.0,1.0
2025-02-21,20.2,20.3,19.4,19.65,1062165,20.2,20.3,19.4,19.65,1062165,0.0,1.0
2025-02-24,20.0,20.2,19.41,20.15,592370,20.0,20.2,19.41,20.15,592370,0.0,1.0
2025-02-25,19.96,20.31,19.88,19.88,337721,19.96,20.31,19.88,19.88,337721,0.0,1.0
2025-02-26,19.82,20.06,19.695,20.06,300816,19.82,20.06,19.695,20.06,300816,0.0,1.0
2025-02-27,19.94,20.03,19.65,19.9,342752,19.94,20.03,19.65,19.9,342752,0.0,1.0
2025-02-28,20.01,20.02,19.71,19.82,632303,20.01,20.02,19.71,19.82,632303,0.0,1.0
2025-03-03,19.96,20.6338,19.83,20.14,323482,19.96,20.6338,19.83,20.14,323482,0.0,1.0
2025-03-04,19.96,20.23,19.51,19.75,580884,19.96,20.23,19.51,19.75,580884,0.0,1.0
2025-03-05,24.91,25.54,21.48,21.81,3585405,24.91,25.54,21.48,21.81,3585405,0.0,1.0
2025-03-06,24.5,25.305,24.112,24.56,1116337,24.5,25.305,24.112,24.56,1116337,0.0,1.0
2025-03-07,24.45,25.17,24.0701,24.53,1060396,24.45,25.17,24.0701,24.53,1060396,0.0,1.0
2025-03-10,24.03,25.05,23.96,24.1,588705,24.03,25.05,23.96,24.1,588705,0.0,1.0
2025-03-11,24.59,24.98,23.65,24.09,652643,24.59,24.98,23.65,24.09,652643,0.0,1.0
2025-03-12,24.28,24.8299,24.1127,24.59,486415,24.28,24.8299,24.1127,24.59,486415,0.0,1.0
2025-03-13,24.23,24.49,23.71,24.24,433769,24.23,24.49,23.71,24.24,433769,0.0,1.0
2025-03-14,24.77,25.0793,24.515,24.65,540410,24.77,25.0793,24.515,24.65,540410,0.0,1.0
2025-03-17,24.91,25.2646,24.58,24.7,667408,24.91,25.2646,24.58,24.7,667408,0.0,1.0
2025-03-18,25.01,25.205,24.48,24.79,740495,25.01,25.205,24.48,24.79,740495,0.0,1.0
2025-03-19,25.08,25.45,24.65,25.0,568400,25.08,25.45,24.65,25.0,568400,0.0,1.0
2025-03-20,25.0,25.28,24.7,24.95,504514,25.0,25.28,24.7,24.95,504514,0.0,1.0
2025-03-21,25.35,25.375,24.7873,24.91,509034,25.35,25.375,24.7873,24.91,509034,0.0,1.0
2025-03-24,26.4,26.54,25.54,25.625,1250529,26.4,26.54,25.54,25.625,1250529,0.0,1.0
2025-03-25,26.5,26.59,26.1957,26.39,726817,26.5,26.59,26.1957,26.39,726817,0.0,1.0
2025-03-26,26.01,26.63,25.81,26.63,543448,26.01,26.63,25.81,26.63,543448,0.0,1.0
2025-03-27,25.35,26.3664,25.33,26.03,383550,25.35,26.3664,25.33,26.03,383550,0.0,1.0
2025-03-28,24.67,25.49,24.44,25.31,646013,24.67,25.49,24.44,25.31,646013,0.0,1.0
2025-03-31,24.17,24.43,23.54,24.23,337022,24.17,24.43,23.54,24.23,337022,0.0,1.0
2025-04-01,24.73,24.73,23.82,23.98,263435,24.73,24.73,23.82,23.98,263435,0.0,1.0
2025-04-02,24.62,24.94,24.3,24.4,252683,24.62,24.94,24.3,24.4,252683,0.0,1.0
2025-04-03,23.75,24.3,23.585,23.96,358666,23.75,24.3,23.585,23.96,358666,0.0,1.0
2025-04-04,22.32,23.4,21.54,22.88,521684,22.32,23.4,21.54,22.88,521684,0.0,1.0
2025-04-07,21.69,22.81,20.61,21.44,452522,21.69,22.81,20.61,21.44,452522,0.0,1.0
2025-04-08,21.43,22.98,21.21,22.73,574187,21.43,22.98,21.21,22.73,574187,0.0,1.0
2025-04-09,23.01,23.23,21.055,21.17,526667,23.01,23.23,21.055,21.17,526667,0.0,1.0
2025-04-10,22.18,22.78,21.8,22.77,405948,22.18,22.78,21.8,22.77,405948,0.0,1.0
2025-04-11,22.48,22.78,21.86,22.24,408439,22.48,22.78,21.86,22.24,408439,0.0,1.0
2025-04-14,22.81,23.37,22.5,23.0,443242,22.81,23.37,22.5,23.0,443242,0.0,1.0
2025-04-15,23.23,23.6,22.3768,22.61,318959,23.23,23.6,22.3768,22.61,318959,0.0,1.0
2025-04-16,22.79,23.43,22.61,23.0,503797,22.79,23.43,22.61,23.0,503797,0.0,1.0
2025-04-17,21.76,22.87,21.75,22.72,434536,21.76,22.87,21.75,22.72,434536,0.0,1.0
2025-04-21,20.27,21.84,19.903,21.51,525536,20.27,21.84,19.903,21.51,525536,0.0,1.0
2025-04-22,20.03,20.71,19.89,20.41,451253,20.03,20.71,19.89,20.41,451253,0.0,1.0
2025-04-23,20.46,21.15,20.35,20.8,576832,20.46,21.15,20.35,20.8,576832,0.0,1.0
2025-04-24,21.2,21.24,20.33,20.42,266045,21.2,21.24,20.33,20.42,266045,0.0,1.0
2025-04-25,21.87,21.91,20.965,21.18,297279,21.87,21.91,20.965,21.18,297279,0.0,1.0
2025-04-28,22.05,22.28,21.74,21.96,435036,22.05,22.28,21.74,21.96,435036,0.0,1.0
2025-04-29,22.64,22.66,22.0,22.04,242572,22.64,22.66,22.0,22.04,242572,0.0,1.0
2025-04-30,22.69,22.84,22.16,22.32,322758,22.69,22.84,22.16,22.32,322758,0.0,1.0
2025-05-01,23.03,23.425,22.495,22.67,334748,23.03,23.425,22.495,22.67,334748,0.0,1.0
2025-05-02,23.87,23.98,23.45,23.46,353611,23.87,23.98,23.45,23.46,353611,0.0,1.0
2025-05-05,23.84,24.065,23.38,23.61,250588,23.84,24.065,23.38,23.61,250588,0.0,1.0
2025-05-06,23.49,23.77,23.2504,23.5,275664,23.49,23.77,23.2504,23.5,275664,0.0,1.0
2025-05-07,27.4,28.3914,25.24,25.32,1961831,27.4,28.3914,25.24,25.32,1961831,0.0,1.0
2025-05-08,26.85,27.71,26.22,27.64,1242576,26.85,27.71,26.22,27.64,1242576,0.0,1.0
2025-05-09,27.52,27.9842,26.38,26.5,704022,27.52,27.9842,26.38,26.5,704022,0.0,1.0
2025-05-12,29.19,29.2184,27.75,28.39,660153,29.19,29.2184,27.75,28.39,660153,0.0,1.0
2025-05-13,29.78,29.905,28.98,29.44,634690,29.78,29.905,28.98,29.44,634690,0.0,1.0
2025-05-14,29.57,30.2,29.39,30.0,356555,29.57,30.2,29.39,30.0,356555,0.0,1.0
2025-05-15,30.2,30.31,29.43,29.45,313504,30.2,30.31,29.43,29.45,313504,0.0,1.0
2025-05-16,30.17,30.2964,29.6997,30.26,274104,30.17,30.2964,29.6997,30.26,274104,0.0,1.0
2025-05-19,30.04,30.37,29.6548,29.85,251984,30.04,30.37,29.6548,29.85,251984,0.0,1.0
2025-05-20,31.05,31.15,29.4,29.98,658103,31.05,31.15,29.4,29.98,658103,0.0,1.0
2025-05-21,30.59,31.055,30.16,30.84,401488,30.59,31.055,30.16,30.84,401488,0.0,1.0
2025-05-22,29.86,30.61,29.79,30.26,311114,29.86,30.61,29.79,30.26,311114,0.0,1.0
2025-05-23,30.19,30.32,29.28,29.5,229313,30.19,30.32,29.28,29.5,229313,0.0,1.0
2025-05-27,31.72,31.77,30.3054,30.69,350966,31.72,31.77,30.3054,30.69,350966,0.0,1.0
2025-05-28,31.64,31.81,31.3561,31.74,367453,31.64,31.81,31.3561,31.74,367453,0.0,1.0
2025-05-29,31.29,31.9,31.13,31.65,356439,31.29,31.9,31.13,31.65,356439,0.0,1.0
2025-05-30,31.22,31.5,30.75,31.2,292196,31.22,31.5,30.75,31.2,292196,0.0,1.0
2025-06-02,31.85,32.005,31.0542,31.32,353034,31.85,32.005,31.0542,31.32,353034,0.0,1.0
2025-06-03,32.11,32.4,31.87,32.14,340511,32.11,32.4,31.87,32.14,340511,0.0,1.0
2025-06-04,32.11,32.3215,31.9001,32.21,331459,32.11,32.3215,31.9001,32.21,331459,0.0,1.0
2025-06-05,32.31,32.38,31.92,32.2,385793,32.31,32.38,31.92,32.2,385793,0.0,1.0
2025-06-06,33.44,33.5,32.495,32.62,362074,33.44,33.5,32.495,32.62,362074,0.0,1.0
2025-06-09,33.2,33.75,32.855,33.5,441632,33.2,33.75,32.855,33.5,441632,0.0,1.0
2025-06-10,33.01,33.4,32.57,33.24,457309,33.01,33.4,32.57,33.24,457309,0.0,1.0
2025-06-11,33.56,33.92,32.56,33.2,486146,33.56,33.92,32.56,33.2,486146,0.0,1.0
2025-06-12,35.81,36.3187,33.455,33.485,1652706,35.81,36.3187,33.455,33.485,1652706,0.0,1.0
2025-06-13,34.85,35.24,33.32,35.07,781133,34.85,35.24,33.32,35.07,781133,0.0,1.0
2025-06-16,34.43,35.78,34.2024,35.47,678987,34.43,35.78,34.2024,35.47,678987,0.0,1.0
2025-06-17,34.5,35.41,33.87,34.2,661439,34.5,35.41,33.87,34.2,661439,0.0,1.0
2025-06-18,33.52,35.3877,33.12,34.77,616198,33.52,35.3877,33.12,34.77,616198,0.0,1.0
2025-06-20,33.07,34.42,32.835,34.14,1328384,33.07,34.42,32.835,34.14,1328384,0.0,1.0
2025-06-23,33.47,34.72,32.61,33.2,534200,33.47,34.72,32.61,33.2,534200,0.0,1.0
2025-06-24,33.38,34.4731,32.83,33.99,567612,33.38,34.4731,32.83,33.99,567612,0.0,1.0
2025-06-25,32.97,33.71,32.83,33.48,643839,32.97,33.71,32.83,33.48,643839,0.0,1.0
2025-06-26,33.57,34.08,32.91,33.0,413081,33.57,34.08,32.91,33.0,413081,0.0,1.0
2025-06-27,33.44,34.599,32.9,33.66,1606863,33.44,34.599,32.9,33.66,1606863,0.0,1.0
2025-06-30,33.48,34.24,32.97,34.24,517009,33.48,34.24,32.97,34.24,517009,0.0,1.0
2025-07-01,32.43,33.35,32.25,33.16,567065,32.43,33.35,32.25,33.16,567065,0.0,1.0
2025-07-02,32.53,32.665,30.87,32.51,837101,32.53,32.665,30.87,32.51,837101,0.0,1.0
2025-07-03,32.63,33.11,32.36,32.53,444571,32.63,33.11,32.36,32.53,444571,0.0,1.0
2025-07-07,31.88,33.0908,31.76,32.67,569738,31.88,33.0908,31.76,32.67,569738,0.0,1.0
2025-07-08,31.92,32.2765,30.95,31.97,831731,31.92,32.2765,30.95,31.97,831731,0.0,1.0
2025-07-09,31.73,32.6,31.51,32.5,391407,31.73,32.6,31.51,32.5,391407,0.0,1.0
2025-07-10,31.09,31.74,29.91,31.53,717690,31.09,31.74,29.91,31.53,717690,0.0,1.0
2025-07-11,36.11,36.48,32.825,32.85,1628566,36.11,36.48,32.825,32.85,1628566,0.0,1.0
2025-07-14,35.78,36.21,34.56,36.21,861327,35.78,36.21,34.56,36.21,861327,0.0,1.0
2025-07-15,35.29,37.315,34.9075,36.14,936124,35.29,37.315,34.9075,36.14,936124,0.0,1.0
2025-07-16,34.37,35.43,34.2508,35.34,396924,34.37,35.43,34.2508,35.34,396924,0.0,1.0
2025-07-17,34.95,35.1,34.2192,34.6,330970,34.95,35.1,34.2192,34.6,330970,0.0,1.0
2025-07-18,34.56,35.9284,34.245,35.71,427618,34.56,35.9284,34.245,35.71,427618,0.0,1.0
2025-07-21,34.6,35.16,33.72,34.68,518338,34.6,35.16,33.72,34.68,518338,0.0,1.0
2025-07-22,33.71,34.21,33.14,34.06,444808,33.71,34.21,33.14,34.06,444808,0.0,1.0
2025-07-23,34.68,34.885,34.11,34.2,305335,34.68,34.885,34.11,34.2,305335,0.0,1.0
2025-07-24,34.5,35.03,34.415,34.81,302966,34.5,35.03,34.415,34.81,302966,0.0,1.0
2025-07-25,34.49,35.36,34.22,34.94,320288,34.49,35.36,34.22,34.94,320288,0.0,1.0
2025-07-28,34.41,34.51,33.66,34.46,307806,34.41,34.51,33.66,34.46,307806,0.0,1.0
2025-07-29,34.65,34.9774,34.06,34.83,269102,34.65,34.9774,34.06,34.83,269102,0.0,1.0
2025-07-30,36.18,36.19,34.73,34.81,656859,36.18,36.19,34.73,34.81,656859,0.0,1.0
2025-07-31,36.12,36.75,35.14,36.15,478476,36.12,36.75,35.14,36.15,478476,0.0,1.0
2025-08-01,34.26,35.16,33.9062,35.0,330611,34.26,35.16,33.9062,35.0,330611,0.0,1.0
2025-08-04,35.87,36.1856,34.85,34.85,403846,35.87,36.1856,34.85,34.85,403846,0.0,1.0
2025-08-05,35.84,36.495,34.9369,35.87,337566,35.84,36.495,34.9369,35.87,337566,0.0,1.0
2025-08-06,35.37,35.965,34.97,35.15,754470,35.37,35.965,34.97,35.15,754470,0.0,1.0
2025-08-07,30.01,30.07,27.2701,29.0,2516009,30.01,30.07,27.2701,29.0,2516009,0.0,1.0
2025-08-08,30.51,30.715,29.7201,30.25,970572,30.51,30.715,29.7201,30.25,970572,0.0,1.0
2025-08-11,31.5,32.06,30.2,30.85,640266,31.5,32.06,30.2,30.85,640266,0.0,1.0
2025-08-12,32.81,32.93,31.04,31.69,579548,32.81,32.93,31.04,31.69,579548,0.0,1.0
2025-08-13,34.25,34.5,32.7361,33.0,655177,34.25,34.5,32.7361,33.0,655177,0.0,1.0
2025-08-14,32.88,34.06,32.54,33.79,719751,32.88,34.06,32.54,33.79,719751,0.0,1.0
2025-08-15,33.45,33.84,32.865,33.01,501655,33.45,33.84,32.865,33.01,501655,0.0,1.0
2025-08-18,35.04,35.07,33.5,33.58,477020,35.04,35.07,33.5,33.58,477020,0.0,1.0
2025-08-19,33.99,35.25,33.7601,35.04,620129,33.99,35.25,33.7601,35.04,620129,0.0,1.0
2025-08-20,34.41,34.42,33.4701,33.79,941898,34.41,34.42,33.4701,33.79,941898,0.0,1.0
2025-08-21,35.6,36.04,34.6,34.65,557534,35.6,36.04,34.6,34.65,557534,0.0,1.0
2025-08-22,36.34,36.87,35.61,35.68,800413,36.34,36.87,35.61,35.68,800413,0.0,1.0
2025-08-25,36.43,36.9099,36.02,36.36,1199420,36.43,36.9099,36.02,36.36,1199420,0.0,1.0
2025-08-26,36.69,37.14,36.06,36.5,559305,36.69,37.14,36.06,36.5,559305,0.0,1.0
2025-08-27,36.53,37.03,36.32,36.65,574694,36.53,37.03,36.32,36.65,574694,0.0,1.0
2025-08-28,37.83,38.26,36.3,36.6,499079,37.83,38.26,36.3,36.6,499079,0.0,1.0
2025-08-29,36.37,38.0005,36.01,37.83,837395,36.37,38.0005,36.01,37.83,837395,0.0,1.0
2025-09-02,36.51,36.62,35.5803,36.51,819272,36.51,36.62,35.5803,36.51,819272,0.0,1.0
2025-09-03,36.8,37.24,36.49,36.65,451815,36.8,37.24,36.49,36.65,451815,0.0,1.0
2025-09-04,39.06,39.11,36.82,36.9,643998,39.06,39.11,36.82,36.9,643998,0.0,1.0
2025-09-05,38.68,39.5,36.87,39.39,818966,38.68,39.5,36.87,39.39,818966,0.0,1.0
2025-09-08,38.39,39.41,38.12,38.79,747516,38.39,39.41,38.12,38.79,747516,0.0,1.0
2025-09-09,38.29,38.605,37.35,38.47,813122,38.29,38.605,37.35,38.47,813122,0.0,1.0
2025-09-10,43.9,46.61,39.61,39.93,5735134,43.9,46.61,39.61,39.93,5735134,0.0,1.0
2025-09-11,40.46,44.04,39.24,44.04,2315243,40.46,44.04,39.24,44.04,2315243,0.0,1.0
2025-09-12,39.89,40.9,39.27,40.75,1389227,39.89,40.9,39.27,40.75,1389227,0.0,1.0
2025-09-15,40.0,40.83,39.41,39.72,560934,40.0,40.83,39.41,39.72,560934,0.0,1.0
2025-09-16,40.15,40.5899,39.73,40.07,495457,40.15,40.5899,39.73,40.07,495457,0.0,1.0
2025-09-17,40.08,40.4815,39.14,39.46,634256,40.08,40.4815,39.14,39.46,634256,0.0,1.0
2025-09-18,41.92,42.4,40.32,40.56,771059,41.92,42.4,40.32,40.56,771059,0.0,1.0
2025-09-19,41.6,42.4363,40.89,42.23,903830,41.6,42.4363,40.89,42.23,903830,0.0,1.0
2025-09-22,42.65,42.7,41.33,41.48,489926,42.65,42.7,41.33,41.48,489926,0.0,1.0
2025-09-23,42.51,43.54,42.17,42.74,552425,42.51,43.54,42.17,42.74,552425,0.0,1.0
2025-09-24,42.72,43.07,42.16,43.0,405450,42.72,43.07,42.16,43.0,405450,0.0,1.0
2025-09-25,43.72,43.74,41.81,42.14,525068,43.72,43.74,41.81,42.14,525068,0.0,1.0
2025-09-26,44.71,44.8,43.455,43.9,722446,44.71,44.8,43.455,43.9,722446,0.0,1.0
2025-09-29,44.04,45.69,44.01,45.26,515981,44.04,45.69,44.01,45.26,515981,0.0,1.0
2025-09-30,45.61,45.71,43.98,44.04,939752,45.61,45.71,43.98,44.04,939752,0.0,1.0
2025-10-01,44.98,46.75,44.25,44.5,845289,44.98,46.75,44.25,44.5,845289,0.0,1.0
2025-10-02,46.54,46.65,44.33,45.52,540853,46.54,46.65,44.33,45.52,540853,0.0,1.0
2025-10-03,47.23,47.5,46.43,46.72,593079,47.23,47.5,46.43,46.72,593079,0.0,1.0
2025-10-06,48.25,48.34,46.57,47.53,648492,48.25,48.34,46.57,47.53,648492,0.0,1.0
2025-10-07,47.87,48.94,47.55,48.595,868240,47.87,48.94,47.55,48.595,868240,0.0,1.0
2025-10-08,47.44,48.64,47.15,48.34,710340,47.44,48.64,47.15,48.34,710340,0.0,1.0
2025-10-09,46.03,47.49,45.94,47.49,418596,46.03,47.49,45.94,47.49,418596,0.0,1.0
2025-10-10,45.97,48.43,45.81,47.42,709596,45.97,48.43,45.81,47.42,709596,0.0,1.0
2025-10-13,48.22,48.26,46.72,47.04,631334,48.22,48.26,46.72,47.04,631334,0.0,1.0
2025-10-14,48.11,49.3,47.29,47.29,745527,48.11,49.3,47.29,47.29,745527,0.0,1.0
2025-10-15,49.04,49.96,47.876,49.075,950808,49.04,49.96,47.876,49.075,950808,0.0,1.0
2025-10-16,47.9,49.45,47.87,49.31,892123,47.9,49.45,47.87,49.31,892123,0.0,1.0
2025-10-17,46.23,47.975,45.84,46.94,828122,46.23,47.975,45.84,46.94,828122,0.0,1.0
2025-10-20,48.25,49.12,47.04,47.87,752845,48.25,49.12,47.04,47.87,752845,0.0,1.0
2025-10-21,48.38,48.815,47.18,48.36,493297,48.38,48.815,47.18,48.36,493297,0.0,1.0
2025-10-22,47.63,49.03,47.3201,48.8,435761,47.63,49.03,47.3201,48.8,435761,0.0,1.0
2025-10-23,49.99,50.0,46.9,47.37,708620,49.99,50.0,46.9,47.37,708620,0.0,1.0
2025-10-24,50.31,51.46,50.08,50.25,623657,50.31,51.46,50.08,50.25,623657,0.0,1.0
2025-10-27,50.61,51.8824,50.058,51.27,329064,50.61,51.8824,50.058,51.27,329064,0.0,1.0
2025-10-28,50.75,51.5605,50.27,51.0,284172,50.75,51.5605,50.27,51.0,284172,0.0,1.0
2025-10-29,49.79,51.7499,49.31,50.67,565181,49.79,51.7499,49.31,50.67,565181,0.0,1.0
2025-10-30,49.09,50.6,49.025,49.81,521621,49.09,50.6,49.025,49.81,521621,0.0,1.0
2025-10-31,49.18,49.87,48.695,49.52,396497,49.18,49.87,48.695,49.52,396497,0.0,1.0
2025-11-03,48.74,49.745,48.01,49.29,631964,48.74,49.745,48.01,49.29,631964,0.0,1.0
2025-11-04,47.99,48.94,47.0,47.43,944410,47.99,48.94,47.0,47.43,944410,0.0,1.0
2025-11-05,47.35,47.878,41.5,43.05,1518876,47.35,47.878,41.5,43.05,1518876,0.0,1.0
2025-11-06,47.01,48.13,46.69,47.58,707276,47.01,48.13,46.69,47.58,707276,0.0,1.0
2025-11-07,46.98,47.22,44.91,46.62,447209,46.98,47.22,44.91,46.62,447209,0.0,1.0
2025-11-10,47.83,48.7399,47.315,47.71,388317,47.83,48.7399,47.315,47.71,388317,0.0,1.0
2025-11-11,47.94,47.995,46.63,47.8,319084,47.94,47.995,46.63,47.8,319084,0.0,1.0
2025-11-12,48.99,50.01,47.9,48.51,684360,48.99,50.01,47.9,48.51,684360,0.0,1.0
2025-11-13,49.19,50.48,48.12,49.09,1053010,49.19,50.48,48.12,49.09,1053010,0.0,1.0
2025-11-14,52.15,52.58,47.15,47.35,1164706,52.15,52.58,47.15,47.35,1164706,0.0,1.0
2025-11-17,50.12,53.4199,49.45,52.15,861289,50.12,53.4199,49.45,52.15,861289,0.0,1.0
2025-11-18,49.59,51.1799,49.27,49.27,522672,49.59,51.1799,49.27,49.27,522672,0.0,1.0
2025-11-19,49.355,50.43,48.8714,50.06,397620,49.355,50.43,48.8714,50.06,397620,0.0,1.0
2025-11-20,47.13,51.3,46.85,50.69,626024,47.13,51.3,46.85,50.69,626024,0.0,1.0
2025-11-21,47.48,47.86,45.75,46.66,627095,47.48,47.86,45.75,46.66,627095,0.0,1.0
2025-11-24,50.47,50.8545,47.5772,47.88,800829,50.47,50.8545,47.5772,47.88,800829,0.0,1.0
2025-11-25,51.07,51.44,49.58,50.69,440488,51.07,51.44,49.58,50.69,440488,0.0,1.0
2025-11-26,54.63,54.95,51.6,51.97,722004,54.63,54.95,51.6,51.97,722004,0.0,1.0