date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1993-08-05,9.06,9.25,8.0,8.0,65900,0.536082353548718,0.547324698711439,0.473361901588272,0.473361901588272,1113735.59686803,0.0,1.0
1993-08-06,9.25,9.25,8.75,8.78,6800,0.547324698711439,0.547324698711439,0.517739579862172,0.519514686993128,114922.641254971,0.0,1.0
1993-08-09,9.0,9.5,8.75,9.25,53500,0.532532139286806,0.562117258136073,0.517739579862172,0.547324698711439,904170.780461906,0.0,1.0
1993-08-10,9.25,9.75,9.0,9.25,36000,0.547324698711439,0.576909817560706,0.532532139286806,0.547324698711439,608413.983114554,0.0,1.0
1993-08-11,9.25,9.75,9.25,9.25,60000,0.547324698711439,0.576909817560706,0.547324698711439,0.547324698711439,1014023.30519092,0.0,1.0
1993-08-12,9.75,9.75,9.0,9.0,133700,0.576909817560706,0.576909817560706,0.532532139286806,0.532532139286806,2259581.93173378,0.0,1.0
1993-08-13,9.5,9.75,9.25,9.25,35300,0.562117258136073,0.576909817560706,0.547324698711439,0.547324698711439,596583.71122066,0.0,1.0
1993-08-16,9.75,9.75,9.25,9.75,26500,0.576909817560706,0.576909817560706,0.547324698711439,0.576909817560706,447860.293125991,0.0,1.0
1993-08-17,10.5,11.0,9.75,10.25,73000,0.621287495834607,0.650872614683874,0.576909817560706,0.606494936409973,1233728.35464896,0.0,1.0
1993-08-18,10.37,11.0,10.25,11.0,26800,0.613595364933797,0.650872614683874,0.606494936409973,0.650872614683874,452930.409651946,0.0,1.0
1993-08-19,11.0,11.0,10.25,11.0,25900,0.650872614683874,0.650872614683874,0.606494936409973,0.650872614683874,437720.060074082,0.0,1.0
1993-08-20,11.0,11.0,10.25,11.0,21400,0.650872614683874,0.650872614683874,0.606494936409973,0.650872614683874,361668.312184763,0.0,1.0
1993-08-23,11.0,11.0,10.25,10.25,29000,0.650872614683874,0.650872614683874,0.606494936409973,0.606494936409973,490111.264175613,0.0,1.0
1993-08-24,10.0,10.88,10.0,10.25,45900,0.59170237698534,0.64377218616005,0.59170237698534,0.606494936409973,775727.828471056,0.0,1.0
1993-08-25,10.12,10.12,10.0,10.0,15600,0.598802805509164,0.598802805509164,0.59170237698534,0.59170237698534,263646.05934964,0.0,1.0
1993-08-26,10.0,10.5,10.0,10.5,400,0.59170237698534,0.621287495834607,0.59170237698534,0.621287495834607,6760.15536793949,0.0,1.0
1993-08-27,10.0,10.5,10.0,10.25,7200,0.59170237698534,0.621287495834607,0.59170237698534,0.606494936409973,121682.796622911,0.0,1.0
1993-08-30,10.5,10.5,10.5,10.5,200,0.621287495834607,0.621287495834607,0.621287495834607,0.621287495834607,3380.07768396974,0.0,1.0
1993-08-31,10.37,10.5,10.0,10.0,41700,0.613595364933797,0.621287495834607,0.59170237698534,0.59170237698534,704746.197107692,0.0,1.0
1993-09-01,11.0,11.0,10.0,10.0,167500,0.650872614683874,0.650872614683874,0.59170237698534,0.59170237698534,2830815.06032466,0.0,1.0
1993-09-02,11.0,11.0,10.5,10.5,58900,0.650872614683874,0.650872614683874,0.621287495834607,0.621287495834607,995432.877929089,0.0,1.0
1993-09-03,11.38,11.38,11.0,11.25,5500,0.673357305009317,0.673357305009317,0.650872614683874,0.665665174108507,92952.1363091679,0.0,1.0
1993-09-07,11.75,11.75,11.0,11.5,53600,0.695250292957774,0.695250292957774,0.650872614683874,0.680457733533141,905860.819303892,0.0,1.0
1993-09-08,11.62,11.62,11.25,11.5,8500,0.687558162056965,0.687558162056965,0.665665174108507,0.680457733533141,143653.301568714,0.0,1.0
1993-09-09,11.5,11.75,11.25,11.62,45000,0.680457733533141,0.695250292957774,0.665665174108507,0.687558162056965,760517.478893192,0.0,1.0
1993-09-10,12.0,12.75,11.25,11.25,122200,0.710042852382408,0.754420530656308,0.665665174108507,0.665665174108507,2065227.46490551,0.0,1.0
1993-09-13,12.25,12.75,12.0,12.75,8900,0.724835411807041,0.754420530656308,0.710042852382408,0.754420530656308,150413.456936654,0.0,1.0
1993-09-14,12.25,12.75,12.25,12.75,4500,0.724835411807041,0.754420530656308,0.724835411807041,0.754420530656308,76051.7478893193,0.0,1.0
1993-09-15,12.25,12.75,12.0,12.75,27200,0.724835411807041,0.754420530656308,0.710042852382408,0.754420530656308,459690.565019885,0.0,1.0
1993-09-16,12.5,12.5,12.0,12.38,12000,0.739627971231675,0.739627971231675,0.710042852382408,0.732527542707851,202804.661038185,0.0,1.0
1993-09-17,12.5,12.5,12.0,12.25,13800,0.739627971231675,0.739627971231675,0.710042852382408,0.724835411807041,233225.360193912,0.0,1.0
1993-09-20,12.0,12.5,12.0,12.13,19700,0.710042852382408,0.739627971231675,0.710042852382408,0.717734983283217,332937.65187102,0.0,1.0
1993-09-21,12.0,12.5,12.0,12.5,46500,0.710042852382408,0.739627971231675,0.710042852382408,0.739627971231675,785868.061522965,0.0,1.0
1993-09-22,12.0,12.5,12.0,12.0,30800,0.710042852382408,0.739627971231675,0.710042852382408,0.710042852382408,520531.96333134,0.0,1.0
1993-09-23,12.25,12.62,12.0,12.5,93100,0.724835411807041,0.746728399755499,0.710042852382408,0.739627971231675,1573426.16188792,0.0,1.0
1993-09-24,12.13,12.5,12.0,12.38,37000,0.717734983283217,0.739627971231675,0.710042852382408,0.732527542707851,625314.371534403,0.0,1.0
1993-09-27,12.5,12.75,12.25,12.75,18200,0.739627971231675,0.754420530656308,0.724835411807041,0.754420530656308,307587.069241247,0.0,1.0
1993-09-28,13.37,13.37,12.25,12.25,66000,0.791106078029399,0.791106078029399,0.724835411807041,0.724835411807041,1115425.63571002,0.0,1.0
1993-09-29,13.5,13.5,12.75,13.5,9100,0.798798208930209,0.798798208930209,0.754420530656308,0.798798208930209,153793.534620623,0.0,1.0
1993-09-30,14.25,14.25,14.25,14.25,68200,0.843175887204109,0.843175887204109,0.843175887204109,0.843175887204109,1152606.49023368,0.0,1.0
1993-10-01,14.25,14.25,13.5,14.25,15500,0.843175887204109,0.843175887204109,0.798798208930209,0.843175887204109,261956.020507655,0.0,1.0
1993-10-04,13.5,14.25,13.5,14.0,19200,0.798798208930209,0.843175887204109,0.798798208930209,0.828383327779476,324487.457661095,0.0,1.0
1993-10-05,14.25,14.25,13.5,14.0,12900,0.843175887204109,0.843175887204109,0.798798208930209,0.828383327779476,218015.010616049,0.0,1.0
1993-10-06,13.5,14.25,13.5,14.25,1200,0.798798208930209,0.843175887204109,0.798798208930209,0.843175887204109,20280.4661038185,0.0,1.0
1993-10-07,14.25,14.25,13.5,14.25,6400,0.843175887204109,0.843175887204109,0.798798208930209,0.843175887204109,108162.485887032,0.0,1.0
1993-10-08,14.25,14.25,13.5,14.25,9400,0.843175887204109,0.843175887204109,0.798798208930209,0.843175887204109,158863.651146578,0.0,1.0
1993-10-11,14.25,14.25,14.25,14.25,500,0.843175887204109,0.843175887204109,0.843175887204109,0.843175887204109,8450.19420992436,0.0,1.0
1993-10-12,14.25,14.25,13.5,14.25,9200,0.843175887204109,0.843175887204109,0.798798208930209,0.843175887204109,155483.573462608,0.0,1.0
1993-10-13,15.75,15.75,14.0,14.25,50700,0.93193124375191,0.93193124375191,0.828383327779476,0.843175887204109,856849.69288633,0.0,1.0
1993-10-14,15.5,15.75,15.0,15.75,105900,0.917138684327277,0.93193124375191,0.88755356547801,0.93193124375191,1789751.13366198,0.0,1.0
1993-10-15,16.0,16.0,15.0,15.75,32100,0.946723803176544,0.946723803176544,0.88755356547801,0.93193124375191,542502.468277144,0.0,1.0
1993-10-18,16.0,16.0,15.5,16.0,9100,0.946723803176544,0.946723803176544,0.917138684327277,0.946723803176544,153793.534620623,0.0,1.0
1993-10-19,16.0,16.0,15.75,15.75,2500,0.946723803176544,0.946723803176544,0.93193124375191,0.93193124375191,42250.9710496218,0.0,1.0
1993-10-20,15.62,16.0,15.5,16.0,38100,0.924239112851101,0.946723803176544,0.917138684327277,0.946723803176544,643904.798796236,0.0,1.0
1993-10-21,16.0,16.0,15.25,15.5,43900,0.946723803176544,0.946723803176544,0.902346124902643,0.917138684327277,741927.051631359,0.0,1.0
1993-10-22,15.62,16.0,15.25,15.62,36600,0.924239112851101,0.946723803176544,0.902346124902643,0.924239112851101,618554.216166463,0.0,1.0
1993-10-25,16.25,16.25,15.5,16.0,23300,0.961516362601177,0.961516362601177,0.917138684327277,0.946723803176544,393779.050182475,0.0,1.0
1993-10-26,16.5,16.75,15.75,16.25,15500,0.976308922025811,0.991101481450444,0.93193124375191,0.961516362601177,261956.020507655,0.0,1.0
1993-10-27,16.63,16.75,16.0,16.75,3600,0.98400105292662,0.991101481450444,0.946723803176544,0.991101481450444,60841.3983114554,0.0,1.0
1993-10-28,16.75,16.75,16.0,16.75,9200,0.991101481450444,0.991101481450444,0.946723803176544,0.991101481450444,155483.573462608,0.0,1.0
1993-10-29,16.75,16.75,16.0,16.75,11300,0.991101481450444,0.991101481450444,0.946723803176544,0.991101481450444,190974.389144291,0.0,1.0
1993-11-01,16.75,16.75,16.0,16.75,600,0.991101481450444,0.991101481450444,0.946723803176544,0.991101481450444,10140.2330519092,0.0,1.0
1993-11-02,16.75,16.75,16.0,16.75,1400,0.991101481450444,0.991101481450444,0.946723803176544,0.991101481450444,23660.5437877882,0.0,1.0
1993-11-03,16.75,16.75,16.0,16.75,16400,0.991101481450444,0.991101481450444,0.946723803176544,0.991101481450444,277166.370085519,0.0,1.0
1993-11-04,16.63,16.63,16.0,16.0,17600,0.98400105292662,0.98400105292662,0.946723803176544,0.946723803176544,297446.836189338,0.0,1.0
1993-11-05,16.0,16.75,16.0,16.0,19300,0.946723803176544,0.991101481450444,0.946723803176544,0.946723803176544,326177.49650308,0.0,1.0
1993-11-08,16.75,16.75,16.0,16.0,2200,0.991101481450444,0.991101481450444,0.946723803176544,0.946723803176544,37180.8545236672,0.0,1.0
1993-11-09,16.0,16.75,16.0,16.75,5100,0.946723803176544,0.991101481450444,0.946723803176544,0.991101481450444,86191.9809412285,0.0,1.0
1993-11-10,16.25,16.75,16.25,16.75,1400,0.961516362601177,0.991101481450444,0.961516362601177,0.991101481450444,23660.5437877882,0.0,1.0
1993-11-11,15.75,16.75,14.5,16.0,45600,0.93193124375191,0.991101481450444,0.857968446628743,0.946723803176544,770657.711945102,0.0,1.0
1993-11-12,15.62,15.75,15.5,15.75,12600,0.924239112851101,0.93193124375191,0.917138684327277,0.93193124375191,212944.894090094,0.0,1.0
1993-11-15,15.75,15.75,15.75,15.75,700,0.93193124375191,0.93193124375191,0.93193124375191,0.93193124375191,11830.2718938941,0.0,1.0
1993-11-16,15.13,15.5,14.0,15.25,22400,0.895245696378819,0.917138684327277,0.828383327779476,0.902346124902643,378568.700604611,0.0,1.0
1993-11-17,13.75,15.13,13.5,14.5,29700,0.813590768354842,0.895245696378819,0.798798208930209,0.857968446628743,501941.536069507,0.0,1.0
1993-11-18,14.25,14.25,13.5,14.0,29900,0.843175887204109,0.843175887204109,0.798798208930209,0.828383327779476,505321.613753477,0.0,1.0
1993-11-19,14.38,15.0,14.38,15.0,21200,0.850868018104919,0.88755356547801,0.850868018104919,0.88755356547801,358288.234500793,0.0,1.0
1993-11-22,14.12,14.25,14.0,14.25,6000,0.8354837563033,0.843175887204109,0.828383327779476,0.843175887204109,101402.330519092,0.0,1.0
1993-11-23,14.12,14.12,13.75,14.12,3600,0.8354837563033,0.8354837563033,0.813590768354842,0.8354837563033,60841.3983114554,0.0,1.0
1993-11-24,14.12,14.12,14.12,14.12,1100,0.8354837563033,0.8354837563033,0.8354837563033,0.8354837563033,18590.4272618336,0.0,1.0
1993-11-26,13.75,13.75,13.75,13.75,100,0.813590768354842,0.813590768354842,0.813590768354842,0.813590768354842,1690.03884198487,0.0,1.0
1993-11-29,14.5,14.5,14.5,14.5,3900,0.857968446628743,0.857968446628743,0.857968446628743,0.857968446628743,65911.51483741,0.0,1.0
1993-11-30,14.5,14.5,14.0,14.0,600,0.857968446628743,0.857968446628743,0.828383327779476,0.828383327779476,10140.2330519092,0.0,1.0
1993-12-01,14.25,14.5,14.0,14.0,4800,0.843175887204109,0.857968446628743,0.828383327779476,0.828383327779476,81121.8644152739,0.0,1.0
1993-12-02,14.5,14.5,14.0,14.0,8100,0.857968446628743,0.857968446628743,0.828383327779476,0.828383327779476,136893.146200775,0.0,1.0
1993-12-03,14.5,14.5,14.0,14.5,5700,0.857968446628743,0.857968446628743,0.828383327779476,0.857968446628743,96332.2139931377,0.0,1.0
1993-12-06,14.75,14.75,14.0,14.25,4300,0.872761006053376,0.872761006053376,0.828383327779476,0.843175887204109,72671.6702053495,0.0,1.0
1993-12-07,14.75,14.75,14.75,14.75,600,0.872761006053376,0.872761006053376,0.872761006053376,0.872761006053376,10140.2330519092,0.0,1.0
1993-12-08,14.75,14.75,14.0,14.0,900,0.872761006053376,0.872761006053376,0.828383327779476,0.828383327779476,15210.3495778639,0.0,1.0
1993-12-09,14.75,14.75,14.0,14.5,8300,0.872761006053376,0.872761006053376,0.828383327779476,0.857968446628743,140273.223884744,0.0,1.0
1993-12-10,14.75,14.75,14.0,14.75,28000,0.872761006053376,0.872761006053376,0.828383327779476,0.872761006053376,473210.875755764,0.0,1.0
1993-12-13,14.75,14.75,14.0,14.0,9000,0.872761006053376,0.872761006053376,0.828383327779476,0.828383327779476,152103.495778639,0.0,1.0
1993-12-14,14.0,14.75,14.0,14.62,2500,0.828383327779476,0.872761006053376,0.828383327779476,0.865068875152567,42250.9710496218,0.0,1.0
1993-12-15,14.25,14.25,14.25,14.25,600,0.843175887204109,0.843175887204109,0.843175887204109,0.843175887204109,10140.2330519092,0.0,1.0
1993-12-16,14.75,14.75,14.0,14.0,2500,0.872761006053376,0.872761006053376,0.828383327779476,0.828383327779476,42250.9710496218,0.0,1.0
1993-12-17,14.75,14.75,14.0,14.75,3100,0.872761006053376,0.872761006053376,0.828383327779476,0.872761006053376,52391.204101531,0.0,1.0
1993-12-20,14.5,14.5,13.75,14.5,25700,0.857968446628743,0.857968446628743,0.813590768354842,0.857968446628743,434339.982390112,0.0,1.0
1993-12-21,13.75,14.5,13.75,14.5,12400,0.813590768354842,0.857968446628743,0.813590768354842,0.857968446628743,209564.816406124,0.0,1.0
1993-12-22,14.5,14.5,14.5,14.5,6000,0.857968446628743,0.857968446628743,0.857968446628743,0.857968446628743,101402.330519092,0.0,1.0
1993-12-23,13.75,14.5,13.75,14.5,5400,0.813590768354842,0.857968446628743,0.813590768354842,0.857968446628743,91262.0974671831,0.0,1.0
1993-12-27,14.5,14.5,13.75,13.75,3800,0.857968446628743,0.857968446628743,0.813590768354842,0.813590768354842,64221.4759954251,0.0,1.0
1993-12-28,14.5,14.5,13.75,14.0,6400,0.857968446628743,0.857968446628743,0.813590768354842,0.828383327779476,108162.485887032,0.0,1.0
1993-12-29,14.5,14.5,13.75,14.0,6100,0.857968446628743,0.857968446628743,0.813590768354842,0.828383327779476,103092.369361077,0.0,1.0
1993-12-30,14.0,14.5,13.75,14.5,3900,0.828383327779476,0.857968446628743,0.813590768354842,0.857968446628743,65911.51483741,0.0,1.0
1993-12-31,13.75,14.0,13.75,14.0,1400,0.813590768354842,0.828383327779476,0.813590768354842,0.828383327779476,23660.5437877882,0.0,1.0
1994-01-03,14.5,14.5,13.75,13.75,6700,0.857968446628743,0.857968446628743,0.813590768354842,0.813590768354842,113232.602412986,0.0,1.0
1994-01-04,15.0,15.25,14.25,15.0,10900,0.88755356547801,0.902346124902643,0.843175887204109,0.88755356547801,184214.233776351,0.0,1.0
1994-01-05,16.0,16.5,15.5,15.75,23000,0.946723803176544,0.976308922025811,0.917138684327277,0.93193124375191,388708.933656521,0.0,1.0
1994-01-06,16.37,16.5,16.0,16.0,11700,0.968616791125001,0.976308922025811,0.946723803176544,0.946723803176544,197734.54451223,0.0,1.0
1994-01-07,16.75,16.75,16.0,16.0,1900,0.991101481450444,0.991101481450444,0.946723803176544,0.946723803176544,32110.7379977126,0.0,1.0
1994-01-10,16.75,16.75,16.0,16.0,18800,0.991101481450444,0.991101481450444,0.946723803176544,0.946723803176544,317727.302293156,0.0,1.0
1994-01-11,16.25,16.25,15.5,16.0,5400,0.961516362601177,0.961516362601177,0.917138684327277,0.946723803176544,91262.0974671831,0.0,1.0
1994-01-12,16.25,16.25,15.5,15.5,3000,0.961516362601177,0.961516362601177,0.917138684327277,0.917138684327277,50701.1652595462,0.0,1.0
1994-01-13,15.5,16.25,15.5,15.5,6200,0.917138684327277,0.961516362601177,0.917138684327277,0.917138684327277,104782.408203062,0.0,1.0
1994-01-14,16.25,16.25,15.5,15.5,23900,0.961516362601177,0.961516362601177,0.917138684327277,0.917138684327277,403919.283234384,0.0,1.0
1994-01-17,16.25,16.25,15.5,15.5,17300,0.961516362601177,0.961516362601177,0.917138684327277,0.917138684327277,292376.719663383,0.0,1.0
1994-01-18,16.75,16.75,15.5,16.25,64000,0.991101481450444,0.991101481450444,0.917138684327277,0.961516362601177,1081624.85887032,0.0,1.0
1994-01-19,16.0,16.75,16.0,16.0,21000,0.946723803176544,0.991101481450444,0.946723803176544,0.946723803176544,354908.156816823,0.0,1.0
1994-01-20,16.12,16.75,16.0,16.75,9300,0.953824231700368,0.991101481450444,0.946723803176544,0.991101481450444,157173.612304593,0.0,1.0
1994-01-21,16.75,16.75,16.5,16.5,2600,0.991101481450444,0.991101481450444,0.976308922025811,0.976308922025811,43941.0098916067,0.0,1.0
1994-01-24,16.63,16.75,16.0,16.0,4100,0.98400105292662,0.991101481450444,0.946723803176544,0.946723803176544,69291.5925213798,0.0,1.0
1994-01-25,16.63,16.75,16.0,16.0,3100,0.98400105292662,0.991101481450444,0.946723803176544,0.946723803176544,52391.204101531,0.0,1.0
1994-01-26,16.0,16.75,16.0,16.0,26700,0.946723803176544,0.991101481450444,0.946723803176544,0.946723803176544,451240.370809961,0.0,1.0
1994-01-27,16.75,16.75,16.0,16.75,6800,0.991101481450444,0.991101481450444,0.946723803176544,0.991101481450444,114922.641254971,0.0,1.0
1994-01-28,16.75,16.75,16.0,16.0,14300,0.991101481450444,0.991101481450444,0.946723803176544,0.946723803176544,241675.554403837,0.0,1.0
1994-01-31,16.75,16.75,16.0,16.0,5200,0.991101481450444,0.991101481450444,0.946723803176544,0.946723803176544,87882.0197832134,0.0,1.0
1994-02-01,16.63,16.75,16.0,16.0,38900,0.98400105292662,0.991101481450444,0.946723803176544,0.946723803176544,657425.109532115,0.0,1.0
1994-02-02,16.37,16.63,16.0,16.5,31000,0.968616791125001,0.98400105292662,0.946723803176544,0.976308922025811,523912.041015311,0.0,1.0
1994-02-03,16.63,16.75,16.0,16.25,8800,0.98400105292662,0.991101481450444,0.946723803176544,0.961516362601177,148723.418094669,0.0,1.0
1994-02-04,16.25,16.75,16.0,16.75,16700,0.961516362601177,0.991101481450444,0.946723803176544,0.991101481450444,282236.486611474,0.0,1.0
1994-02-07,16.0,16.5,16.0,16.0,19600,0.946723803176544,0.976308922025811,0.946723803176544,0.946723803176544,331247.613029035,0.0,1.0
1994-02-08,16.75,16.75,16.75,16.75,600,0.991101481450444,0.991101481450444,0.991101481450444,0.991101481450444,10140.2330519092,0.0,1.0
1994-02-09,18.5,18.5,16.0,16.0,37700,1.09464939742288,1.09464939742288,0.946723803176544,0.946723803176544,637144.643428296,0.0,1.0
1994-02-10,18.75,19.5,18.5,18.75,66000,1.10944195684751,1.15381963512141,1.09464939742288,1.10944195684751,1115425.63571002,0.0,1.0
1994-02-11,17.87,19.0,17.75,19.0,98200,1.0573721476728,1.12423451627215,1.05027171914898,1.12423451627215,1659618.14282915,0.0,1.0
1994-02-14,19.0,19.0,18.0,18.5,24900,1.12423451627215,1.12423451627215,1.06506427857361,1.09464939742288,420819.671654232,0.0,1.0
1994-02-15,18.0,19.0,18.0,19.0,94000,1.06506427857361,1.12423451627215,1.06506427857361,1.12423451627215,1588636.51146578,0.0,1.0
1994-02-16,19.12,19.5,17.75,18.25,32600,1.13133494479597,1.15381963512141,1.05027171914898,1.07985683799825,550952.662487068,0.0,1.0
1994-02-17,18.75,19.5,18.75,19.5,12900,1.10944195684751,1.15381963512141,1.10944195684751,1.15381963512141,218015.010616049,0.0,1.0
1994-02-18,18.75,19.5,18.5,19.25,20000,1.10944195684751,1.15381963512141,1.09464939742288,1.13902707569678,338007.768396975,0.0,1.0
1994-02-22,19.0,19.25,18.25,18.5,70100,1.12423451627215,1.13902707569678,1.07985683799825,1.09464939742288,1184717.22823139,0.0,1.0
1994-02-23,19.25,19.25,18.25,19.25,23000,1.13902707569678,1.13902707569678,1.07985683799825,1.13902707569678,388708.93365652,0.0,1.0
1994-02-24,19.0,19.0,18.25,19.0,3900,1.12423451627215,1.12423451627215,1.07985683799825,1.12423451627215,65911.5148374098,0.0,1.0
1994-02-25,19.12,19.25,18.5,18.88,37300,1.13133494479597,1.13902707569678,1.09464939742288,1.11713408774832,630384.488060357,0.0,1.0
1994-02-28,19.5,19.5,18.5,18.5,34500,1.15381963512141,1.15381963512141,1.09464939742288,1.09464939742288,583063.400484782,0.0,1.0
1994-03-01,20.25,20.5,19.0,19.75,18900,1.19819731339531,1.21298987281995,1.12423451627215,1.16861219454605,319417.341135142,0.0,1.0
1994-03-02,20.75,20.75,19.5,20.25,23100,1.22778243224458,1.22778243224458,1.15381963512141,1.19819731339531,390398.972498506,0.0,1.0
1994-03-03,20.75,20.75,19.75,19.75,21800,1.22778243224458,1.22778243224458,1.16861219454605,1.16861219454605,368428.467552702,0.0,1.0
1994-03-04,22.0,23.12,20.75,21.25,32400,1.30174522936775,1.36801589559011,1.22778243224458,1.25736755109385,547572.584803098,0.0,1.0
1994-03-07,23.0,23.0,22.0,22.75,15300,1.36091546706628,1.36091546706628,1.30174522936775,1.34612290764165,258575.942823686,0.0,1.0
1994-03-08,25.75,25.75,22.75,23.0,32300,1.52363362073725,1.52363362073725,1.34612290764165,1.36091546706628,545882.545961114,0.0,1.0
1994-03-09,27.5,28.0,25.0,25.5,97800,1.62718153670968,1.65676665555895,1.47925594246335,1.50884106131262,1652857.98746121,0.0,1.0
1994-03-10,29.0,29.0,26.75,27.0,78200,1.71593689325749,1.71593689325749,1.58280385843578,1.59759641786042,1321610.37443217,0.0,1.0
1994-03-11,28.5,29.0,28.0,29.0,37100,1.68635177440822,1.71593689325749,1.65676665555895,1.71593689325749,627004.410376387,0.0,1.0
1994-03-14,28.5,29.0,28.0,29.0,24000,1.68635177440822,1.71593689325749,1.65676665555895,1.71593689325749,405609.322076369,0.0,1.0
1994-03-15,28.5,29.0,28.0,28.0,12000,1.68635177440822,1.71593689325749,1.65676665555895,1.65676665555895,202804.661038184,0.0,1.0
1994-03-16,28.5,28.63,28.0,28.0,40700,1.68635177440822,1.69404390530903,1.65676665555895,1.65676665555895,687845.808687842,0.0,1.0
1994-03-17,28.0,28.0,28.0,28.0,5200,1.65676665555895,1.65676665555895,1.65676665555895,1.65676665555895,87882.0197832134,0.0,1.0
1994-03-18,28.0,28.0,28.0,28.0,0,1.65676665555895,1.65676665555895,1.65676665555895,1.65676665555895,0,0.0,1.0
1994-03-21,29.75,29.75,28.0,28.0,6300,1.76031457153139,1.76031457153139,1.65676665555895,1.65676665555895,106472.447045047,0.0,1.0
1994-03-22,29.75,29.75,29.0,29.75,7400,1.76031457153139,1.76031457153139,1.71593689325749,1.76031457153139,125062.87430688,0.0,1.0
1994-03-23,29.75,29.75,29.0,29.0,11500,1.76031457153139,1.76031457153139,1.71593689325749,1.71593689325749,194354.46682826,0.0,1.0
1994-03-24,29.0,29.75,29.0,29.75,3400,1.71593689325749,1.76031457153139,1.71593689325749,1.76031457153139,57461.3206274855,0.0,1.0
1994-03-25,30.25,32.0,29.0,29.0,38200,1.78989969038065,1.89344760635309,1.71593689325749,1.71593689325749,645594.837638222,0.0,1.0
1994-03-28,30.25,31.75,30.25,31.0,9900,1.78989969038065,1.87865504692845,1.78989969038065,1.83427736865455,167313.845356503,0.0,1.0
1994-03-29,29.25,30.5,28.75,30.25,17100,1.73072945268212,1.80469224980529,1.70114433383285,1.78989969038065,288996.641979413,0.0,1.0
1994-03-30,25.5,29.0,25.5,29.0,31300,1.50884106131262,1.71593689325749,1.50884106131262,1.71593689325749,528982.157541264,0.0,1.0
1994-03-31,26.38,26.5,24.88,25.5,130700,1.56091087048733,1.56801129901115,1.47215551393953,1.50884106131262,2208880.76647422,0.0,1.0
1994-04-04,26.0,26.0,24.75,25.0,17500,1.53842618016188,1.53842618016188,1.46446338303872,1.47925594246335,295756.797347353,0.0,1.0
1994-04-05,26.62,27.0,25.37,25.37,40500,1.57511172753497,1.59759641786042,1.50114893041181,1.50114893041181,684465.731003875,0.0,1.0
1994-04-06,26.5,27.75,26.5,27.75,4700,1.56801129901115,1.64197409613432,1.56801129901115,1.64197409613432,79431.825573289,0.0,1.0
1994-04-07,28.25,28.5,27.75,27.75,3900,1.67155921498359,1.68635177440822,1.64197409613432,1.64197409613432,65911.5148374098,0.0,1.0
1994-04-08,28.5,28.5,27.5,27.5,3300,1.68635177440822,1.68635177440822,1.62718153670968,1.62718153670968,55771.2817855007,0.0,1.0
1994-04-11,27.5,28.75,27.5,28.5,6200,1.62718153670968,1.70114433383285,1.62718153670968,1.68635177440822,104782.408203062,0.0,1.0
1994-04-12,28.25,29.12,27.5,27.5,24200,1.67155921498359,1.72303732178131,1.62718153670968,1.62718153670968,408989.399760338,0.0,1.0
1994-04-13,29.0,29.0,27.75,27.75,10200,1.71593689325749,1.71593689325749,1.64197409613432,1.64197409613432,172383.961882457,0.0,1.0
1994-04-14,28.25,29.0,28.0,28.0,1700,1.67155921498359,1.71593689325749,1.65676665555895,1.65676665555895,28730.6603137427,0.0,1.0
1994-04-15,28.25,29.5,28.25,29.5,7300,1.67155921498359,1.74552201210675,1.67155921498359,1.74552201210675,123372.835464895,0.0,1.0
1994-04-18,28.7,29.5,28.25,29.5,6700,1.69818582194793,1.74552201210675,1.67155921498359,1.74552201210675,113232.602412986,0.0,1.0
1994-04-19,27.75,29.0,27.0,28.25,36000,1.64197409613432,1.71593689325749,1.59759641786042,1.67155921498359,608413.983114553,0.0,1.0
1994-04-20,26.87,28.25,26.0,28.25,15500,1.58990428695961,1.67155921498359,1.53842618016188,1.67155921498359,261956.020507655,0.0,1.0
1994-04-21,26.0,26.75,26.0,26.0,12100,1.53842618016188,1.58280385843578,1.53842618016188,1.53842618016188,204494.69988017,0.0,1.0
1994-04-22,26.75,27.5,26.0,27.25,4500,1.58280385843578,1.62718153670968,1.53842618016188,1.61238897728505,76051.7478893194,0.0,1.0
1994-04-25,27.5,27.5,26.25,27.5,1600,1.62718153670968,1.62718153670968,1.55321873958652,1.62718153670968,27040.621471758,0.0,1.0
1994-04-26,25.5,27.5,25.5,27.5,9100,1.50884106131262,1.62718153670968,1.50884106131262,1.62718153670968,153793.534620623,0.0,1.0
1994-04-28,25.75,26.5,25.75,26.5,8800,1.52363362073725,1.56801129901115,1.52363362073725,1.56801129901115,148723.418094669,0.0,1.0
1994-04-29,26.5,26.5,25.5,26.25,13500,1.56801129901115,1.56801129901115,1.50884106131262,1.55321873958652,228155.243667958,0.0,1.0
1994-05-02,25.56,26.5,25.56,26.5,6600,1.51239127557453,1.56801129901115,1.51239127557453,1.56801129901115,111542.563571001,0.0,1.0
1994-05-03,23.25,26.5,23.25,26.5,38600,1.37570802649092,1.56801129901115,1.37570802649092,1.56801129901115,652354.993006158,0.0,1.0
1994-05-04,24.25,24.75,22.75,23.75,30300,1.43487826418945,1.46446338303872,1.34612290764165,1.40529314534018,512081.769121416,0.0,1.0
1994-05-05,26.0,26.5,25.0,25.5,24400,1.53842618016188,1.56801129901115,1.47925594246335,1.50884106131262,412369.47744431,0.0,1.0
1994-05-06,24.62,25.25,24.25,24.75,31700,1.45677125213791,1.49404850188798,1.43487826418945,1.46446338303872,535742.312909203,0.0,1.0
1994-05-09,25.25,25.25,24.5,24.5,11200,1.49404850188798,1.49404850188798,1.44967082361408,1.44967082361408,189284.350302306,0.0,1.0
1994-05-10,24.5,25.25,24.5,25.25,3300,1.44967082361408,1.49404850188798,1.44967082361408,1.49404850188798,55771.2817855009,0.0,1.0
1994-05-11,24.75,25.25,24.5,25.25,3400,1.46446338303872,1.49404850188798,1.44967082361408,1.49404850188798,57461.3206274855,0.0,1.0
1994-05-12,24.5,24.88,24.5,24.5,4700,1.44967082361408,1.47215551393953,1.44967082361408,1.44967082361408,79431.8255732891,0.0,1.0
1994-05-13,24.5,25.25,24.5,24.62,12200,1.44967082361408,1.49404850188798,1.44967082361408,1.45677125213791,206184.738722155,0.0,1.0
1994-05-16,24.5,25.25,24.5,25.25,18200,1.44967082361408,1.49404850188798,1.44967082361408,1.49404850188798,307587.069241247,0.0,1.0
1994-05-17,24.5,24.75,23.5,24.5,40500,1.44967082361408,1.46446338303872,1.39050058591555,1.44967082361408,684465.731003874,0.0,1.0
1994-05-18,23.5,24.75,23.5,24.75,4600,1.39050058591555,1.46446338303872,1.39050058591555,1.46446338303872,77741.786731304,0.0,1.0
1994-05-19,24.0,24.75,23.5,23.5,9200,1.42008570476482,1.46446338303872,1.39050058591555,1.39050058591555,155483.573462608,0.0,1.0
1994-05-20,24.75,24.75,23.5,24.75,25600,1.46446338303872,1.46446338303872,1.39050058591555,1.46446338303872,432649.943548126,0.0,1.0
1994-05-23,23.5,24.75,23.5,24.25,7000,1.39050058591555,1.46446338303872,1.39050058591555,1.43487826418945,118302.718938941,0.0,1.0
1994-05-24,12.25,12.5,11.75,12.5,4300,1.44967082361408,1.47925594246335,1.39050058591555,1.47925594246335,36335.8351026748,0.0,2.0
1994-05-25,12.0,12.5,11.75,11.88,28467,1.42008570476482,1.47925594246335,1.39050058591555,1.40588484771717,240551.678573916,0.0,1.0
1994-05-26,12.0,12.5,12.0,12.5,2200,1.42008570476482,1.47925594246335,1.42008570476482,1.47925594246335,18590.4272618335,0.0,1.0
1994-05-27,11.75,12.5,11.75,12.25,120867,1.39050058591555,1.47925594246335,1.39050058591555,1.44967082361408,1021349.62357093,0.0,1.0
1994-05-31,11.75,12.5,11.75,12.5,6600,1.39050058591555,1.47925594246335,1.39050058591555,1.47925594246335,55771.2817855007,0.0,1.0
1994-06-01,11.75,12.5,11.75,12.5,8400,1.39050058591555,1.47925594246335,1.39050058591555,1.47925594246335,70981.6313633646,0.0,1.0
1994-06-02,11.75,11.75,11.75,11.75,200,1.39050058591555,1.39050058591555,1.39050058591555,1.39050058591555,1690.03884198487,0.0,1.0
1994-06-03,11.75,12.5,11.75,11.88,30600,1.39050058591555,1.47925594246335,1.39050058591555,1.40588484771717,258575.942823685,0.0,1.0
1994-06-06,11.75,12.5,11.75,12.5,12000,1.39050058591555,1.47925594246335,1.39050058591555,1.47925594246335,101402.330519092,0.0,1.0
1994-06-07,12.25,12.5,11.75,11.75,5000,1.44967082361408,1.47925594246335,1.39050058591555,1.39050058591555,42250.9710496219,0.0,1.0
1994-06-08,12.13,12.5,11.75,12.25,60267,1.43546996656643,1.47925594246335,1.39050058591555,1.44967082361408,509267.854449513,0.0,1.0
1994-06-09,12.0,12.5,11.69,12.5,94267,1.42008570476482,1.47925594246335,1.38340015739172,1.47925594246335,796574.457586937,0.0,1.0
1994-06-10,11.75,12.5,11.75,12.5,22000,1.39050058591555,1.47925594246335,1.39050058591555,1.47925594246335,185904.272618336,0.0,1.0
1994-06-13,12.5,12.5,12.5,12.5,467,1.47925594246335,1.47925594246335,1.47925594246335,1.47925594246335,3946.24069603468,0.0,1.0
1994-06-14,12.5,12.5,12.5,12.5,7400,1.47925594246335,1.47925594246335,1.47925594246335,1.47925594246335,62531.4371534403,0.0,1.0
1994-06-15,12.5,12.5,11.75,11.75,4067,1.47925594246335,1.47925594246335,1.39050058591555,1.39050058591555,34366.9398517624,0.0,1.0
1994-06-16,11.88,12.5,11.88,12.5,1067,1.40588484771717,1.47925594246335,1.40588484771717,1.47925594246335,9016.35722198928,0.0,1.0
1994-06-17,11.0,12.0,10.0,11.75,40800,1.30174522936775,1.42008570476482,1.18340475397068,1.39050058591555,344767.923764913,0.0,1.0
1994-06-20,10.13,11.0,9.75,10.5,106800,1.1987890157723,1.30174522936775,1.15381963512141,1.24257499166921,902480.741619921,0.0,1.0
1994-06-21,10.5,10.5,9.75,10.5,23867,1.24257499166921,1.24257499166921,1.15381963512141,1.24257499166921,201680.785208265,0.0,1.0
1994-06-22,10.13,10.5,9.75,10.0,30067,1.1987890157723,1.24257499166921,1.15381963512141,1.18340475397068,254071.989309795,0.0,1.0
1994-06-23,9.875,10.5,9.75,10.0,15000,1.16861219454605,1.24257499166921,1.15381963512141,1.18340475397068,126752.913148865,0.0,1.0
1994-06-24,9.5,10.5,8.25,9.75,54067,1.12423451627215,1.24257499166921,0.976308922025811,1.15381963512141,456876.650347979,0.0,1.0
1994-06-27,9.75,9.75,9.25,9.25,30867,1.15381963512141,1.15381963512141,1.09464939742288,1.09464939742288,260832.144677736,0.0,1.0
1994-06-28,8.75,9.75,8.75,9.5,43600,1.03547915972434,1.15381963512141,1.03547915972434,1.12423451627215,368428.467552704,0.0,1.0
1994-06-29,9.0,9.5,8.75,9.25,14800,1.06506427857361,1.12423451627215,1.03547915972434,1.09464939742288,125062.874306881,0.0,1.0
1994-06-30,9.25,9.5,8.75,8.75,1400,1.09464939742288,1.12423451627215,1.03547915972434,1.03547915972434,11830.2718938941,0.0,1.0
1994-07-01,9.5,9.5,9.125,9.125,2400,1.12423451627215,1.12423451627215,1.07985683799825,1.07985683799825,20280.4661038184,0.0,1.0
1994-07-05,8.563,9.0,8.25,9.0,30000,1.01334949082509,1.06506427857361,0.976308922025811,1.06506427857361,253505.826297732,0.0,1.0
1994-07-06,9.75,9.75,8.75,8.75,23600,1.15381963512141,1.15381963512141,1.03547915972434,1.03547915972434,199424.583354215,0.0,1.0
1994-07-07,10.5,10.5,9.75,9.75,18600,1.24257499166921,1.24257499166921,1.15381963512141,1.15381963512141,157173.612304594,0.0,1.0
1994-07-08,10.38,10.38,9.75,9.75,1600,1.22837413462157,1.22837413462157,1.15381963512141,1.15381963512141,13520.3107358789,0.0,1.0
1994-07-11,10.38,10.5,10.0,10.5,11867,1.22837413462157,1.24257499166921,1.18340475397068,1.24257499166921,100278.454689172,0.0,1.0
1994-07-12,10.5,10.5,10.13,10.13,600,1.24257499166921,1.24257499166921,1.1987890157723,1.1987890157723,5070.11652595463,0.0,1.0
1994-07-13,10.5,10.5,10.5,10.5,600,1.24257499166921,1.24257499166921,1.24257499166921,1.24257499166921,5070.11652595463,0.0,1.0
1994-07-14,9.938,10.13,9.875,9.875,1067,1.17606764449606,1.1987890157723,1.16861219454605,1.16861219454605,9016.3572219893,0.0,1.0
1994-07-15,10.25,11.25,10.0,10.0,16000,1.21298987281995,1.33133034821701,1.18340475397068,1.18340475397068,135203.107358789,0.0,1.0
1994-07-18,11.25,11.25,10.25,10.75,9200,1.33133034821701,1.33133034821701,1.21298987281995,1.27216011051848,77741.7867313044,0.0,1.0
1994-07-19,10.25,10.75,10.25,10.25,8067,1.21298987281995,1.27216011051848,1.21298987281995,1.21298987281995,68167.7166914596,0.0,1.0
1994-07-20,11.25,11.25,10.25,11.25,17000,1.33133034821701,1.33133034821701,1.21298987281995,1.33133034821701,143653.301568715,0.0,1.0
1994-07-21,11.0,11.0,10.25,10.25,1400,1.30174522936775,1.30174522936775,1.21298987281995,1.21298987281995,11830.2718938941,0.0,1.0
1994-07-22,10.25,10.75,10.25,10.25,7200,1.21298987281995,1.27216011051848,1.21298987281995,1.21298987281995,60841.3983114552,0.0,1.0
1994-07-25,10.25,10.25,10.25,10.25,5000,1.21298987281995,1.21298987281995,1.21298987281995,1.21298987281995,42250.9710496217,0.0,1.0
1994-07-26,10.88,11.25,10.88,11.25,200,1.2875443723201,1.33133034821701,1.2875443723201,1.33133034821701,1690.03884198487,0.0,1.0
1994-07-27,9.5,10.75,9.5,10.75,35467,1.12423451627215,1.27216011051848,1.12423451627215,1.27216011051848,299703.038043386,0.0,1.0
1994-07-28,9.5,10.0,9.5,9.5,4267,1.12423451627215,1.18340475397068,1.12423451627215,1.12423451627215,36056.9786937471,0.0,1.0
1994-07-29,10.0,10.0,10.0,10.0,67,1.18340475397068,1.18340475397068,1.18340475397068,1.18340475397068,566.163012064932,0.0,1.0
1994-08-01,8.75,10.0,8.0,10.0,17467,1.03547915972434,1.18340475397068,0.946723803176544,1.18340475397068,147599.542264749,0.0,1.0
1994-08-02,9.0,9.25,8.75,8.75,37067,1.06506427857361,1.09464939742288,1.03547915972434,1.03547915972434,313223.348779267,0.0,1.0
1994-08-03,9.75,9.75,9.0,9.5,26267,1.15381963512141,1.15381963512141,1.06506427857361,1.12423451627215,221961.251312084,0.0,1.0
1994-08-04,9.75,9.75,9.5,9.75,5000,1.15381963512141,1.15381963512141,1.12423451627215,1.15381963512141,42250.9710496219,0.0,1.0
1994-08-05,9.25,9.25,9.25,9.25,5467,1.09464939742288,1.09464939742288,1.09464939742288,1.09464939742288,46197.2117456564,0.0,1.0
1994-08-08,9.625,9.75,9.25,9.75,3067,1.13902707569678,1.15381963512141,1.09464939742288,1.15381963512141,25916.745641838,0.0,1.0
1994-08-09,9.25,9.75,9.0,9.375,15867,1.09464939742288,1.15381963512141,1.06506427857361,1.10944195684751,134079.23152887,0.0,1.0
1994-08-10,9.25,9.25,9.25,9.25,6600,1.09464939742288,1.09464939742288,1.09464939742288,1.09464939742288,55771.2817855007,0.0,1.0
1994-08-11,10.38,11.0,9.25,9.25,106200,1.22837413462157,1.30174522936775,1.09464939742288,1.09464939742288,897410.625093964,0.0,1.0
1994-08-12,10.88,11.5,10.5,10.5,54067,1.2875443723201,1.36091546706628,1.24257499166921,1.24257499166921,456876.65034798,0.0,1.0
1994-08-15,11.5,11.5,11.5,11.5,1800,1.36091546706628,1.36091546706628,1.36091546706628,1.36091546706628,15210.3495778639,0.0,1.0
1994-08-16,10.75,10.75,10.75,10.75,67,1.27216011051848,1.27216011051848,1.27216011051848,1.27216011051848,566.163012064932,0.0,1.0
1994-08-17,11.5,11.5,10.75,11.5,23400,1.36091546706628,1.36091546706628,1.27216011051848,1.36091546706628,197734.54451223,0.0,1.0
1994-08-18,10.56,11.0,10.5,10.75,6467,1.24967542019304,1.30174522936775,1.24257499166921,1.27216011051848,54647.4059555807,0.0,1.0
1994-08-19,10.25,11.0,10.25,10.25,1800,1.21298987281995,1.30174522936775,1.21298987281995,1.21298987281995,15210.3495778638,0.0,1.0
1994-08-22,11.0,11.0,10.25,11.0,1867,1.30174522936775,1.30174522936775,1.21298987281995,1.30174522936775,15776.5125899288,0.0,1.0
1994-08-23,10.63,11.0,10.63,11.0,3200,1.25795925347083,1.30174522936775,1.25795925347083,1.30174522936775,27040.621471758,0.0,1.0
1994-08-24,11.0,11.5,10.5,10.88,22600,1.30174522936775,1.36091546706628,1.24257499166921,1.2875443723201,190974.38914429,0.0,1.0
1994-08-25,11.0,11.13,10.5,11.13,40000,1.30174522936775,1.31712949116937,1.24257499166921,1.31712949116937,338007.768396974,0.0,1.0
1994-08-26,11.25,11.25,10.5,11.0,10867,1.33133034821701,1.33133034821701,1.24257499166921,1.30174522936775,91828.2604792483,0.0,1.0
1994-08-29,10.63,11.25,10.25,11.25,16000,1.25795925347083,1.33133034821701,1.21298987281995,1.33133034821701,135203.10735879,0.0,1.0
1994-08-30,10.75,10.75,10.25,10.75,667,1.27216011051848,1.27216011051848,1.21298987281995,1.27216011051848,5636.27953801955,0.0,1.0
1994-08-31,10.75,10.75,10.63,10.75,5400,1.27216011051848,1.27216011051848,1.25795925347083,1.27216011051848,45631.0487335916,0.0,1.0
1994-09-01,10.75,10.75,10.25,10.25,74000,1.27216011051848,1.27216011051848,1.21298987281995,1.21298987281995,625314.371534403,0.0,1.0
1994-09-02,11.88,11.88,11.0,11.25,65667,1.40588484771717,1.40588484771717,1.30174522936775,1.33133034821701,554898.903183102,0.0,1.0
1994-09-06,12.0,12.25,11.25,12.0,24667,1.42008570476482,1.44967082361408,1.33133034821701,1.42008570476482,208440.940576204,0.0,1.0
1994-09-07,11.63,12.25,11.5,12.25,6200,1.3762997288679,1.44967082361408,1.36091546706628,1.44967082361408,52391.2041015311,0.0,1.0
1994-09-08,11.44,12.0,11.25,11.5,12400,1.35381503854246,1.42008570476482,1.33133034821701,1.36091546706628,104782.408203062,0.0,1.0
1994-09-09,11.75,11.75,11.0,11.25,4667,1.39050058591555,1.39050058591555,1.30174522936775,1.33133034821701,39437.056377717,0.0,1.0
1994-09-12,11.75,11.75,11.25,11.75,15867,1.39050058591555,1.39050058591555,1.33133034821701,1.39050058591555,134079.23152887,0.0,1.0
1994-09-13,12.0,12.25,11.88,12.25,3800,1.42008570476482,1.44967082361408,1.40588484771717,1.44967082361408,32110.7379977125,0.0,1.0
1994-09-14,12.25,12.25,11.5,12.25,6267,1.44967082361408,1.44967082361408,1.36091546706628,1.44967082361408,52957.3671135961,0.0,1.0
1994-09-15,11.5,11.5,11.5,11.5,600,1.36091546706628,1.36091546706628,1.36091546706628,1.36091546706628,5070.11652595462,0.0,1.0
1994-09-16,12.0,12.25,12.0,12.25,200,1.42008570476482,1.44967082361408,1.42008570476482,1.44967082361408,1690.03884198487,0.0,1.0
1994-09-19,12.25,12.25,11.56,12.25,3467,1.44967082361408,1.44967082361408,1.36801589559011,1.44967082361408,29296.8233258078,0.0,1.0
1994-09-20,11.5,12.0,11.25,11.25,7867,1.36091546706628,1.42008570476482,1.33133034821701,1.33133034821701,66477.677849475,0.0,1.0
1994-09-21,11.38,11.38,11.38,11.38,1467,1.34671461001863,1.34671461001863,1.34671461001863,1.34671461001863,12396.4349059591,0.0,1.0
1994-09-22,11.25,12.0,11.25,12.0,600,1.33133034821701,1.42008570476482,1.33133034821701,1.42008570476482,5070.11652595463,0.0,1.0
1994-09-23,11.63,12.0,11.25,11.75,16667,1.3762997288679,1.42008570476482,1.33133034821701,1.39050058591555,140839.386896809,0.0,1.0
1994-09-26,11.63,11.75,11.25,11.75,2400,1.3762997288679,1.39050058591555,1.33133034821701,1.39050058591555,20280.4661038185,0.0,1.0
1994-09-27,11.75,11.75,11.25,11.25,5400,1.39050058591555,1.39050058591555,1.33133034821701,1.33133034821701,45631.0487335915,0.0,1.0
1994-09-28,11.38,11.75,11.25,11.75,21067,1.34671461001863,1.39050058591555,1.33133034821701,1.39050058591555,178020.241420477,0.0,1.0
1994-09-29,11.25,11.75,11.25,11.25,10867,1.33133034821701,1.39050058591555,1.33133034821701,1.33133034821701,91828.2604792483,0.0,1.0
1994-09-30,11.75,11.75,11.5,11.63,4867,1.39050058591555,1.39050058591555,1.36091546706628,1.3762997288679,41127.0952197018,0.0,1.0
1994-10-03,11.75,11.75,11.25,11.41,45067,1.39050058591555,1.39050058591555,1.33133034821701,1.35026482428055,380824.902458661,0.0,1.0
1994-10-04,11.5,11.75,11.25,11.75,85267,1.36091546706628,1.39050058591555,1.33133034821701,1.39050058591555,720522.709697621,0.0,1.0
1994-10-05,11.38,11.75,11.13,11.75,25200,1.34671461001863,1.39050058591555,1.31712949116937,1.39050058591555,212944.894090094,0.0,1.0
1994-10-06,11.13,11.5,11.13,11.5,27267,1.31712949116937,1.36091546706628,1.31712949116937,1.36091546706628,230411.445522007,0.0,1.0
1994-10-07,11.0,11.5,11.0,11.5,667,1.30174522936775,1.36091546706628,1.30174522936775,1.36091546706628,5636.27953801954,0.0,1.0
1994-10-10,11.5,11.5,11.0,11.0,18600,1.36091546706628,1.36091546706628,1.30174522936775,1.30174522936775,157173.612304593,0.0,1.0
1994-10-11,11.0,11.5,11.0,11.5,5400,1.30174522936775,1.36091546706628,1.30174522936775,1.36091546706628,45631.0487335915,0.0,1.0
1994-10-12,11.5,11.5,11.0,11.5,279200,1.36091546706628,1.36091546706628,1.30174522936775,1.36091546706628,2359294.22341088,0.0,1.0
1994-10-13,12.75,12.75,11.13,11.5,191200,1.50884106131262,1.50884106131262,1.31712949116937,1.36091546706628,1615677.13293753,0.0,1.0
1994-10-14,12.5,13.0,12.25,12.75,20867,1.47925594246335,1.53842618016188,1.44967082361408,1.50884106131262,176330.202578492,0.0,1.0
1994-10-17,13.5,13.75,12.5,12.88,62467,1.59759641786042,1.62718153670968,1.47925594246335,1.52422532311424,527858.281711344,0.0,1.0
1994-10-18,13.0,13.75,13.0,13.75,124400,1.53842618016188,1.62718153670968,1.53842618016188,1.62718153670968,1051204.15971459,0.0,1.0
1994-10-19,13.75,13.75,13.75,13.75,13667,1.62718153670968,1.62718153670968,1.62718153670968,1.62718153670968,115488.804267037,0.0,1.0
1994-10-20,13.0,13.13,13.0,13.13,13067,1.53842618016188,1.5538104419635,1.53842618016188,1.5538104419635,110418.687741082,0.0,1.0
1994-10-21,12.88,13.75,12.75,13.75,39667,1.52422532311424,1.62718153670968,1.50884106131262,1.62718153670968,335193.853725069,0.0,1.0
1994-10-24,13.25,13.5,12.75,13.5,3800,1.56801129901115,1.59759641786042,1.50884106131262,1.59759641786042,32110.7379977126,0.0,1.0
1994-10-25,13.25,13.25,12.84,12.84,39467,1.56801129901115,1.56801129901115,1.51949170409835,1.51949170409835,333503.814883085,0.0,1.0
1994-10-26,12.75,13.13,12.75,13.13,15200,1.50884106131262,1.5538104419635,1.50884106131262,1.5538104419635,128442.95199085,0.0,1.0
1994-10-27,13.5,13.5,12.75,12.75,2467,1.59759641786042,1.59759641786042,1.50884106131262,1.50884106131262,20846.6291158834,0.0,1.0
1994-10-28,13.5,13.5,12.75,13.0,11067,1.59759641786042,1.59759641786042,1.50884106131262,1.53842618016188,93518.2993212328,0.0,1.0
1994-10-31,13.5,13.5,12.75,13.5,3400,1.59759641786042,1.59759641786042,1.50884106131262,1.59759641786042,28730.6603137428,0.0,1.0
1994-11-01,13.5,14.0,12.75,12.75,7600,1.59759641786042,1.65676665555895,1.50884106131262,1.50884106131262,64221.475995425,0.0,1.0
1994-11-02,13.75,14.0,13.25,14.0,5000,1.62718153670968,1.65676665555895,1.56801129901115,1.65676665555895,42250.9710496219,0.0,1.0
1994-11-03,14.75,15.0,13.5,14.0,51800,1.74552201210675,1.77510713095602,1.59759641786042,1.65676665555895,437720.060074083,0.0,1.0
1994-11-04,14.31,14.75,14.0,14.75,12067,1.69345220293204,1.74552201210675,1.65676665555895,1.74552201210675,101968.493531157,0.0,1.0
1994-11-07,13.75,14.5,13.75,14.0,47467,1.62718153670968,1.71593689325749,1.62718153670968,1.65676665555895,401105.368562481,0.0,1.0
1994-11-08,13.75,14.5,13.75,14.5,4800,1.62718153670968,1.71593689325749,1.62718153670968,1.71593689325749,40560.932207637,0.0,1.0
1994-11-09,13.94,14.5,13.75,14.5,8800,1.64966622703513,1.71593689325749,1.62718153670968,1.71593689325749,74361.7090473342,0.0,1.0
1994-11-10,14.0,14.5,14.0,14.5,8400,1.65676665555895,1.71593689325749,1.65676665555895,1.71593689325749,70981.6313633647,0.0,1.0
1994-11-11,14.0,14.75,13.75,14.5,42600,1.65676665555895,1.74552201210675,1.62718153670968,1.71593689325749,359978.273342778,0.0,1.0
1994-11-14,14.5,14.5,14.25,14.5,5667,1.71593689325749,1.71593689325749,1.68635177440822,1.71593689325749,47887.2505876412,0.0,1.0
1994-11-15,14.5,14.5,14.0,14.25,7867,1.71593689325749,1.71593689325749,1.65676665555895,1.68635177440822,66477.6778494748,0.0,1.0
1994-11-16,14.0,14.5,14.0,14.06,19867,1.65676665555895,1.71593689325749,1.65676665555895,1.66386708408278,167880.008368567,0.0,1.0
1994-11-17,14.0,14.5,14.0,14.0,6600,1.65676665555895,1.71593689325749,1.65676665555895,1.65676665555895,55771.2817855008,0.0,1.0
1994-11-18,14.75,15.0,14.0,14.0,31067,1.74552201210675,1.77510713095602,1.65676665555895,1.65676665555895,262522.183519721,0.0,1.0
1994-11-21,15.0,15.0,14.5,15.0,25000,1.77510713095602,1.77510713095602,1.71593689325749,1.77510713095602,211254.855248109,0.0,1.0
1994-11-22,15.75,16.25,14.38,15.0,85067,1.86386248750382,1.92303272520235,1.70173603620984,1.77510713095602,718832.670855636,0.0,1.0
1994-11-23,15.0,15.75,15.0,15.0,18867,1.77510713095602,1.86386248750382,1.77510713095602,1.77510713095602,159429.814158643,0.0,1.0
1994-11-25,15.0,15.75,15.0,15.75,1667,1.77510713095602,1.86386248750382,1.77510713095602,1.86386248750382,14086.4737479439,0.0,1.0
1994-11-28,15.0,15.75,15.0,15.75,18200,1.77510713095602,1.86386248750382,1.77510713095602,1.86386248750382,153793.534620623,0.0,1.0
1994-11-29,15.5,16.0,15.5,15.75,20800,1.83427736865455,1.89344760635309,1.83427736865455,1.86386248750382,175764.039566427,0.0,1.0
1994-11-30,15.5,16.0,15.5,15.5,37667,1.83427736865455,1.89344760635309,1.83427736865455,1.83427736865455,318293.465305221,0.0,1.0
1994-12-01,15.0,15.5,15.0,15.5,4800,1.77510713095602,1.83427736865455,1.77510713095602,1.83427736865455,40560.9322076369,0.0,1.0
1994-12-02,14.75,15.5,14.0,15.5,17867,1.74552201210675,1.83427736865455,1.65676665555895,1.83427736865455,150979.619948719,0.0,1.0
1994-12-05,14.75,14.75,14.5,14.5,9467,1.74552201210675,1.74552201210675,1.71593689325749,1.71593689325749,79997.988585354,0.0,1.0
1994-12-06,14.38,14.75,14.38,14.75,26867,1.70173603620984,1.74552201210675,1.70173603620984,1.74552201210675,227031.367838037,0.0,1.0
1994-12-07,13.5,13.5,13.5,13.5,5067,1.59759641786042,1.59759641786042,1.59759641786042,1.59759641786042,42817.1340616867,0.0,1.0
1994-12-08,13.0,13.5,13.0,13.0,2667,1.53842618016188,1.59759641786042,1.53842618016188,1.53842618016188,22536.6679578683,0.0,1.0
1994-12-09,13.13,13.13,13.13,13.13,20800,1.5538104419635,1.5538104419635,1.5538104419635,1.5538104419635,175764.039566427,0.0,1.0
1994-12-12,13.25,13.25,12.5,13.25,81800,1.56801129901115,1.56801129901115,1.47925594246335,1.56801129901115,691225.886371813,0.0,1.0
1994-12-13,13.25,13.25,13.25,13.25,13400,1.56801129901115,1.56801129901115,1.56801129901115,1.56801129901115,113232.602412986,0.0,1.0
1994-12-14,13.25,13.25,12.75,13.13,2267,1.56801129901115,1.56801129901115,1.50884106131262,1.5538104419635,19156.5902738985,0.0,1.0
1994-12-15,14.0,14.0,13.25,13.25,14000,1.65676665555895,1.65676665555895,1.56801129901115,1.56801129901115,118302.718938941,0.0,1.0
1994-12-16,14.0,14.0,14.0,14.0,2000,1.65676665555895,1.65676665555895,1.65676665555895,1.65676665555895,16900.3884198487,0.0,1.0
1994-12-19,14.0,14.0,13.75,13.75,9067,1.65676665555895,1.65676665555895,1.62718153670968,1.62718153670968,76617.9109013843,0.0,1.0
1994-12-20,14.0,14.0,14.0,14.0,0,1.65676665555895,1.65676665555895,1.65676665555895,1.65676665555895,0,0.0,1.0
1994-12-21,14.5,14.5,13.5,14.0,11600,1.71593689325749,1.71593689325749,1.59759641786042,1.65676665555895,98022.2528351223,0.0,1.0
1994-12-22,14.5,14.5,14.0,14.0,32067,1.71593689325749,1.71593689325749,1.65676665555895,1.65676665555895,270972.377729644,0.0,1.0
1994-12-23,14.75,14.75,14.75,14.75,7467,1.74552201210675,1.74552201210675,1.74552201210675,1.74552201210675,63097.6001655053,0.0,1.0
1994-12-27,14.75,14.75,14.75,14.75,17200,1.74552201210675,1.74552201210675,1.74552201210675,1.74552201210675,145343.340410699,0.0,1.0
1994-12-28,14.63,15.25,14.0,14.0,14867,1.7313211550591,1.80469224980529,1.65676665555895,1.65676665555895,125629.037318946,0.0,1.0
1994-12-29,15.0,15.0,14.75,15.0,3067,1.77510713095602,1.77510713095602,1.74552201210675,1.77510713095602,25916.745641838,0.0,1.0
1994-12-30,14.25,14.5,14.13,14.5,16200,1.68635177440822,1.71593689325749,1.67215091736057,1.71593689325749,136893.146200775,0.0,1.0
1995-01-03,14.5,15.0,14.5,14.5,5200,1.71593689325749,1.77510713095602,1.71593689325749,1.71593689325749,43941.0098916066,0.0,1.0
1995-01-04,14.38,14.5,14.38,14.38,5800,1.70173603620984,1.71593689325749,1.70173603620984,1.70173603620984,49011.1264175612,0.0,1.0
1995-01-05,14.25,14.5,14.25,14.5,16467,1.68635177440822,1.71593689325749,1.68635177440822,1.71593689325749,139149.348054824,0.0,1.0
1995-01-06,14.0,14.0,13.5,13.63,4867,1.65676665555895,1.65676665555895,1.59759641786042,1.61298067966204,41127.0952197019,0.0,1.0
1995-01-09,14.25,14.25,13.5,13.5,1400,1.68635177440822,1.68635177440822,1.59759641786042,1.59759641786042,11830.2718938941,0.0,1.0
1995-01-10,13.5,14.25,13.5,14.25,5667,1.59759641786042,1.68635177440822,1.59759641786042,1.68635177440822,47887.2505876413,0.0,1.0
1995-01-11,13.5,14.25,13.5,13.5,6667,1.59759641786042,1.68635177440822,1.59759641786042,1.59759641786042,56337.4447975656,0.0,1.0
1995-01-12,14.25,14.25,14.25,14.25,667,1.68635177440822,1.68635177440822,1.68635177440822,1.68635177440822,5636.27953801954,0.0,1.0
1995-01-13,13.75,14.0,13.75,13.75,13600,1.62718153670968,1.65676665555895,1.62718153670968,1.62718153670968,114922.641254972,0.0,1.0
1995-01-16,14.25,14.25,13.75,14.25,7600,1.68635177440822,1.68635177440822,1.62718153670968,1.68635177440822,64221.4759954251,0.0,1.0
1995-01-17,14.25,14.25,14.25,14.25,5600,1.68635177440822,1.68635177440822,1.68635177440822,1.68635177440822,47321.0875755764,0.0,1.0
1995-01-18,14.5,14.5,13.75,13.75,17267,1.71593689325749,1.71593689325749,1.62718153670968,1.62718153670968,145909.503422764,0.0,1.0
1995-01-19,14.75,15.13,13.75,13.75,33067,1.74552201210675,1.79049139275764,1.62718153670968,1.62718153670968,279422.571939569,0.0,1.0
1995-01-20,14.5,14.88,14.5,14.75,20200,1.71593689325749,1.76090627390837,1.71593689325749,1.74552201210675,170693.923040472,0.0,1.0
1995-01-23,14.5,15.25,14.5,14.5,5867,1.71593689325749,1.80469224980529,1.71593689325749,1.71593689325749,49577.2894296261,0.0,1.0
1995-01-24,15.13,15.25,14.5,15.25,13200,1.79049139275764,1.80469224980529,1.71593689325749,1.80469224980529,111542.563571001,0.0,1.0
1995-01-25,15.25,15.25,15.25,15.25,6800,1.80469224980529,1.80469224980529,1.80469224980529,1.80469224980529,57461.3206274855,0.0,1.0
1995-01-26,14.75,15.25,14.75,15.25,6667,1.74552201210675,1.80469224980529,1.74552201210675,1.80469224980529,56337.4447975658,0.0,1.0
1995-01-27,14.75,14.75,14.75,14.75,8667,1.74552201210675,1.74552201210675,1.74552201210675,1.74552201210675,73237.8332174145,0.0,1.0
1995-01-30,15.0,15.25,14.25,14.25,119667,1.77510713095602,1.80469224980529,1.68635177440822,1.68635177440822,1011209.39051902,0.0,1.0
1995-01-31,14.75,15.25,14.25,15.25,12067,1.74552201210675,1.80469224980529,1.68635177440822,1.80469224980529,101968.493531157,0.0,1.0
1995-02-01,14.75,15.0,14.63,14.75,13667,1.74552201210675,1.77510713095602,1.7313211550591,1.74552201210675,115488.804267036,0.0,1.0
1995-02-02,15.75,16.0,15.25,15.63,49000,1.86386248750382,1.89344760635309,1.80469224980529,1.84966163045617,414059.516286294,0.0,1.0
1995-02-03,16.75,17.0,16.0,16.0,142667,1.98220296290089,2.01178808175016,1.89344760635309,1.89344760635309,1205563.85734728,0.0,1.0
1995-02-06,16.75,18.75,16.75,17.5,205800,1.98220296290089,2.21888391369502,1.98220296290089,2.07095831944869,1739049.96840243,0.0,1.0
1995-02-07,17.75,17.75,16.75,16.75,18400,2.10054343829796,2.10054343829796,1.98220296290089,1.98220296290089,155483.573462608,0.0,1.0
1995-02-08,18.75,19.25,16.75,17.75,95867,2.21888391369502,2.27805415139356,1.98220296290089,2.10054343829796,810094.76832282,0.0,1.0
1995-02-09,17.25,19.5,17.25,19.5,163867,2.04137320059942,2.30763927024283,2.04137320059942,2.30763927024283,1384707.97459768,0.0,1.0
1995-02-10,18.75,18.75,16.56,17.75,85400,2.21888391369502,2.21888391369502,1.95971827257545,2.10054343829796,721646.585527542,0.0,1.0
1995-02-13,19.0,19.5,18.0,18.5,46467,2.24846903254429,2.30763927024283,2.13012855714722,2.18929879484576,392655.174352555,0.0,1.0
1995-02-14,16.75,18.75,16.75,18.5,238467,1.98220296290089,2.21888391369502,1.98220296290089,2.18929879484576,2015092.46265803,0.0,1.0
1995-02-15,15.25,16.25,14.5,15.5,97400,1.80469224980529,1.92303272520235,1.71593689325749,1.83427736865455,823048.916046631,0.0,1.0
1995-02-16,15.25,16.25,15.25,15.25,36667,1.80469224980529,1.92303272520235,1.80469224980529,1.80469224980529,309843.271095296,0.0,1.0
1995-02-17,15.75,15.75,15.0,15.25,44600,1.86386248750382,1.86386248750382,1.77510713095602,1.80469224980529,376878.661762627,0.0,1.0
1995-02-21,15.0,16.0,14.5,15.0,27467,1.77510713095602,1.89344760635309,1.71593689325749,1.77510713095602,232101.484363992,0.0,1.0
1995-02-22,15.5,15.5,15.0,15.5,5867,1.83427736865455,1.83427736865455,1.77510713095602,1.83427736865455,49577.2894296263,0.0,1.0
1995-02-23,15.5,16.25,15.25,15.25,19667,1.83427736865455,1.92303272520235,1.80469224980529,1.80469224980529,166189.969526583,0.0,1.0
1995-02-24,16.25,16.5,15.25,15.75,45667,1.92303272520235,1.95261784405162,1.80469224980529,1.86386248750382,385895.018984617,0.0,1.0
1995-02-27,16.25,16.25,15.25,16.25,10400,1.92303272520235,1.92303272520235,1.80469224980529,1.92303272520235,87882.0197832135,0.0,1.0
1995-02-28,15.0,15.5,14.75,15.25,17800,1.77510713095602,1.83427736865455,1.74552201210675,1.80469224980529,150413.456936654,0.0,1.0
1995-03-01,14.81,15.5,14.75,15.5,21200,1.75262244063058,1.83427736865455,1.74552201210675,1.83427736865455,179144.117250396,0.0,1.0
1995-03-02,15.0,15.5,14.75,15.0,26467,1.77510713095602,1.83427736865455,1.74552201210675,1.77510713095602,223651.290154068,0.0,1.0
1995-03-03,15.0,15.5,15.0,15.0,7800,1.77510713095602,1.83427736865455,1.77510713095602,1.77510713095602,65911.51483741,0.0,1.0
1995-03-06,15.25,15.75,15.0,15.5,19867,1.80469224980529,1.86386248750382,1.77510713095602,1.83427736865455,167880.008368567,0.0,1.0
1995-03-07,15.25,15.25,14.75,15.0,9800,1.80469224980529,1.80469224980529,1.74552201210675,1.77510713095602,82811.9032572586,0.0,1.0
1995-03-08,15.0,15.25,14.75,15.25,15000,1.77510713095602,1.80469224980529,1.74552201210675,1.80469224980529,126752.913148865,0.0,1.0
1995-03-09,14.75,15.25,14.75,15.0,2200,1.74552201210675,1.80469224980529,1.74552201210675,1.77510713095602,18590.4272618336,0.0,1.0
1995-03-10,15.13,15.13,14.75,14.75,2867,1.79049139275764,1.79049139275764,1.74552201210675,1.74552201210675,24226.7067998531,0.0,1.0
1995-03-13,14.5,15.25,14.5,15.0,46867,1.71593689325749,1.80469224980529,1.71593689325749,1.77510713095602,396035.252036524,0.0,1.0
1995-03-14,14.0,15.25,13.75,14.75,38067,1.65676665555895,1.80469224980529,1.62718153670968,1.74552201210675,321673.542989191,0.0,1.0
1995-03-15,14.0,14.5,13.5,13.75,29267,1.65676665555895,1.71593689325749,1.59759641786042,1.62718153670968,247311.833941857,0.0,1.0
1995-03-16,14.0,14.5,14.0,14.5,14667,1.65676665555895,1.71593689325749,1.65676665555895,1.71593689325749,123938.998476961,0.0,1.0
1995-03-17,14.5,14.5,14.0,14.0,11067,1.71593689325749,1.71593689325749,1.65676665555895,1.65676665555895,93518.2993212327,0.0,1.0
1995-03-20,14.25,14.75,14.0,14.25,11200,1.68635177440822,1.74552201210675,1.65676665555895,1.68635177440822,94642.1751511528,0.0,1.0
1995-03-21,14.75,15.0,14.0,14.0,35000,1.74552201210675,1.77510713095602,1.65676665555895,1.65676665555895,295756.797347353,0.0,1.0
1995-03-22,14.75,15.0,14.5,15.0,5267,1.74552201210675,1.77510713095602,1.71593689325749,1.77510713095602,44507.1729036717,0.0,1.0
1995-03-23,15.25,15.25,14.5,14.5,13867,1.80469224980529,1.80469224980529,1.71593689325749,1.71593689325749,117178.843109021,0.0,1.0
1995-03-24,14.75,15.25,14.75,14.75,21067,1.74552201210675,1.80469224980529,1.74552201210675,1.74552201210675,178020.241420477,0.0,1.0
1995-03-27,14.75,15.0,14.75,14.75,5800,1.74552201210675,1.77510713095602,1.74552201210675,1.74552201210675,49011.1264175614,0.0,1.0
1995-03-28,15.0,15.0,14.5,14.75,14200,1.77510713095602,1.77510713095602,1.71593689325749,1.74552201210675,119992.757780926,0.0,1.0
1995-03-29,14.5,15.0,14.5,14.5,10000,1.71593689325749,1.77510713095602,1.71593689325749,1.71593689325749,84501.9420992434,0.0,1.0
1995-03-30,14.5,15.0,14.5,15.0,9600,1.71593689325749,1.77510713095602,1.71593689325749,1.77510713095602,81121.8644152737,0.0,1.0
1995-03-31,14.5,14.75,14.5,14.5,25400,1.71593689325749,1.74552201210675,1.71593689325749,1.71593689325749,214634.932932078,0.0,1.0
1995-04-03,14.5,14.75,14.5,14.5,17867,1.71593689325749,1.74552201210675,1.71593689325749,1.71593689325749,150979.619948718,0.0,1.0
1995-04-04,14.75,14.75,14.5,14.5,11800,1.74552201210675,1.74552201210675,1.71593689325749,1.71593689325749,99712.2916771076,0.0,1.0
1995-04-05,14.5,14.75,14.25,14.75,16800,1.71593689325749,1.74552201210675,1.68635177440822,1.74552201210675,141963.262726729,0.0,1.0
1995-04-06,14.25,14.75,14.25,14.75,14200,1.68635177440822,1.74552201210675,1.68635177440822,1.74552201210675,119992.757780926,0.0,1.0
1995-04-07,14.75,15.0,14.25,14.75,16467,1.74552201210675,1.77510713095602,1.68635177440822,1.74552201210675,139149.348054825,0.0,1.0
1995-04-10,14.63,15.0,14.63,15.0,18867,1.7313211550591,1.77510713095602,1.7313211550591,1.77510713095602,159429.814158643,0.0,1.0
1995-04-11,14.5,15.0,14.5,14.5,16800,1.71593689325749,1.77510713095602,1.71593689325749,1.71593689325749,141963.262726729,0.0,1.0
1995-04-12,14.63,15.0,14.5,15.0,9867,1.7313211550591,1.77510713095602,1.71593689325749,1.77510713095602,83378.0662693239,0.0,1.0
1995-04-13,14.5,15.0,14.5,15.0,4400,1.71593689325749,1.77510713095602,1.71593689325749,1.77510713095602,37180.8545236671,0.0,1.0
1995-04-17,14.5,15.0,14.5,15.0,7800,1.71593689325749,1.77510713095602,1.71593689325749,1.77510713095602,65911.5148374098,0.0,1.0
1995-04-18,14.63,14.75,14.5,14.5,6067,1.7313211550591,1.74552201210675,1.71593689325749,1.71593689325749,51267.3282716112,0.0,1.0
1995-04-19,14.0,14.75,13.88,14.75,174467,1.65676665555895,1.74552201210675,1.6425657985113,1.74552201210675,1474280.03322287,0.0,1.0
1995-04-20,14.0,14.63,14.0,14.0,14800,1.65676665555895,1.7313211550591,1.65676665555895,1.65676665555895,125062.874306881,0.0,1.0
1995-04-21,14.0,14.75,14.0,14.75,3800,1.65676665555895,1.74552201210675,1.65676665555895,1.74552201210675,32110.7379977126,0.0,1.0
1995-04-24,14.0,14.5,14.0,14.0,68267,1.65676665555895,1.71593689325749,1.65676665555895,1.65676665555895,576869.408128907,0.0,1.0
1995-04-25,14.25,14.75,13.75,14.0,19600,1.68635177440822,1.74552201210675,1.62718153670968,1.65676665555895,165623.806514517,0.0,1.0
1995-04-26,12.5,14.0,12.5,13.75,23467,1.47925594246335,1.65676665555895,1.47925594246335,1.62718153670968,198300.707524295,0.0,1.0
1995-04-27,11.63,12.5,10.75,12.0,325067,1.3762997288679,1.47925594246335,1.27216011051848,1.42008570476482,2746879.28123748,0.0,1.0
1995-04-28,12.5,12.5,11.75,11.75,71867,1.47925594246335,1.47925594246335,1.39050058591555,1.39050058591555,607290.107284634,0.0,1.0
1995-05-01,12.0,12.5,11.75,11.75,31800,1.42008570476482,1.47925594246335,1.39050058591555,1.39050058591555,268716.175875594,0.0,1.0
1995-05-02,12.5,12.5,12.0,12.0,49400,1.47925594246335,1.47925594246335,1.42008570476482,1.42008570476482,417439.593970263,0.0,1.0
1995-05-03,12.0,12.0,12.0,12.0,1467,1.42008570476482,1.42008570476482,1.42008570476482,1.42008570476482,12396.434905959,0.0,1.0
1995-05-04,12.25,12.5,12.0,12.0,32600,1.44967082361408,1.47925594246335,1.42008570476482,1.42008570476482,275476.331243535,0.0,1.0
1995-05-05,12.0,12.5,12.0,12.5,8000,1.42008570476482,1.47925594246335,1.42008570476482,1.47925594246335,67601.5536793947,0.0,1.0
1995-05-08,12.5,12.5,12.0,12.5,2800,1.47925594246335,1.47925594246335,1.42008570476482,1.47925594246335,23660.5437877882,0.0,1.0
1995-05-09,12.09,12.13,12.0,12.0,5667,1.43073634755055,1.43546996656643,1.42008570476482,1.42008570476482,47887.2505876414,0.0,1.0
1995-05-10,12.0,12.5,12.0,12.5,5667,1.42008570476482,1.47925594246335,1.42008570476482,1.47925594246335,47887.2505876412,0.0,1.0
1995-05-11,12.0,12.5,12.0,12.5,4000,1.42008570476482,1.47925594246335,1.42008570476482,1.47925594246335,33800.7768396973,0.0,1.0
1995-05-12,12.25,12.5,12.0,12.5,3067,1.44967082361408,1.47925594246335,1.42008570476482,1.47925594246335,25916.7456418381,0.0,1.0
1995-05-15,12.5,12.5,12.0,12.5,101400,1.47925594246335,1.47925594246335,1.42008570476482,1.47925594246335,856849.69288633,0.0,1.0
1995-05-16,12.0,12.75,12.0,12.75,21800,1.42008570476482,1.50884106131262,1.42008570476482,1.50884106131262,184214.23377635,0.0,1.0
1995-05-17,12.31,12.5,12.0,12.0,14067,1.45677125213791,1.47925594246335,1.42008570476482,1.42008570476482,118868.881951006,0.0,1.0
1995-05-18,11.0,12.5,10.5,12.5,77067,1.30174522936775,1.47925594246335,1.24257499166921,1.47925594246335,651231.117176239,0.0,1.0
1995-05-19,11.5,12.25,11.0,11.0,20867,1.36091546706628,1.44967082361408,1.30174522936775,1.30174522936775,176330.202578492,0.0,1.0
1995-05-22,11.75,12.25,11.5,11.5,138667,1.39050058591555,1.44967082361408,1.36091546706628,1.36091546706628,1171763.08050758,0.0,1.0
1995-05-23,11.56,12.25,11.5,11.88,34200,1.36801589559011,1.44967082361408,1.36091546706628,1.40588484771717,288996.641979412,0.0,1.0
1995-05-24,12.0,12.25,11.5,11.5,23667,1.42008570476482,1.44967082361408,1.36091546706628,1.36091546706628,199990.746366279,0.0,1.0
1995-05-25,12.0,12.0,11.5,12.0,11200,1.42008570476482,1.42008570476482,1.36091546706628,1.42008570476482,94642.1751511525,0.0,1.0
1995-05-26,11.38,12.0,11.38,12.0,22667,1.34671461001863,1.42008570476482,1.34671461001863,1.42008570476482,191540.552156356,0.0,1.0
1995-05-30,11.75,11.75,11.5,11.5,17267,1.39050058591555,1.39050058591555,1.36091546706628,1.36091546706628,145909.503422764,0.0,1.0
1995-05-31,12.0,12.0,11.5,11.75,70267,1.42008570476482,1.42008570476482,1.36091546706628,1.39050058591555,593769.796548753,0.0,1.0
1995-06-01,11.75,12.25,11.75,12.25,9067,1.39050058591555,1.44967082361408,1.39050058591555,1.44967082361408,76617.9109013841,0.0,1.0
1995-06-02,12.25,12.25,11.75,11.75,20200,1.44967082361408,1.44967082361408,1.39050058591555,1.39050058591555,170693.923040472,0.0,1.0
1995-06-05,11.75,12.25,11.75,12.25,49000,1.39050058591555,1.44967082361408,1.39050058591555,1.44967082361408,414059.516286293,0.0,1.0
1995-06-06,11.88,12.25,11.75,11.75,12000,1.40588484771717,1.44967082361408,1.39050058591555,1.39050058591555,101402.330519092,0.0,1.0
1995-06-07,11.75,12.25,11.75,12.25,40800,1.39050058591555,1.44967082361408,1.39050058591555,1.44967082361408,344767.923764914,0.0,1.0
1995-06-08,12.25,12.25,11.75,11.75,23667,1.44967082361408,1.44967082361408,1.39050058591555,1.39050058591555,199990.74636628,0.0,1.0
1995-06-09,12.09,12.25,12.0,12.0,20000,1.43073634755055,1.44967082361408,1.42008570476482,1.42008570476482,169003.884198487,0.0,1.0
1995-06-12,12.25,12.25,12.0,12.25,2000,1.44967082361408,1.44967082361408,1.42008570476482,1.44967082361408,16900.3884198488,0.0,1.0
1995-06-13,12.16,12.25,12.0,12.0,11267,1.43902018082835,1.44967082361408,1.42008570476482,1.42008570476482,95208.3381632175,0.0,1.0
1995-06-14,12.0,12.25,12.0,12.25,40267,1.42008570476482,1.44967082361408,1.42008570476482,1.44967082361408,340263.970251023,0.0,1.0
1995-06-15,12.25,12.25,12.0,12.0,141667,1.44967082361408,1.44967082361408,1.42008570476482,1.42008570476482,1197113.66313736,0.0,1.0
1995-06-16,13.0,13.38,12.0,12.25,36200,1.53842618016188,1.58339556081277,1.42008570476482,1.44967082361408,305897.030399263,0.0,1.0
1995-06-19,13.5,14.0,12.75,13.5,49000,1.59759641786042,1.65676665555895,1.50884106131262,1.59759641786042,414059.516286293,0.0,1.0
1995-06-20,12.75,13.75,12.75,13.75,23000,1.50884106131262,1.62718153670968,1.50884106131262,1.62718153670968,194354.46682826,0.0,1.0
1995-06-21,12.75,13.5,12.75,13.5,7667,1.50884106131262,1.59759641786042,1.50884106131262,1.59759641786042,64787.6390074899,0.0,1.0
1995-06-22,13.75,13.75,12.75,13.5,65800,1.62718153670968,1.62718153670968,1.50884106131262,1.59759641786042,556022.779013024,0.0,1.0
1995-06-23,13.25,14.0,13.25,13.75,30200,1.56801129901115,1.65676665555895,1.56801129901115,1.62718153670968,255195.865139716,0.0,1.0
1995-06-26,13.72,14.0,13.25,13.25,16200,1.62363132244777,1.65676665555895,1.56801129901115,1.56801129901115,136893.146200775,0.0,1.0
1995-06-27,13.25,14.0,13.25,13.25,10200,1.56801129901115,1.65676665555895,1.56801129901115,1.56801129901115,86191.9809412285,0.0,1.0
1995-06-28,14.0,14.0,13.25,13.25,18067,1.65676665555895,1.65676665555895,1.56801129901115,1.56801129901115,152669.658790704,0.0,1.0
1995-06-29,13.75,14.0,13.25,14.0,20067,1.62718153670968,1.65676665555895,1.56801129901115,1.65676665555895,169570.047210553,0.0,1.0
1995-06-30,13.75,14.0,13.5,14.0,3600,1.62718153670968,1.65676665555895,1.59759641786042,1.65676665555895,30420.6991557278,0.0,1.0
1995-07-03,14.0,14.0,14.0,14.0,267,1.65676665555895,1.65676665555895,1.65676665555895,1.65676665555895,2256.20185404981,0.0,1.0
1995-07-05,13.88,14.0,13.5,14.0,3800,1.6425657985113,1.65676665555895,1.59759641786042,1.65676665555895,32110.7379977126,0.0,1.0
1995-07-06,14.25,14.75,13.5,13.5,37267,1.68635177440822,1.74552201210675,1.59759641786042,1.59759641786042,314913.387621251,0.0,1.0
1995-07-07,14.75,14.75,14.0,14.75,7467,1.74552201210675,1.74552201210675,1.65676665555895,1.74552201210675,63097.6001655053,0.0,1.0
1995-07-10,14.75,14.75,14.0,14.75,7800,1.74552201210675,1.74552201210675,1.65676665555895,1.74552201210675,65911.5148374101,0.0,1.0
1995-07-11,13.75,14.5,13.75,14.25,17867,1.62718153670968,1.71593689325749,1.62718153670968,1.68635177440822,150979.619948719,0.0,1.0
1995-07-12,14.75,14.75,14.0,14.0,37400,1.74552201210675,1.74552201210675,1.65676665555895,1.65676665555895,316037.263451172,0.0,1.0
1995-07-13,14.25,15.0,14.25,14.25,14267,1.68635177440822,1.77510713095602,1.68635177440822,1.68635177440822,120558.920792991,0.0,1.0
1995-07-14,14.5,15.0,14.25,15.0,5400,1.71593689325749,1.77510713095602,1.68635177440822,1.77510713095602,45631.0487335914,0.0,1.0
1995-07-17,15.0,15.0,14.25,14.5,5267,1.77510713095602,1.77510713095602,1.68635177440822,1.71593689325749,44507.1729036716,0.0,1.0
1995-07-18,14.88,15.0,14.25,15.0,16800,1.76090627390837,1.77510713095602,1.68635177440822,1.77510713095602,141963.262726729,0.0,1.0
1995-07-19,14.5,14.75,14.25,14.75,1400,1.71593689325749,1.74552201210675,1.68635177440822,1.74552201210675,11830.2718938941,0.0,1.0
1995-07-20,14.5,14.5,14.25,14.25,3600,1.71593689325749,1.71593689325749,1.68635177440822,1.68635177440822,30420.6991557276,0.0,1.0
1995-07-21,14.25,15.0,14.25,15.0,6800,1.68635177440822,1.77510713095602,1.68635177440822,1.77510713095602,57461.3206274856,0.0,1.0
1995-07-24,14.25,15.0,14.25,14.25,5667,1.68635177440822,1.77510713095602,1.68635177440822,1.68635177440822,47887.2505876413,0.0,1.0
1995-07-25,15.0,15.0,14.5,15.0,11400,1.77510713095602,1.77510713095602,1.71593689325749,1.77510713095602,96332.2139931377,0.0,1.0
1995-07-26,14.5,15.0,14.5,14.5,13600,1.71593689325749,1.77510713095602,1.71593689325749,1.71593689325749,114922.641254971,0.0,1.0
1995-07-27,15.0,15.0,14.5,15.0,1067,1.77510713095602,1.77510713095602,1.71593689325749,1.77510713095602,9016.35722198929,0.0,1.0
1995-07-28,14.88,15.13,14.5,15.0,12667,1.76090627390837,1.79049139275764,1.71593689325749,1.77510713095602,107038.610057112,0.0,1.0
1995-07-31,15.25,15.25,14.5,14.5,5800,1.80469224980529,1.80469224980529,1.71593689325749,1.71593689325749,49011.1264175612,0.0,1.0
1995-08-01,14.5,15.25,14.5,14.5,3600,1.71593689325749,1.80469224980529,1.71593689325749,1.71593689325749,30420.6991557276,0.0,1.0
1995-08-02,14.5,15.25,14.5,14.5,1600,1.71593689325749,1.80469224980529,1.71593689325749,1.71593689325749,13520.3107358789,0.0,1.0
1995-08-03,15.25,15.25,14.5,15.25,10667,1.80469224980529,1.80469224980529,1.71593689325749,1.80469224980529,90138.221637263,0.0,1.0
1995-08-04,15.25,15.25,14.5,14.5,800,1.80469224980529,1.80469224980529,1.71593689325749,1.71593689325749,6760.15536793948,0.0,1.0
1995-08-07,15.25,15.25,14.5,15.25,6600,1.80469224980529,1.80469224980529,1.71593689325749,1.80469224980529,55771.2817855007,0.0,1.0
1995-08-08,15.0,15.25,14.5,14.88,7467,1.77510713095602,1.80469224980529,1.71593689325749,1.76090627390837,63097.6001655052,0.0,1.0
1995-08-09,14.5,15.25,14.5,15.25,6267,1.71593689325749,1.80469224980529,1.71593689325749,1.80469224980529,52957.3671135958,0.0,1.0
1995-08-10,15.0,15.25,14.25,14.25,1467,1.77510713095602,1.80469224980529,1.68635177440822,1.68635177440822,12396.434905959,0.0,1.0
1995-08-11,14.63,15.0,14.5,14.5,6467,1.7313211550591,1.77510713095602,1.71593689325749,1.71593689325749,54647.405955581,0.0,1.0
1995-08-14,14.75,15.0,14.25,15.0,45467,1.74552201210675,1.77510713095602,1.68635177440822,1.77510713095602,384204.980142631,0.0,1.0
1995-08-15,14.25,14.25,14.25,14.25,1800,1.68635177440822,1.68635177440822,1.68635177440822,1.68635177440822,15210.3495778638,0.0,1.0
1995-08-16,14.25,15.0,14.25,14.25,14267,1.68635177440822,1.77510713095602,1.68635177440822,1.68635177440822,120558.920792991,0.0,1.0
1995-08-17,15.0,15.0,14.25,14.38,19000,1.77510713095602,1.77510713095602,1.68635177440822,1.70173603620984,160553.689988563,0.0,1.0
1995-08-18,14.25,15.0,14.25,14.25,2400,1.68635177440822,1.77510713095602,1.68635177440822,1.68635177440822,20280.4661038184,0.0,1.0
1995-08-21,15.0,15.0,14.25,15.0,9467,1.77510713095602,1.77510713095602,1.68635177440822,1.77510713095602,79997.9885853539,0.0,1.0
1995-08-22,14.88,15.0,14.25,15.0,14467,1.76090627390837,1.77510713095602,1.68635177440822,1.77510713095602,122248.959634976,0.0,1.0
1995-08-23,14.88,15.38,14.5,14.5,35467,1.76090627390837,1.82007651160691,1.71593689325749,1.71593689325749,299703.038043388,0.0,1.0
1995-08-24,14.75,14.75,14.75,14.75,600,1.74552201210675,1.74552201210675,1.74552201210675,1.74552201210675,5070.11652595462,0.0,1.0
1995-08-25,14.75,15.5,14.75,15.5,2000,1.74552201210675,1.83427736865455,1.74552201210675,1.83427736865455,16900.3884198487,0.0,1.0
1995-08-28,14.75,15.25,14.75,14.75,4867,1.74552201210675,1.80469224980529,1.74552201210675,1.74552201210675,41127.0952197019,0.0,1.0
1995-08-29,15.25,15.25,14.75,14.75,1200,1.80469224980529,1.80469224980529,1.74552201210675,1.74552201210675,10140.2330519092,0.0,1.0
1995-08-30,14.88,15.0,14.75,14.75,3867,1.76090627390837,1.77510713095602,1.74552201210675,1.74552201210675,32676.9010097775,0.0,1.0
1995-08-31,15.19,15.38,14.75,15.38,32200,1.79759182128146,1.82007651160691,1.74552201210675,1.82007651160691,272096.253559565,0.0,1.0
1995-09-01,15.25,15.5,14.75,15.5,10867,1.80469224980529,1.83427736865455,1.74552201210675,1.83427736865455,91828.2604792479,0.0,1.0
1995-09-05,15.75,15.75,15.0,15.0,34067,1.86386248750382,1.86386248750382,1.77510713095602,1.77510713095602,287872.766149493,0.0,1.0
1995-09-06,15.5,15.5,15.5,15.5,4400,1.83427736865455,1.83427736865455,1.83427736865455,1.83427736865455,37180.8545236673,0.0,1.0
1995-09-07,15.38,15.5,15.25,15.5,11000,1.82007651160691,1.83427736865455,1.80469224980529,1.83427736865455,92952.1363091677,0.0,1.0
1995-09-08,15.5,15.5,15.0,15.0,4200,1.83427736865455,1.83427736865455,1.77510713095602,1.77510713095602,35490.8156816824,0.0,1.0
1995-09-11,15.0,15.5,15.0,15.5,2800,1.77510713095602,1.83427736865455,1.77510713095602,1.83427736865455,23660.5437877882,0.0,1.0
1995-09-12,15.0,15.5,14.5,15.5,18600,1.77510713095602,1.83427736865455,1.71593689325749,1.83427736865455,157173.612304593,0.0,1.0
1995-09-13,14.75,15.25,14.75,15.25,6600,1.74552201210675,1.80469224980529,1.74552201210675,1.80469224980529,55771.2817855009,0.0,1.0
1995-09-14,15.25,15.25,15.0,15.25,22067,1.80469224980529,1.80469224980529,1.77510713095602,1.80469224980529,186470.435630401,0.0,1.0
1995-09-15,15.0,15.25,15.0,15.0,1267,1.77510713095602,1.80469224980529,1.77510713095602,1.77510713095602,10706.3960639742,0.0,1.0
1995-09-18,15.0,15.25,14.5,15.0,9267,1.77510713095602,1.80469224980529,1.71593689325749,1.77510713095602,78307.949743369,0.0,1.0
1995-09-19,15.0,15.25,15.0,15.25,3067,1.77510713095602,1.80469224980529,1.77510713095602,1.80469224980529,25916.745641838,0.0,1.0
1995-09-20,15.25,15.25,14.75,15.25,135467,1.80469224980529,1.80469224980529,1.74552201210675,1.80469224980529,1144722.45903582,0.0,1.0
1995-09-21,15.25,15.25,14.75,15.16,15667,1.80469224980529,1.80469224980529,1.74552201210675,1.79404160701955,132389.192686885,0.0,1.0
1995-09-22,14.75,15.25,14.75,15.25,19667,1.74552201210675,1.80469224980529,1.74552201210675,1.80469224980529,166189.969526583,0.0,1.0
1995-09-25,15.0,15.13,14.75,15.13,3267,1.77510713095602,1.79049139275764,1.74552201210675,1.79049139275764,27606.7844838229,0.0,1.0
1995-09-26,15.25,15.25,14.75,14.75,81267,1.80469224980529,1.80469224980529,1.74552201210675,1.74552201210675,686721.932857922,0.0,1.0
1995-09-27,15.25,15.25,14.75,14.75,3000,1.80469224980529,1.80469224980529,1.74552201210675,1.74552201210675,25350.582629773,0.0,1.0
1995-09-28,15.25,15.25,15.25,15.25,0,1.80469224980529,1.80469224980529,1.80469224980529,1.80469224980529,0,0.0,1.0
1995-09-29,15.25,15.25,14.75,15.0,667,1.80469224980529,1.80469224980529,1.74552201210675,1.77510713095602,5636.27953801954,0.0,1.0
1995-10-02,15.13,15.25,14.75,14.75,3400,1.79049139275764,1.80469224980529,1.74552201210675,1.74552201210675,28730.6603137428,0.0,1.0
1995-10-03,15.13,15.25,14.88,15.0,25267,1.79049139275764,1.80469224980529,1.76090627390837,1.77510713095602,213511.057102159,0.0,1.0
1995-10-04,14.88,14.88,14.75,14.75,4000,1.76090627390837,1.76090627390837,1.74552201210675,1.74552201210675,33800.7768396975,0.0,1.0
1995-10-05,14.88,15.0,14.88,15.0,1200,1.76090627390837,1.77510713095602,1.76090627390837,1.77510713095602,10140.2330519092,0.0,1.0
1995-10-06,14.75,15.25,14.75,14.75,3200,1.74552201210675,1.80469224980529,1.74552201210675,1.74552201210675,27040.621471758,0.0,1.0
1995-10-09,14.75,14.75,14.75,14.75,1267,1.74552201210675,1.74552201210675,1.74552201210675,1.74552201210675,10706.3960639742,0.0,1.0
1995-10-10,14.75,15.0,14.75,15.0,1400,1.74552201210675,1.77510713095602,1.74552201210675,1.77510713095602,11830.2718938941,0.0,1.0
1995-10-11,14.75,14.88,14.25,14.25,17400,1.74552201210675,1.76090627390837,1.68635177440822,1.68635177440822,147033.379252684,0.0,1.0
1995-10-12,14.75,15.0,14.5,14.5,31467,1.74552201210675,1.77510713095602,1.71593689325749,1.71593689325749,265902.26120369,0.0,1.0
1995-10-13,14.0,15.0,14.0,14.5,29200,1.65676665555895,1.77510713095602,1.65676665555895,1.71593689325749,246745.670929792,0.0,1.0
1995-10-16,14.0,14.25,13.75,14.13,15000,1.65676665555895,1.68635177440822,1.62718153670968,1.67215091736057,126752.913148866,0.0,1.0
1995-10-17,15.0,15.0,13.75,13.75,18400,1.77510713095602,1.77510713095602,1.62718153670968,1.62718153670968,155483.573462608,0.0,1.0
1995-10-18,15.25,15.5,15.0,15.0,26667,1.80469224980529,1.83427736865455,1.77510713095602,1.77510713095602,225341.328996052,0.0,1.0
1995-10-19,14.75,15.5,14.75,15.5,3600,1.74552201210675,1.83427736865455,1.74552201210675,1.83427736865455,30420.6991557277,0.0,1.0
1995-10-20,15.0,15.25,14.75,15.25,17467,1.77510713095602,1.80469224980529,1.74552201210675,1.80469224980529,147599.542264749,0.0,1.0
1995-10-23,14.75,15.25,14.75,15.25,1867,1.74552201210675,1.80469224980529,1.74552201210675,1.80469224980529,15776.5125899288,0.0,1.0
1995-10-24,15.0,15.0,15.0,15.0,9200,1.77510713095602,1.77510713095602,1.77510713095602,1.77510713095602,77741.7867313041,0.0,1.0
1995-10-25,15.0,15.5,14.75,14.75,27000,1.77510713095602,1.83427736865455,1.74552201210675,1.74552201210675,228155.243667958,0.0,1.0
1995-10-26,14.5,14.88,14.5,14.5,11667,1.71593689325749,1.76090627390837,1.71593689325749,1.71593689325749,98588.4158471873,0.0,1.0
1995-10-27,14.25,15.0,14.25,15.0,18800,1.68635177440822,1.77510713095602,1.68635177440822,1.77510713095602,158863.651146578,0.0,1.0
1995-10-30,14.0,14.75,13.75,14.75,22000,1.65676665555895,1.74552201210675,1.62718153670968,1.74552201210675,185904.272618336,0.0,1.0
1995-10-31,14.0,14.5,13.75,14.13,15800,1.65676665555895,1.71593689325749,1.62718153670968,1.67215091736057,133513.068516805,0.0,1.0
1995-11-01,13.5,14.5,13.5,13.75,11000,1.59759641786042,1.71593689325749,1.59759641786042,1.62718153670968,92952.1363091678,0.0,1.0
1995-11-02,13.75,13.75,13.25,13.25,28067,1.62718153670968,1.62718153670968,1.56801129901115,1.56801129901115,237171.600889948,0.0,1.0
1995-11-03,13.75,13.75,13.25,13.25,11267,1.62718153670968,1.62718153670968,1.56801129901115,1.56801129901115,95208.338163218,0.0,1.0
1995-11-06,13.75,13.75,13.25,13.25,3467,1.62718153670968,1.62718153670968,1.56801129901115,1.56801129901115,29296.8233258078,0.0,1.0
1995-11-07,14.75,14.75,13.63,13.75,29600,1.74552201210675,1.74552201210675,1.61298067966204,1.62718153670968,250125.748613761,0.0,1.0
1995-11-08,14.5,15.25,14.5,14.75,5667,1.71593689325749,1.80469224980529,1.71593689325749,1.74552201210675,47887.2505876412,0.0,1.0
1995-11-09,14.5,14.75,14.0,14.75,15600,1.71593689325749,1.74552201210675,1.65676665555895,1.74552201210675,131823.02967482,0.0,1.0
1995-11-10,15.0,15.0,14.25,14.75,5800,1.77510713095602,1.77510713095602,1.68635177440822,1.74552201210675,49011.1264175613,0.0,1.0
1995-11-13,15.0,15.0,14.5,15.0,12867,1.77510713095602,1.77510713095602,1.71593689325749,1.77510713095602,108728.648899097,0.0,1.0
1995-11-14,14.75,14.75,14.5,14.5,3067,1.74552201210675,1.74552201210675,1.71593689325749,1.71593689325749,25916.745641838,0.0,1.0
1995-11-15,14.75,15.0,14.5,14.5,2867,1.74552201210675,1.77510713095602,1.71593689325749,1.71593689325749,24226.7067998532,0.0,1.0
1995-11-16,14.5,15.25,14.5,15.25,9067,1.71593689325749,1.80469224980529,1.71593689325749,1.80469224980529,76617.910901384,0.0,1.0
1995-11-17,14.5,15.0,14.5,14.5,6267,1.71593689325749,1.77510713095602,1.71593689325749,1.71593689325749,52957.3671135958,0.0,1.0
1995-11-20,14.75,15.0,14.5,14.5,9400,1.74552201210675,1.77510713095602,1.71593689325749,1.71593689325749,79431.8255732891,0.0,1.0
1995-11-21,14.38,14.5,13.88,14.25,11467,1.70173603620984,1.71593689325749,1.6425657985113,1.68635177440822,96898.3770052025,0.0,1.0
1995-11-22,13.75,14.13,13.75,14.0,8200,1.62718153670968,1.67215091736057,1.62718153670968,1.65676665555895,69291.5925213799,0.0,1.0
1995-11-24,13.75,13.75,13.75,13.75,0,1.62718153670968,1.62718153670968,1.62718153670968,1.62718153670968,0,0.0,1.0
1995-11-27,14.5,14.5,13.75,13.75,1067,1.71593689325749,1.71593689325749,1.62718153670968,1.62718153670968,9016.35722198927,0.0,1.0
1995-11-28,14.25,14.5,13.75,14.5,21800,1.68635177440822,1.71593689325749,1.62718153670968,1.71593689325749,184214.233776351,0.0,1.0
1995-11-29,14.0,14.25,13.75,14.25,60867,1.65676665555895,1.68635177440822,1.62718153670968,1.68635177440822,514337.970975467,0.0,1.0
1995-11-30,14.25,14.25,13.75,13.75,1267,1.68635177440822,1.68635177440822,1.62718153670968,1.62718153670968,10706.3960639742,0.0,1.0
1995-12-01,13.75,14.0,13.75,13.75,16067,1.62718153670968,1.65676665555895,1.62718153670968,1.62718153670968,135769.270370855,0.0,1.0
1995-12-04,13.75,14.25,13.75,13.75,17667,1.62718153670968,1.68635177440822,1.62718153670968,1.62718153670968,149289.581106734,0.0,1.0
1995-12-05,14.13,14.25,13.75,14.25,4600,1.67215091736057,1.68635177440822,1.62718153670968,1.68635177440822,38870.8933656521,0.0,1.0
1995-12-06,13.75,14.25,13.75,13.75,1667,1.62718153670968,1.68635177440822,1.62718153670968,1.62718153670968,14086.4737479439,0.0,1.0
1995-12-07,13.5,14.0,13.5,13.75,12067,1.59759641786042,1.65676665555895,1.59759641786042,1.62718153670968,101968.493531157,0.0,1.0
1995-12-08,13.75,13.75,13.25,13.25,8067,1.62718153670968,1.62718153670968,1.56801129901115,1.56801129901115,68167.71669146,0.0,1.0
1995-12-11,13.5,13.5,12.25,13.25,46467,1.59759641786042,1.59759641786042,1.44967082361408,1.56801129901115,392655.174352555,0.0,1.0
1995-12-12,13.0,13.75,13.0,13.25,3467,1.53842618016188,1.62718153670968,1.53842618016188,1.56801129901115,29296.8233258078,0.0,1.0
1995-12-13,13.0,13.5,13.0,13.0,15467,1.53842618016188,1.59759641786042,1.53842618016188,1.53842618016188,130699.1538449,0.0,1.0
1995-12-14,13.5,13.75,13.0,13.5,7467,1.59759641786042,1.62718153670968,1.53842618016188,1.59759641786042,63097.6001655051,0.0,1.0
1995-12-15,13.31,13.75,13.0,13.75,45600,1.57511172753497,1.62718153670968,1.53842618016188,1.62718153670968,385328.855972552,0.0,1.0
1995-12-18,13.0,13.5,12.75,13.0,20467,1.53842618016188,1.59759641786042,1.50884106131262,1.53842618016188,172950.124894522,0.0,1.0
1995-12-19,12.75,13.25,12.75,13.25,25200,1.50884106131262,1.56801129901115,1.50884106131262,1.56801129901115,212944.894090093,0.0,1.0
1995-12-20,14.38,14.75,12.75,12.75,63667,1.70173603620984,1.74552201210675,1.50884106131262,1.50884106131262,537998.514763254,0.0,1.0
1995-12-21,14.75,15.0,14.25,14.75,96267,1.74552201210675,1.77510713095602,1.68635177440822,1.74552201210675,813474.84600679,0.0,1.0
1995-12-22,14.75,14.75,14.25,14.25,2600,1.74552201210675,1.74552201210675,1.68635177440822,1.68635177440822,21970.5049458034,0.0,1.0
1995-12-26,14.75,14.75,14.0,14.13,38000,1.74552201210675,1.74552201210675,1.65676665555895,1.67215091736057,321107.379977126,0.0,1.0
1995-12-27,14.75,14.75,14.0,14.0,5800,1.74552201210675,1.74552201210675,1.65676665555895,1.65676665555895,49011.1264175614,0.0,1.0
1995-12-28,14.25,15.0,14.25,14.75,7800,1.68635177440822,1.77510713095602,1.68635177440822,1.74552201210675,65911.51483741,0.0,1.0
1995-12-29,14.75,15.25,14.25,14.25,12867,1.74552201210675,1.80469224980529,1.68635177440822,1.68635177440822,108728.648899097,0.0,1.0
1996-01-02,15.0,15.25,14.5,15.12,14467,1.77510713095602,1.80469224980529,1.71593689325749,1.78930798800367,122248.959634976,0.0,1.0
1996-01-03,15.0,15.0,14.5,14.5,19467,1.77510713095602,1.77510713095602,1.71593689325749,1.71593689325749,164499.930684597,0.0,1.0
1996-01-04,15.0,15.25,14.5,15.125,2467,1.77510713095602,1.80469224980529,1.71593689325749,1.78989969038065,20846.6291158834,0.0,1.0
1996-01-05,15.0,15.0,14.5,14.5,19400,1.77510713095602,1.77510713095602,1.71593689325749,1.71593689325749,163933.767672533,0.0,1.0
1996-01-08,14.5,15.12,14.5,15.12,3267,1.71593689325749,1.78930798800367,1.71593689325749,1.78930798800367,27606.7844838228,0.0,1.0
1996-01-09,14.5,15.12,14.5,14.5,13400,1.71593689325749,1.78930798800367,1.71593689325749,1.71593689325749,113232.602412986,0.0,1.0
1996-01-10,14.5,15.125,14.5,15.125,6600,1.71593689325749,1.78989969038065,1.71593689325749,1.78989969038065,55771.2817855006,0.0,1.0
1996-01-11,14.5,15.125,14.5,14.5,3400,1.71593689325749,1.78989969038065,1.71593689325749,1.71593689325749,28730.6603137428,0.0,1.0
1996-01-12,14.8125,15.0,14.5,15.0,4000,1.75291829181907,1.77510713095602,1.71593689325749,1.77510713095602,33800.7768396974,0.0,1.0
1996-01-15,14.5,15.0,14.5,15.0,30800,1.71593689325749,1.77510713095602,1.71593689325749,1.77510713095602,260265.98166567,0.0,1.0
1996-01-16,17.0,17.0,14.5,14.5,467600,2.01178808175016,2.01178808175016,1.71593689325749,1.71593689325749,3951310.81256062,0.0,1.0
1996-01-17,14.5,15.0,14.5,15.0,125400,1.71593689325749,1.77510713095602,1.71593689325749,1.77510713095602,1059654.35392451,0.0,1.0
1996-01-18,17.0,17.0,14.5,14.5,93200,2.01178808175016,2.01178808175016,1.71593689325749,1.71593689325749,787558.100364949,0.0,1.0
1996-01-19,16.0,16.75,15.75,16.5,37400,1.89344760635309,1.98220296290089,1.86386248750382,1.95261784405162,316037.263451171,0.0,1.0
1996-01-22,16.12,16.25,15.5,16.25,30000,1.90764846340074,1.92303272520235,1.83427736865455,1.92303272520235,253505.82629773,0.0,1.0
1996-01-23,16.0,16.5,16.0,16.25,28800,1.89344760635309,1.95261784405162,1.89344760635309,1.92303272520235,243365.593245821,0.0,1.0
1996-01-24,16.125,16.25,15.5,16.25,10467,1.90824016577772,1.92303272520235,1.83427736865455,1.92303272520235,88448.1827952783,0.0,1.0
1996-01-25,16.0,16.5,16.0,16.25,9067,1.89344760635309,1.95261784405162,1.89344760635309,1.92303272520235,76617.9109013841,0.0,1.0
1996-01-26,16.5,16.5,16.0,16.5,7400,1.95261784405162,1.95261784405162,1.89344760635309,1.95261784405162,62531.4371534403,0.0,1.0
1996-01-29,16.0,16.5,16.0,16.5,5867,1.89344760635309,1.95261784405162,1.89344760635309,1.95261784405162,49577.2894296262,0.0,1.0
1996-01-30,15.75,16.5,15.75,16.5,24800,1.86386248750382,1.95261784405162,1.86386248750382,1.95261784405162,209564.816406124,0.0,1.0
1996-01-31,16.0,16.5,16.0,16.5,114800,1.89344760635309,1.95261784405162,1.89344760635309,1.95261784405162,970082.295299315,0.0,1.0
1996-02-01,15.75,16.5,15.75,16.5,32667,1.86386248750382,1.95261784405162,1.86386248750382,1.95261784405162,276042.494255599,0.0,1.0
1996-02-02,15.75,16.5,15.75,16.5,34467,1.86386248750382,1.95261784405162,1.86386248750382,1.95261784405162,291252.843833463,0.0,1.0
1996-02-05,16.5,16.5,15.75,15.75,12200,1.95261784405162,1.95261784405162,1.86386248750382,1.86386248750382,103092.369361077,0.0,1.0
1996-02-06,15.875,16.5,15.75,16.5,3867,1.87865504692845,1.95261784405162,1.86386248750382,1.95261784405162,32676.9010097776,0.0,1.0
1996-02-07,16.5,16.5,15.875,16.0,10067,1.95261784405162,1.95261784405162,1.87865504692845,1.89344760635309,85068.1051113086,0.0,1.0
1996-02-08,15.875,16.25,15.75,16.0,268600,1.87865504692845,1.92303272520235,1.86386248750382,1.89344760635309,2269722.16478569,0.0,1.0
1996-02-09,15.25,16.25,15.25,16.25,32600,1.80469224980529,1.92303272520235,1.80469224980529,1.92303272520235,275476.331243534,0.0,1.0
1996-02-12,15.0,15.75,14.9375,15.75,37467,1.77510713095602,1.86386248750382,1.7677108512437,1.86386248750382,316603.426463236,0.0,1.0
1996-02-13,14.625,15.5,14.625,15.5,12267,1.73072945268212,1.83427736865455,1.73072945268212,1.83427736865455,103658.532373142,0.0,1.0
1996-02-14,15.5,15.5,14.625,14.625,106467,1.83427736865455,1.83427736865455,1.73072945268212,1.73072945268212,899666.826948019,0.0,1.0
1996-02-15,15.5,15.5,15.5,15.5,3667,1.83427736865455,1.83427736865455,1.83427736865455,1.83427736865455,30986.8621677927,0.0,1.0
1996-02-16,16.0,16.5,15.375,15.5,56467,1.89344760635309,1.95261784405162,1.81948480922992,1.83427736865455,477157.116451798,0.0,1.0
1996-02-20,16.25,16.5,15.75,16.5,7067,1.92303272520235,1.95261784405162,1.86386248750382,1.95261784405162,59717.5224815356,0.0,1.0
1996-02-21,16.0,16.25,15.75,16.25,3067,1.89344760635309,1.92303272520235,1.86386248750382,1.92303272520235,25916.745641838,0.0,1.0
1996-02-22,16.0,17.0,15.75,16.25,58267,1.89344760635309,2.01178808175016,1.86386248750382,1.92303272520235,492367.466029662,0.0,1.0
1996-02-23,16.25,16.75,16.0,16.75,17400,1.92303272520235,1.98220296290089,1.89344760635309,1.98220296290089,147033.379252684,0.0,1.0
1996-02-26,16.0,16.5,16.0,16.0,6800,1.89344760635309,1.95261784405162,1.89344760635309,1.89344760635309,57461.3206274856,0.0,1.0
1996-02-27,16.5,16.75,16.0,16.5,40067,1.95261784405162,1.98220296290089,1.89344760635309,1.95261784405162,338573.93140904,0.0,1.0
1996-02-28,16.75,16.75,16.75,16.75,800,1.98220296290089,1.98220296290089,1.98220296290089,1.98220296290089,6760.15536793948,0.0,1.0
1996-02-29,16.0,16.75,16.0,16.75,38867,1.89344760635309,1.98220296290089,1.89344760635309,1.98220296290089,328433.69835713,0.0,1.0
1996-03-01,15.75,16.25,15.75,15.87,59400,1.86386248750382,1.92303272520235,1.86386248750382,1.87806334455147,501941.536069507,0.0,1.0
1996-03-04,15.87,16.25,15.5,15.75,18467,1.87806334455147,1.92303272520235,1.83427736865455,1.86386248750382,156049.736474673,0.0,1.0
1996-03-05,16.25,16.25,15.5,16.25,7400,1.92303272520235,1.92303272520235,1.83427736865455,1.92303272520235,62531.4371534404,0.0,1.0
1996-03-06,15.875,16.25,15.5,15.75,13267,1.87865504692845,1.92303272520235,1.83427736865455,1.86386248750382,112108.726583067,0.0,1.0
1996-03-07,16.25,16.25,15.5,16.25,66467,1.92303272520235,1.92303272520235,1.83427736865455,1.92303272520235,561659.058551044,0.0,1.0
1996-03-08,16.0,16.25,15.5,16.25,29867,1.89344760635309,1.92303272520235,1.83427736865455,1.92303272520235,252381.950467811,0.0,1.0
1996-03-11,16.5,17.0,16.0,16.5,29267,1.95261784405162,2.01178808175016,1.89344760635309,1.95261784405162,247311.833941856,0.0,1.0
1996-03-12,18.0,18.25,16.25,16.5,175800,2.13012855714722,2.15971367599649,1.92303272520235,1.95261784405162,1485544.14210471,0.0,1.0
1996-03-13,16.5,17.0,16.0,16.5,265800,1.95261784405162,2.01178808175016,1.89344760635309,1.95261784405162,2246061.6209979,0.0,1.0
1996-03-14,18.0,18.25,16.25,16.5,166800,2.13012855714722,2.15971367599649,1.92303272520235,1.95261784405162,1409492.39421539,0.0,1.0
1996-03-15,19.5,19.5,17.75,18.25,52067,2.30763927024283,2.30763927024283,2.10054343829796,2.15971367599649,439976.261928131,0.0,1.0
1996-03-18,19.62,20.75,19.25,19.5,162667,2.32184012729047,2.45556486448916,2.27805415139356,2.30763927024283,1374567.74154577,0.0,1.0
1996-03-19,19.0,19.88,19.0,19.62,70067,2.24846903254429,2.35260865089371,2.24846903254429,2.32184012729047,592079.757706771,0.0,1.0
1996-03-20,19.625,20.75,19.25,19.5,68800,2.32243182966746,2.45556486448916,2.27805415139356,2.30763927024283,581373.361642796,0.0,1.0
1996-03-21,19.0,19.875,19.0,19.625,635267,2.24846903254429,2.35201694851673,2.24846903254429,2.32243182966746,5368129.52515602,0.0,1.0
1996-03-22,18.25,19.5,18.25,19.0,58600,2.15971367599649,2.30763927024283,2.15971367599649,2.24846903254429,495181.380701568,0.0,1.0
1996-03-25,18.0,18.63,16.75,17.25,71867,2.13012855714722,2.20468305664738,1.98220296290089,2.04137320059942,607290.107284635,0.0,1.0
1996-03-26,17.5,18.5,17.25,18.5,67600,2.07095831944869,2.18929879484576,2.04137320059942,2.18929879484576,571233.128590887,0.0,1.0
1996-03-27,18.0,18.625,16.75,17.25,16600,2.13012855714722,2.20409135427039,1.98220296290089,2.04137320059942,140273.223884745,0.0,1.0
1996-03-28,17.5,18.5,17.25,18.5,7867,2.07095831944869,2.18929879484576,2.04137320059942,2.18929879484576,66477.6778494749,0.0,1.0
1996-03-29,17.5,18.0,17.5,18.0,10667,2.07095831944869,2.13012855714722,2.07095831944869,2.13012855714722,90138.2216372631,0.0,1.0
1996-04-01,18.0,18.5,17.5,17.5,23867,2.13012855714722,2.18929879484576,2.07095831944869,2.07095831944869,201680.785208265,0.0,1.0
1996-04-02,18.0,18.5,17.5,17.5,7067,2.13012855714722,2.18929879484576,2.07095831944869,2.07095831944869,59717.5224815356,0.0,1.0
1996-04-03,18.5,18.5,18.0,18.5,28867,2.18929879484576,2.18929879484576,2.13012855714722,2.18929879484576,243931.756257886,0.0,1.0
1996-04-04,18.5,18.75,18.0,18.5,41000,2.18929879484576,2.21888391369502,2.13012855714722,2.18929879484576,346457.962606898,0.0,1.0
1996-04-08,17.75,18.0,17.5,18.0,54000,2.10054343829796,2.13012855714722,2.07095831944869,2.13012855714722,456310.487335915,0.0,1.0
1996-04-09,17.75,18.0,17.5,18.0,5600,2.10054343829796,2.13012855714722,2.07095831944869,2.13012855714722,47321.0875755763,0.0,1.0
1996-04-10,18.0,18.0,17.5,18.0,23267,2.13012855714722,2.13012855714722,2.07095831944869,2.13012855714722,196610.66868231,0.0,1.0
1996-04-11,18.25,18.625,18.0,18.0,13467,2.15971367599649,2.20409135427039,2.13012855714722,2.13012855714722,113798.765425051,0.0,1.0
1996-04-12,17.75,18.5,17.75,18.5,6467,2.10054343829796,2.18929879484576,2.10054343829796,2.18929879484576,54647.4059555807,0.0,1.0
1996-04-15,18.12,18.5,18.0,18.25,6600,2.14432941419487,2.18929879484576,2.13012855714722,2.15971367599649,55771.2817855008,0.0,1.0
1996-04-16,18.125,18.5,18.0,18.25,3000,2.14492111657186,2.18929879484576,2.13012855714722,2.15971367599649,25350.582629773,0.0,1.0
1996-04-17,18.0,18.25,17.75,18.0,4000,2.13012855714722,2.15971367599649,2.10054343829796,2.13012855714722,33800.7768396975,0.0,1.0
1996-04-18,17.5,18.0,17.5,17.75,7400,2.07095831944869,2.13012855714722,2.07095831944869,2.10054343829796,62531.4371534403,0.0,1.0
1996-04-19,17.5625,18.25,17.5,17.5,2267,2.07835459916101,2.15971367599649,2.07095831944869,2.07095831944869,19156.5902738985,0.0,1.0
1996-04-22,17.5,18.25,17.5,18.25,8667,2.07095831944869,2.15971367599649,2.07095831944869,2.15971367599649,73237.8332174144,0.0,1.0
1996-04-23,17.5,18.25,17.5,18.25,8200,2.07095831944869,2.15971367599649,2.07095831944869,2.15971367599649,69291.5925213797,0.0,1.0
1996-04-24,17.75,18.0,17.5,17.5,12067,2.10054343829796,2.13012855714722,2.07095831944869,2.07095831944869,101968.493531157,0.0,1.0
1996-04-25,17.625,18.25,17.5,17.5,28000,2.08575087887332,2.15971367599649,2.07095831944869,2.07095831944869,236605.437877882,0.0,1.0
1996-04-26,17.5,18.0,17.5,18.0,4400,2.07095831944869,2.13012855714722,2.07095831944869,2.13012855714722,37180.8545236672,0.0,1.0
1996-04-29,17.75,17.75,17.5,17.5,56267,2.10054343829796,2.10054343829796,2.07095831944869,2.07095831944869,475467.077609813,0.0,1.0
1996-04-30,17.75,17.75,17.5,17.5,3800,2.10054343829796,2.10054343829796,2.07095831944869,2.07095831944869,32110.7379977125,0.0,1.0
1996-05-01,17.5,18.0,17.5,17.5,10400,2.07095831944869,2.13012855714722,2.07095831944869,2.07095831944869,87882.0197832133,0.0,1.0
1996-05-02,18.25,18.25,18.25,18.25,1267,2.15971367599649,2.15971367599649,2.15971367599649,2.15971367599649,10706.3960639742,0.0,1.0
1996-05-03,18.0,18.0,17.5,17.5,6200,2.13012855714722,2.13012855714722,2.07095831944869,2.07095831944869,52391.2041015311,0.0,1.0
1996-05-06,17.75,18.25,17.75,18.25,15267,2.10054343829796,2.15971367599649,2.10054343829796,2.15971367599649,129009.115002915,0.0,1.0
1996-05-07,17.75,18.0,17.5,18.0,17000,2.10054343829796,2.13012855714722,2.07095831944869,2.13012855714722,143653.301568714,0.0,1.0
1996-05-08,17.75,18.25,17.75,17.75,12000,2.10054343829796,2.15971367599649,2.10054343829796,2.10054343829796,101402.330519092,0.0,1.0
1996-05-09,17.75,18.0,17.5,18.0,36000,2.10054343829796,2.13012855714722,2.07095831944869,2.13012855714722,304206.991557276,0.0,1.0
1996-05-10,17.25,17.5,16.75,17.0,4800,2.04137320059942,2.07095831944869,1.98220296290089,2.01178808175016,40560.932207637,0.0,1.0
1996-05-13,17.0,17.75,17.0,17.5,5200,2.01178808175016,2.10054343829796,2.01178808175016,2.07095831944869,43941.0098916066,0.0,1.0
1996-05-14,17.75,18.5,17.0,17.25,15800,2.10054343829796,2.18929879484576,2.01178808175016,2.04137320059942,133513.068516805,0.0,1.0
1996-05-15,17.0,17.75,17.0,17.5,45267,2.01178808175016,2.10054343829796,2.01178808175016,2.07095831944869,382514.941300645,0.0,1.0
1996-05-16,17.75,18.5,17.0,17.25,7600,2.10054343829796,2.18929879484576,2.01178808175016,2.04137320059942,64221.475995425,0.0,1.0
1996-05-17,17.5,18.75,17.5,18.0,2800,2.07095831944869,2.21888391369502,2.07095831944869,2.13012855714722,23660.5437877882,0.0,1.0
1996-05-20,17.0,18.0,17.0,17.25,12667,2.01178808175016,2.13012855714722,2.01178808175016,2.04137320059942,107038.610057112,0.0,1.0
1996-05-21,16.88,17.25,16.25,16.75,44467,1.99758722470251,2.04137320059942,1.92303272520235,1.98220296290089,375754.785932706,0.0,1.0
1996-05-22,17.0,18.0,17.0,17.25,32200,2.01178808175016,2.13012855714722,2.01178808175016,2.04137320059942,272096.253559564,0.0,1.0
1996-05-23,16.875,17.25,16.25,16.75,42067,1.99699552232552,2.04137320059942,1.92303272520235,1.98220296290089,355474.319828888,0.0,1.0
1996-05-24,16.75,17.25,16.5,16.5,6000,1.98220296290089,2.04137320059942,1.95261784405162,1.95261784405162,50701.1652595461,0.0,1.0
1996-05-28,17.25,17.62,17.0,17.0,17800,2.04137320059942,2.08515917649634,2.01178808175016,2.01178808175016,150413.456936654,0.0,1.0
1996-05-29,17.62,17.62,17.25,17.25,5067,2.08515917649634,2.08515917649634,2.04137320059942,2.04137320059942,42817.1340616867,0.0,1.0
1996-05-30,17.25,17.625,17.0,17.0,15600,2.04137320059942,2.08575087887332,2.01178808175016,2.01178808175016,131823.02967482,0.0,1.0
1996-05-31,17.625,17.625,17.25,17.25,5400,2.08575087887332,2.08575087887332,2.04137320059942,2.04137320059942,45631.0487335916,0.0,1.0
1996-06-03,18.5,18.87,18.5,18.5,14200,2.18929879484576,2.23308477074267,2.18929879484576,2.18929879484576,119992.757780926,0.0,1.0
1996-06-04,18.5,18.875,18.5,18.5,11467,2.18929879484576,2.23367647311966,2.18929879484576,2.18929879484576,96898.3770052025,0.0,1.0
1996-06-05,18.75,18.75,18.25,18.75,5400,2.21888391369502,2.21888391369502,2.15971367599649,2.21888391369502,45631.0487335916,0.0,1.0
1996-06-06,18.625,18.75,18.25,18.75,41267,2.20409135427039,2.21888391369502,2.15971367599649,2.21888391369502,348714.164460949,0.0,1.0
1996-06-07,19.0,19.75,18.25,18.25,33067,2.24846903254429,2.33722438909209,2.15971367599649,2.15971367599649,279422.571939569,0.0,1.0
1996-06-10,19.0,19.0,19.0,19.0,467,2.24846903254429,2.24846903254429,2.24846903254429,2.24846903254429,3946.24069603468,0.0,1.0
1996-06-11,19.38,19.75,19.0,19.0,6200,2.29343841319518,2.33722438909209,2.24846903254429,2.24846903254429,52391.204101531,0.0,1.0
1996-06-12,19.375,19.75,19.0,19.0,2000,2.29284671081819,2.33722438909209,2.24846903254429,2.24846903254429,16900.3884198487,0.0,1.0
1996-06-13,19.0,19.75,19.0,19.0,3200,2.24846903254429,2.33722438909209,2.24846903254429,2.24846903254429,27040.621471758,0.0,1.0
1996-06-14,19.0,19.0,19.0,19.0,29000,2.24846903254429,2.24846903254429,2.24846903254429,2.24846903254429,245055.632087807,0.0,1.0
1996-06-17,20.0,20.0,19.75,19.75,8467,2.36680950794136,2.36680950794136,2.33722438909209,2.33722438909209,71547.7943754295,0.0,1.0
1996-06-18,20.0,20.0,19.75,19.75,4667,2.36680950794136,2.36680950794136,2.33722438909209,2.33722438909209,39437.056377717,0.0,1.0
1996-06-19,19.5,20.0,19.5,20.0,10400,2.30763927024283,2.36680950794136,2.30763927024283,2.36680950794136,87882.0197832132,0.0,1.0
1996-06-20,19.25,19.75,19.25,19.5,63000,2.27805415139356,2.33722438909209,2.27805415139356,2.30763927024283,532362.235225234,0.0,1.0
1996-06-21,19.0,19.75,19.0,19.75,1200,2.24846903254429,2.33722438909209,2.24846903254429,2.33722438909209,10140.2330519092,0.0,1.0
1996-06-24,18.75,19.25,18.75,18.75,4267,2.21888391369502,2.27805415139356,2.21888391369502,2.21888391369502,36056.9786937473,0.0,1.0
1996-06-25,18.75,19.25,18.75,18.75,11267,2.21888391369502,2.27805415139356,2.21888391369502,2.21888391369502,95208.338163218,0.0,1.0
1996-06-26,18.75,19.25,18.75,19.25,7800,2.21888391369502,2.27805415139356,2.21888391369502,2.27805415139356,65911.5148374102,0.0,1.0
1996-06-27,18.0,18.5,18.0,18.5,4000,2.13012855714722,2.18929879484576,2.13012855714722,2.18929879484576,33800.7768396975,0.0,1.0
1996-06-28,18.5,18.5,18.0,18.5,6000,2.18929879484576,2.18929879484576,2.13012855714722,2.18929879484576,50701.1652595461,0.0,1.0
1996-07-01,18.87,18.87,18.5,18.5,62600,2.23308477074267,2.23308477074267,2.18929879484576,2.18929879484576,528982.157541266,0.0,1.0
1996-07-02,19.75,19.75,18.25,19.0,28667,2.33722438909209,2.33722438909209,2.15971367599649,2.24846903254429,242241.717415902,0.0,1.0
1996-07-03,18.875,18.875,18.5,18.5,75400,2.23367647311966,2.23367647311966,2.18929879484576,2.18929879484576,637144.643428296,0.0,1.0
1996-07-05,21.125,21.25,19.75,20.0,28200,2.49994254276306,2.51473510218769,2.33722438909209,2.36680950794136,238295.476719867,0.0,1.0
1996-07-08,20.0,20.25,19.75,20.25,9867,2.36680950794136,2.39639462679063,2.33722438909209,2.39639462679063,83378.0662693237,0.0,1.0
1996-07-09,19.5,20.25,19.5,19.75,41200,2.30763927024283,2.39639462679063,2.30763927024283,2.33722438909209,348148.001448883,0.0,1.0
1996-07-10,20.0,20.25,19.75,20.25,14600,2.36680950794136,2.39639462679063,2.33722438909209,2.39639462679063,123372.835464896,0.0,1.0
1996-07-11,19.5,20.25,19.5,19.75,25600,2.30763927024283,2.39639462679063,2.30763927024283,2.33722438909209,216324.971774063,0.0,1.0
1996-07-12,19.25,19.5625,19.25,19.5,5400,2.27805415139356,2.31503554995514,2.27805415139356,2.30763927024283,45631.0487335915,0.0,1.0
1996-07-15,17.5,18.75,17.5,18.75,16200,2.07095831944869,2.21888391369502,2.07095831944869,2.21888391369502,136893.146200775,0.0,1.0
1996-07-16,15.0,18.0,14.0,17.5,60067,1.77510713095602,2.13012855714722,1.65676665555895,2.07095831944869,507577.815607526,0.0,1.0
1996-07-17,17.5,18.75,17.5,18.75,20400,2.07095831944869,2.21888391369502,2.07095831944869,2.21888391369502,172383.961882457,0.0,1.0
1996-07-18,15.0,18.0,14.0,17.5,54667,1.77510713095602,2.13012855714722,1.65676665555895,2.07095831944869,461946.766873935,0.0,1.0
1996-07-19,16.25,16.75,15.25,16.25,1600,1.92303272520235,1.98220296290089,1.80469224980529,1.92303272520235,13520.310735879,0.0,1.0
1996-07-22,17.25,17.5,17.0,17.0,6600,2.04137320059942,2.07095831944869,2.01178808175016,2.01178808175016,55771.2817855008,0.0,1.0
1996-07-23,17.0,17.5,17.0,17.0,6400,2.01178808175016,2.07095831944869,2.01178808175016,2.01178808175016,54081.2429435158,0.0,1.0
1996-07-24,17.25,17.5,17.0,17.0,43067,2.04137320059942,2.07095831944869,2.01178808175016,2.01178808175016,363924.514038813,0.0,1.0
1996-07-25,17.0,17.5,17.0,17.0,1467,2.01178808175016,2.07095831944869,2.01178808175016,2.01178808175016,12396.434905959,0.0,1.0
1996-07-26,17.0,17.125,16.25,17.0,12867,2.01178808175016,2.02658064117479,1.92303272520235,2.01178808175016,108728.648899096,0.0,1.0
1996-07-29,16.75,16.75,16.75,16.75,667,1.98220296290089,1.98220296290089,1.98220296290089,1.98220296290089,5636.27953801954,0.0,1.0
1996-07-30,16.75,16.75,16.75,16.75,200,1.98220296290089,1.98220296290089,1.98220296290089,1.98220296290089,1690.03884198487,0.0,1.0
1996-07-31,16.75,16.75,16.75,16.75,800,1.98220296290089,1.98220296290089,1.98220296290089,1.98220296290089,6760.15536793948,0.0,1.0
1996-08-01,16.75,16.75,16.75,16.75,7600,1.98220296290089,1.98220296290089,1.98220296290089,1.98220296290089,64221.4759954251,0.0,1.0
1996-08-02,18.0,18.75,17.5,17.75,22067,2.13012855714722,2.21888391369502,2.07095831944869,2.10054343829796,186470.435630401,0.0,1.0
1996-08-05,17.75,18.75,17.75,18.75,10267,2.10054343829796,2.21888391369502,2.10054343829796,2.21888391369502,86758.1439532933,0.0,1.0
1996-08-06,18.0,18.5,17.75,17.75,9000,2.13012855714722,2.18929879484576,2.10054343829796,2.10054343829796,76051.7478893194,0.0,1.0
1996-08-07,17.75,18.75,17.75,18.75,7667,2.10054343829796,2.21888391369502,2.10054343829796,2.21888391369502,64787.63900749,0.0,1.0
1996-08-08,18.0,18.5,17.75,17.75,30867,2.13012855714722,2.18929879484576,2.10054343829796,2.10054343829796,260832.144677736,0.0,1.0
1996-08-09,17.75,18.375,17.75,18.125,115800,2.10054343829796,2.17450623542112,2.10054343829796,2.14492111657186,978532.489509239,0.0,1.0
1996-08-12,18.75,19.25,18.75,19.25,49600,2.21888391369502,2.27805415139356,2.21888391369502,2.27805415139356,419129.632812249,0.0,1.0
1996-08-13,19.5,19.5,18.87,19.0,75867,2.30763927024283,2.30763927024283,2.23308477074267,2.24846903254429,641090.88412433,0.0,1.0
1996-08-14,18.75,19.25,18.75,19.25,26867,2.21888391369502,2.27805415139356,2.21888391369502,2.27805415139356,227031.367838038,0.0,1.0
1996-08-15,19.5,19.5,18.875,19.0,800,2.30763927024283,2.30763927024283,2.23367647311966,2.24846903254429,6760.15536793948,0.0,1.0
1996-08-16,20.125,20.125,19.5,19.5,22267,2.38160206736599,2.38160206736599,2.30763927024283,2.30763927024283,188160.474472386,0.0,1.0
1996-08-19,19.75,20.0,19.5,20.0,2267,2.33722438909209,2.36680950794136,2.30763927024283,2.36680950794136,19156.5902738985,0.0,1.0
1996-08-20,20.25,20.25,19.62,19.62,1467,2.39639462679063,2.39639462679063,2.32184012729047,2.32184012729047,12396.434905959,0.0,1.0
1996-08-21,19.75,20.0,19.5,20.0,92800,2.33722438909209,2.36680950794136,2.30763927024283,2.36680950794136,784178.022680981,0.0,1.0
1996-08-22,20.25,20.25,19.625,19.625,2800,2.39639462679063,2.39639462679063,2.32243182966746,2.32243182966746,23660.5437877882,0.0,1.0
1996-08-23,20.0,20.25,19.625,19.9375,1600,2.36680950794136,2.39639462679063,2.32243182966746,2.35941322822904,13520.310735879,0.0,1.0
1996-08-26,19.62,20.25,19.62,19.62,31867,2.32184012729047,2.39639462679063,2.32184012729047,2.32184012729047,269282.33888766,0.0,1.0
1996-08-27,19.62,19.62,19.62,19.62,200,2.32184012729047,2.32184012729047,2.32184012729047,2.32184012729047,1690.03884198487,0.0,1.0
1996-08-28,19.625,20.25,19.625,19.625,43400,2.32243182966746,2.39639462679063,2.32243182966746,2.32243182966746,366738.428710717,0.0,1.0
1996-08-29,19.625,19.625,19.625,19.625,18467,2.32243182966746,2.32243182966746,2.32243182966746,2.32243182966746,156049.736474673,0.0,1.0
1996-08-30,19.625,20.25,19.625,19.625,48000,2.32243182966746,2.39639462679063,2.32243182966746,2.32243182966746,405609.322076369,0.0,1.0
1996-09-03,19.5,19.75,19.5,19.75,2800,2.30763927024283,2.33722438909209,2.30763927024283,2.33722438909209,23660.5437877882,0.0,1.0
1996-09-04,19.5,19.75,19.5,19.75,600,2.30763927024283,2.33722438909209,2.30763927024283,2.33722438909209,5070.11652595461,0.0,1.0
1996-09-05,20.0,20.0,20.0,20.0,1600,2.36680950794136,2.36680950794136,2.36680950794136,2.36680950794136,13520.310735879,0.0,1.0
1996-09-06,19.75,20.0,19.75,20.0,40267,2.33722438909209,2.36680950794136,2.33722438909209,2.36680950794136,340263.970251025,0.0,1.0
1996-09-09,20.5,21.25,19.75,19.75,17467,2.42597974563989,2.51473510218769,2.33722438909209,2.33722438909209,147599.542264749,0.0,1.0
1996-09-10,20.5,21.25,19.75,19.75,4200,2.42597974563989,2.51473510218769,2.33722438909209,2.33722438909209,35490.8156816824,0.0,1.0
1996-09-11,20.5,20.5,20.5,20.5,25867,2.42597974563989,2.42597974563989,2.42597974563989,2.42597974563989,218581.173628114,0.0,1.0
1996-09-12,21.0,21.0,20.5,20.5,3200,2.48514998333843,2.48514998333843,2.42597974563989,2.42597974563989,27040.6214717579,0.0,1.0
1996-09-13,20.5,20.75,20.5,20.5,79600,2.42597974563989,2.45556486448916,2.42597974563989,2.42597974563989,672635.45910998,0.0,1.0
1996-09-16,18.75,22.25,17.5,22.25,149667,2.21888391369502,2.63307557758476,2.07095831944869,2.63307557758476,1264715.21681675,0.0,1.0
1996-09-17,18.75,22.25,17.5,22.25,91800,2.21888391369502,2.63307557758476,2.07095831944869,2.63307557758476,775727.828471058,0.0,1.0
1996-09-18,19.5,19.75,18.5,19.25,288867,2.30763927024283,2.33722438909209,2.18929879484576,2.27805415139356,2440982.25083822,0.0,1.0
1996-09-19,18.25,19.75,18.25,19.375,310400,2.15971367599649,2.33722438909209,2.15971367599649,2.29284671081819,2622940.28276052,0.0,1.0
1996-09-20,18.625,18.75,18.25,18.25,85400,2.20409135427039,2.21888391369502,2.15971367599649,2.15971367599649,721646.585527541,0.0,1.0
1996-09-23,18.25,19.0,18.0,18.5,30267,2.15971367599649,2.24846903254429,2.13012855714722,2.18929879484576,255762.028151781,0.0,1.0
1996-09-24,18.25,19.0,18.0,18.5,14267,2.15971367599649,2.24846903254429,2.13012855714722,2.18929879484576,120558.920792991,0.0,1.0
1996-09-25,18.0,18.25,18.0,18.0,3000,2.13012855714722,2.15971367599649,2.13012855714722,2.13012855714722,25350.5826297731,0.0,1.0
1996-09-26,17.25,18.0,17.25,17.25,1200,2.04137320059942,2.13012855714722,2.04137320059942,2.04137320059942,10140.2330519092,0.0,1.0
1996-09-27,17.25,17.5,17.25,17.25,712600,2.04137320059942,2.07095831944869,2.04137320059942,2.04137320059942,6021608.39399211,0.0,1.0
1996-09-30,16.0,16.5,15.75,16.5,23867,1.89344760635309,1.95261784405162,1.86386248750382,1.95261784405162,201680.785208264,0.0,1.0
1996-10-01,16.0,16.5,15.75,16.5,400,1.89344760635309,1.95261784405162,1.86386248750382,1.95261784405162,3380.07768396974,0.0,1.0
1996-10-02,16.5,17.25,16.0,16.0,25800,1.95261784405162,2.04137320059942,1.89344760635309,1.89344760635309,218015.010616049,0.0,1.0
1996-10-03,16.5,16.5,16.0,16.0,16267,1.95261784405162,1.95261784405162,1.89344760635309,1.89344760635309,137459.30921284,0.0,1.0
1996-10-04,16.5,17.25,16.0,16.0,390800,1.95261784405162,2.04137320059942,1.89344760635309,1.89344760635309,3302335.89723844,0.0,1.0
1996-10-07,15.63,16.25,15.63,15.63,32267,1.84966163045617,1.92303272520235,1.84966163045617,1.84966163045617,272662.41657163,0.0,1.0
1996-10-08,15.63,16.25,15.63,16.25,203867,1.84966163045617,1.92303272520235,1.84966163045617,1.92303272520235,1722715.74299465,0.0,1.0
1996-10-09,15.625,16.25,15.625,15.625,13200,1.84906992807919,1.92303272520235,1.84906992807919,1.84906992807919,111542.563571001,0.0,1.0
1996-10-10,15.625,16.25,15.625,16.25,17400,1.84906992807919,1.92303272520235,1.84906992807919,1.92303272520235,147033.379252684,0.0,1.0
1996-10-11,15.75,16.25,15.625,15.625,12667,1.86386248750382,1.92303272520235,1.84906992807919,1.84906992807919,107038.610057112,0.0,1.0
1996-10-14,15.5,15.63,15.5,15.5,2000,1.83427736865455,1.84966163045617,1.83427736865455,1.83427736865455,16900.3884198488,0.0,1.0
1996-10-15,16.25,16.25,15.5,16.25,2467,1.92303272520235,1.92303272520235,1.83427736865455,1.92303272520235,20846.6291158834,0.0,1.0
1996-10-16,15.5,15.625,15.5,15.5,14667,1.83427736865455,1.84906992807919,1.83427736865455,1.83427736865455,123938.998476961,0.0,1.0
1996-10-17,16.25,16.25,15.5,16.25,18067,1.92303272520235,1.92303272520235,1.83427736865455,1.92303272520235,152669.658790704,0.0,1.0
1996-10-18,15.75,16.25,15.25,16.25,31067,1.86386248750382,1.92303272520235,1.80469224980529,1.92303272520235,262522.18351972,0.0,1.0
1996-10-21,16.25,16.75,16.0,16.75,16467,1.92303272520235,1.98220296290089,1.89344760635309,1.98220296290089,139149.348054825,0.0,1.0
1996-10-22,16.0,16.5,16.0,16.5,39667,1.89344760635309,1.95261784405162,1.89344760635309,1.95261784405162,335193.853725069,0.0,1.0
1996-10-23,16.25,16.75,16.0,16.75,5267,1.92303272520235,1.98220296290089,1.89344760635309,1.98220296290089,44507.1729036717,0.0,1.0
1996-10-24,16.0,16.5,16.0,16.0,800,1.89344760635309,1.95261784405162,1.89344760635309,1.89344760635309,6760.15536793948,0.0,1.0
1996-10-25,16.0,16.5,15.75,16.0,23467,1.89344760635309,1.95261784405162,1.86386248750382,1.89344760635309,198300.707524295,0.0,1.0
1996-10-28,15.75,16.0,15.5,16.0,4400,1.86386248750382,1.89344760635309,1.83427736865455,1.89344760635309,37180.8545236672,0.0,1.0
1996-10-29,16.12,16.25,15.75,16.25,48800,1.90764846340074,1.92303272520235,1.86386248750382,1.92303272520235,412369.477444308,0.0,1.0
1996-10-30,15.75,16.0,15.5,16.0,16400,1.86386248750382,1.89344760635309,1.83427736865455,1.89344760635309,138583.18504276,0.0,1.0
1996-10-31,16.125,16.25,15.75,16.25,8867,1.90824016577772,1.92303272520235,1.86386248750382,1.92303272520235,74927.8720593993,0.0,1.0
1996-11-01,16.25,16.25,15.75,15.75,13600,1.92303272520235,1.92303272520235,1.86386248750382,1.86386248750382,114922.641254972,0.0,1.0
1996-11-04,16.25,16.75,16.25,16.25,3667,1.92303272520235,1.98220296290089,1.92303272520235,1.92303272520235,30986.8621677927,0.0,1.0
1996-11-05,16.25,16.75,16.25,16.25,4600,1.92303272520235,1.98220296290089,1.92303272520235,1.92303272520235,38870.8933656521,0.0,1.0
1996-11-06,15.75,16.25,15.75,16.25,1467,1.86386248750382,1.92303272520235,1.86386248750382,1.92303272520235,12396.434905959,0.0,1.0
1996-11-07,16.0,16.5,16.0,16.5,38067,1.89344760635309,1.95261784405162,1.89344760635309,1.95261784405162,321673.54298919,0.0,1.0
1996-11-08,17.25,17.5,15.75,16.25,8267,2.04137320059942,2.07095831944869,1.86386248750382,1.92303272520235,69857.7555334448,0.0,1.0
1996-11-11,17.13,17.13,17.0,17.0,12467,2.02717234355177,2.02717234355177,2.01178808175016,2.01178808175016,105348.571215127,0.0,1.0
1996-11-12,17.125,17.125,17.0,17.0,11467,2.02658064117479,2.02658064117479,2.01178808175016,2.01178808175016,96898.3770052026,0.0,1.0
1996-11-13,17.0,17.0,16.75,17.0,5800,2.01178808175016,2.01178808175016,1.98220296290089,2.01178808175016,49011.1264175612,0.0,1.0
1996-11-14,16.875,17.0,16.75,16.75,5067,1.99699552232552,2.01178808175016,1.98220296290089,1.98220296290089,42817.1340616868,0.0,1.0
1996-11-15,16.75,17.125,16.75,17.0,1067,1.98220296290089,2.02658064117479,1.98220296290089,2.01178808175016,9016.35722198929,0.0,1.0
1996-11-18,17.5,17.5,16.75,16.75,467,2.07095831944869,2.07095831944869,1.98220296290089,1.98220296290089,3946.24069603468,0.0,1.0
1996-11-19,17.5,17.5,16.75,16.75,1200,2.07095831944869,2.07095831944869,1.98220296290089,1.98220296290089,10140.2330519092,0.0,1.0
1996-11-20,16.75,17.5,16.75,17.5,2600,1.98220296290089,2.07095831944869,1.98220296290089,2.07095831944869,21970.5049458033,0.0,1.0
1996-11-21,16.75,17.5,16.75,16.75,10267,1.98220296290089,2.07095831944869,1.98220296290089,1.98220296290089,86758.1439532934,0.0,1.0
1996-11-22,16.0,17.0,16.0,16.875,19667,1.89344760635309,2.01178808175016,1.89344760635309,1.99699552232552,166189.969526582,0.0,1.0
1996-11-25,15.12,15.75,15.0,15.5,178800,1.78930798800367,1.86386248750382,1.77510713095602,1.83427736865455,1510894.72473447,0.0,1.0
1996-11-26,15.125,15.75,15.0,15.5,35467,1.78989969038065,1.86386248750382,1.77510713095602,1.83427736865455,299703.038043388,0.0,1.0
1996-11-27,15.25,15.25,14.75,15.25,2400,1.80469224980529,1.80469224980529,1.74552201210675,1.80469224980529,20280.4661038184,0.0,1.0
1996-11-29,14.56,14.75,14.5,14.75,5400,1.72303732178131,1.74552201210675,1.71593689325749,1.74552201210675,45631.0487335915,0.0,1.0
1996-12-02,13.62,15.25,13.5,14.5,56000,1.61179727490807,1.80469224980529,1.59759641786042,1.71593689325749,473210.875755763,0.0,1.0
1996-12-03,14.13,14.75,13.5,13.5,129667,1.67215091736057,1.74552201210675,1.59759641786042,1.59759641786042,1095711.33261826,0.0,1.0
1996-12-04,14.13,14.37,14.0,14.37,3467,1.67215091736057,1.70055263145587,1.65676665555895,1.70055263145587,29296.8233258078,0.0,1.0
1996-12-05,14.37,14.37,14.0,14.0,3467,1.70055263145587,1.70055263145587,1.65676665555895,1.65676665555895,29296.8233258077,0.0,1.0
1996-12-06,14.25,14.25,13.5,13.5,25267,1.68635177440822,1.68635177440822,1.59759641786042,1.59759641786042,213511.057102159,0.0,1.0
1996-12-09,13.75,14.25,13.75,14.0,13600,1.62718153670968,1.68635177440822,1.62718153670968,1.65676665555895,114922.641254972,0.0,1.0
1996-12-10,13.75,14.25,13.75,13.75,6067,1.62718153670968,1.68635177440822,1.62718153670968,1.62718153670968,51267.3282716112,0.0,1.0
1996-12-11,14.13,14.25,13.75,13.75,18600,1.67215091736057,1.68635177440822,1.62718153670968,1.62718153670968,157173.612304593,0.0,1.0
1996-12-12,15.0,15.0,14.0,14.0,21067,1.77510713095602,1.77510713095602,1.65676665555895,1.65676665555895,178020.241420476,0.0,1.0
1996-12-13,15.0,15.0,14.25,14.56,5667,1.77510713095602,1.77510713095602,1.68635177440822,1.72303732178131,47887.2505876413,0.0,1.0
1996-12-16,15.0,15.0,14.25,14.25,800,1.77510713095602,1.77510713095602,1.68635177440822,1.68635177440822,6760.15536793949,0.0,1.0
1996-12-17,15.0,15.0,15.0,15.0,0,1.77510713095602,1.77510713095602,1.77510713095602,1.77510713095602,0,0.0,1.0
1996-12-18,15.0,15.0,15.0,15.0,1000,1.77510713095602,1.77510713095602,1.77510713095602,1.77510713095602,8450.19420992436,0.0,1.0
1996-12-19,15.0,15.0,14.5,15.0,2867,1.77510713095602,1.77510713095602,1.71593689325749,1.77510713095602,24226.7067998531,0.0,1.0
1996-12-20,14.75,15.0,14.5,14.5,86200,1.74552201210675,1.77510713095602,1.71593689325749,1.71593689325749,728406.740895481,0.0,1.0
1996-12-23,15.25,15.25,14.5,14.5,31200,1.80469224980529,1.80469224980529,1.71593689325749,1.71593689325749,263646.05934964,0.0,1.0
1996-12-24,14.5,14.5,14.5,14.5,267,1.71593689325749,1.71593689325749,1.71593689325749,1.71593689325749,2256.2018540498,0.0,1.0
1996-12-26,15.5,15.5,14.75,14.75,30400,1.83427736865455,1.83427736865455,1.74552201210675,1.74552201210675,256885.903981701,0.0,1.0
1996-12-27,15.38,15.75,15.0,15.5,38867,1.82007651160691,1.86386248750382,1.77510713095602,1.83427736865455,328433.698357129,0.0,1.0
1996-12-30,15.75,15.75,15.0,15.0,4867,1.86386248750382,1.86386248750382,1.77510713095602,1.77510713095602,41127.0952197019,0.0,1.0
1996-12-31,15.25,15.75,15.25,15.75,2000,1.80469224980529,1.86386248750382,1.80469224980529,1.86386248750382,16900.3884198487,0.0,1.0
1997-01-02,15.25,15.5,15.25,15.38,10200,1.80469224980529,1.83427736865455,1.80469224980529,1.82007651160691,86191.9809412283,0.0,1.0
1997-01-03,15.25,15.75,15.25,15.25,2667,1.80469224980529,1.86386248750382,1.80469224980529,1.80469224980529,22536.6679578682,0.0,1.0
1997-01-06,15.25,15.75,15.25,15.25,22667,1.80469224980529,1.86386248750382,1.80469224980529,1.80469224980529,191540.552156355,0.0,1.0
1997-01-07,15.25,15.75,15.25,15.75,8867,1.80469224980529,1.86386248750382,1.80469224980529,1.86386248750382,74927.8720593992,0.0,1.0
1997-01-08,15.25,15.75,15.25,15.25,28467,1.80469224980529,1.86386248750382,1.80469224980529,1.80469224980529,240551.678573916,0.0,1.0
1997-01-09,15.25,15.75,15.25,15.25,43067,1.80469224980529,1.86386248750382,1.80469224980529,1.80469224980529,363924.514038812,0.0,1.0
1997-01-10,15.75,16.0,15.5,15.75,6467,1.86386248750382,1.89344760635309,1.83427736865455,1.86386248750382,54647.4059555808,0.0,1.0
1997-01-13,17.0,17.0,16.25,16.25,34667,2.01178808175016,2.01178808175016,1.92303272520235,1.92303272520235,292942.882675447,0.0,1.0
1997-01-14,18.75,19.0,17.25,17.88,54200,2.21888391369502,2.24846903254429,2.04137320059942,2.11592770009958,458000.526177901,0.0,1.0
1997-01-15,17.5,18.75,17.5,18.75,7667,2.07095831944869,2.21888391369502,2.07095831944869,2.21888391369502,64787.6390074901,0.0,1.0
1997-01-16,17.5,17.5,17.5,17.5,7400,2.07095831944869,2.07095831944869,2.07095831944869,2.07095831944869,62531.4371534403,0.0,1.0
1997-01-17,17.25,17.25,17.25,17.25,1867,2.04137320059942,2.04137320059942,2.04137320059942,2.04137320059942,15776.5125899288,0.0,1.0
1997-01-20,17.38,17.75,17.25,17.5,3200,2.05675746240104,2.10054343829796,2.04137320059942,2.07095831944869,27040.621471758,0.0,1.0
1997-01-21,18.0,18.0,17.25,17.25,105600,2.13012855714722,2.13012855714722,2.04137320059942,2.04137320059942,892340.508568014,0.0,1.0
1997-01-22,18.0,18.25,17.5,18.25,6000,2.13012855714722,2.15971367599649,2.07095831944869,2.15971367599649,50701.1652595462,0.0,1.0
1997-01-23,17.75,18.5,17.75,17.75,7200,2.10054343829796,2.18929879484576,2.10054343829796,2.10054343829796,60841.3983114553,0.0,1.0
1997-01-24,17.75,18.13,17.75,17.75,7600,2.10054343829796,2.14551281894884,2.10054343829796,2.10054343829796,64221.475995425,0.0,1.0
1997-01-27,18.75,18.75,17.88,18.75,2867,2.21888391369502,2.21888391369502,2.11592770009958,2.21888391369502,24226.7067998532,0.0,1.0
1997-01-28,17.75,17.75,17.75,17.75,600,2.10054343829796,2.10054343829796,2.10054343829796,2.10054343829796,5070.11652595461,0.0,1.0
1997-01-29,18.13,18.19,17.75,17.75,65000,2.14551281894884,2.15261324747267,2.10054343829796,2.10054343829796,549262.623645084,0.0,1.0
1997-01-30,17.75,18.25,17.75,18.25,29200,2.10054343829796,2.15971367599649,2.10054343829796,2.15971367599649,246745.670929791,0.0,1.0
1997-01-31,18.5,18.5,17.75,17.75,400,2.18929879484576,2.18929879484576,2.10054343829796,2.10054343829796,3380.07768396974,0.0,1.0
1997-02-03,18.0,18.0,17.75,17.75,3067,2.13012855714722,2.13012855714722,2.10054343829796,2.10054343829796,25916.7456418381,0.0,1.0
1997-02-04,18.5,18.5,18.13,18.25,27000,2.18929879484576,2.18929879484576,2.14551281894884,2.15971367599649,228155.243667957,0.0,1.0
1997-02-05,18.0,18.25,17.75,17.88,12200,2.13012855714722,2.15971367599649,2.10054343829796,2.11592770009958,103092.369361077,0.0,1.0
1997-02-06,17.75,17.75,17.75,17.75,2067,2.10054343829796,2.10054343829796,2.10054343829796,2.10054343829796,17466.5514319136,0.0,1.0
1997-02-07,18.5,18.5,17.75,17.75,7400,2.18929879484576,2.18929879484576,2.10054343829796,2.10054343829796,62531.4371534402,0.0,1.0
1997-02-10,18.0,18.38,17.75,18.0,44067,2.13012855714722,2.17509793779811,2.10054343829796,2.13012855714722,372374.708248737,0.0,1.0
1997-02-11,18.0,18.0,17.75,17.88,15600,2.13012855714722,2.13012855714722,2.10054343829796,2.11592770009958,131823.02967482,0.0,1.0
1997-02-12,18.38,18.38,17.75,17.88,2267,2.17509793779811,2.17509793779811,2.10054343829796,2.11592770009958,19156.5902738985,0.0,1.0
1997-02-13,17.75,18.25,17.75,17.75,51267,2.10054343829796,2.15971367599649,2.10054343829796,2.10054343829796,433216.106560191,0.0,1.0
1997-02-14,18.25,18.38,17.75,18.0,23267,2.15971367599649,2.17509793779811,2.10054343829796,2.13012855714722,196610.66868231,0.0,1.0
1997-02-18,17.75,17.75,17.75,17.75,467,2.10054343829796,2.10054343829796,2.10054343829796,2.10054343829796,3946.24069603467,0.0,1.0
1997-02-19,18.25,18.38,17.75,17.75,14000,2.15971367599649,2.17509793779811,2.10054343829796,2.10054343829796,118302.718938941,0.0,1.0
1997-02-20,17.88,17.88,17.75,17.75,2000,2.11592770009958,2.11592770009958,2.10054343829796,2.10054343829796,16900.3884198487,0.0,1.0
1997-02-21,17.75,17.75,17.75,17.75,600,2.10054343829796,2.10054343829796,2.10054343829796,2.10054343829796,5070.11652595461,0.0,1.0
1997-02-24,17.75,18.0,17.75,17.75,31000,2.10054343829796,2.13012855714722,2.10054343829796,2.10054343829796,261956.020507655,0.0,1.0
1997-02-25,18.5,18.5,17.75,18.5,1667,2.18929879484576,2.18929879484576,2.10054343829796,2.18929879484576,14086.4737479439,0.0,1.0
1997-02-26,17.88,18.0,17.75,18.0,91467,2.11592770009958,2.13012855714722,2.10054343829796,2.13012855714722,772913.91379915,0.0,1.0
1997-02-27,17.75,17.75,17.75,17.75,3800,2.10054343829796,2.10054343829796,2.10054343829796,2.10054343829796,32110.7379977125,0.0,1.0
1997-02-28,17.81,18.38,17.75,17.75,8200,2.10764386682178,2.17509793779811,2.10054343829796,2.10054343829796,69291.5925213798,0.0,1.0
1997-03-03,18.0,18.38,17.75,18.0,4067,2.13012855714722,2.17509793779811,2.10054343829796,2.13012855714722,34366.9398517624,0.0,1.0
1997-03-04,18.0,18.38,17.75,17.75,61400,2.13012855714722,2.17509793779811,2.10054343829796,2.10054343829796,518841.924489357,0.0,1.0
1997-03-05,18.0,18.38,17.75,18.38,1400,2.13012855714722,2.17509793779811,2.10054343829796,2.17509793779811,11830.2718938941,0.0,1.0
1997-03-06,18.0,18.38,17.75,18.0,4067,2.13012855714722,2.17509793779811,2.10054343829796,2.13012855714722,34366.9398517624,0.0,1.0
1997-03-07,18.25,18.25,17.88,17.88,19267,2.15971367599649,2.15971367599649,2.11592770009958,2.11592770009958,162809.891842613,0.0,1.0
1997-03-10,17.75,18.25,17.75,17.75,4600,2.10054343829796,2.15971367599649,2.10054343829796,2.10054343829796,38870.893365652,0.0,1.0
1997-03-11,17.25,18.13,17.25,17.75,7667,2.04137320059942,2.14551281894884,2.04137320059942,2.10054343829796,64787.6390074902,0.0,1.0
1997-03-12,17.5,18.0,17.5,18.0,6200,2.07095831944869,2.13012855714722,2.07095831944869,2.13012855714722,52391.204101531,0.0,1.0
1997-03-13,16.88,17.0,16.75,16.75,2200,1.99758722470251,2.01178808175016,1.98220296290089,1.98220296290089,18590.4272618336,0.0,1.0
1997-03-14,16.75,17.25,16.75,16.75,9867,1.98220296290089,2.04137320059942,1.98220296290089,1.98220296290089,83378.0662693236,0.0,1.0
1997-03-17,16.0,17.0,16.0,17.0,7267,1.89344760635309,2.01178808175016,1.89344760635309,2.01178808175016,61407.5613235202,0.0,1.0
1997-03-18,16.5,16.5,15.75,15.75,4800,1.95261784405162,1.95261784405162,1.86386248750382,1.86386248750382,40560.932207637,0.0,1.0
1997-03-19,14.75,16.5,14.75,15.88,16000,1.74552201210675,1.95261784405162,1.74552201210675,1.87924674930544,135203.10735879,0.0,1.0
1997-03-20,14.75,16.0,14.75,15.5,19600,1.74552201210675,1.89344760635309,1.74552201210675,1.83427736865455,165623.806514518,0.0,1.0
1997-03-21,15.25,15.25,14.75,14.75,1800,1.80469224980529,1.80469224980529,1.74552201210675,1.74552201210675,15210.3495778638,0.0,1.0
1997-03-24,14.25,15.13,14.25,14.75,9800,1.68635177440822,1.79049139275764,1.68635177440822,1.74552201210675,82811.9032572587,0.0,1.0
1997-03-25,13.5,15.0,13.5,15.0,14200,1.59759641786042,1.77510713095602,1.59759641786042,1.77510713095602,119992.757780926,0.0,1.0
1997-03-26,13.5,14.0,12.75,13.5,33600,1.59759641786042,1.65676665555895,1.50884106131262,1.59759641786042,283926.525453458,0.0,1.0
1997-03-27,14.0,14.5,13.5,13.5,57067,1.65676665555895,1.71593689325749,1.59759641786042,1.59759641786042,482227.232977754,0.0,1.0
1997-03-31,14.5,14.5,13.63,14.5,3067,1.71593689325749,1.71593689325749,1.61298067966204,1.71593689325749,25916.7456418379,0.0,1.0
1997-04-01,14.25,14.5,13.75,14.25,4867,1.68635177440822,1.71593689325749,1.62718153670968,1.68635177440822,41127.0952197018,0.0,1.0
1997-04-02,13.75,14.5,13.75,14.5,12467,1.62718153670968,1.71593689325749,1.62718153670968,1.71593689325749,105348.571215127,0.0,1.0
1997-04-03,14.13,14.5,14.13,14.5,600,1.67215091736057,1.71593689325749,1.67215091736057,1.71593689325749,5070.11652595462,0.0,1.0
1997-04-04,14.5,14.5,13.75,13.75,2800,1.71593689325749,1.71593689325749,1.62718153670968,1.62718153670968,23660.5437877881,0.0,1.0
1997-04-07,13.75,13.75,13.75,13.75,200,1.62718153670968,1.62718153670968,1.62718153670968,1.62718153670968,1690.03884198488,0.0,1.0
1997-04-08,13.5,14.5,13.5,14.25,27200,1.59759641786042,1.71593689325749,1.59759641786042,1.68635177440822,229845.282509942,0.0,1.0
1997-04-09,12.06,13.5,11.5,12.75,537600,1.42718613328864,1.59759641786042,1.36091546706628,1.50884106131262,4542824.40725533,0.0,1.0
1997-04-10,13.0,13.0,11.75,12.38,86467,1.53842618016188,1.53842618016188,1.39050058591555,1.4650550854157,730662.942749531,0.0,1.0
1997-04-11,12.5,13.0,12.38,12.38,13267,1.47925594246335,1.53842618016188,1.4650550854157,1.4650550854157,112108.726583066,0.0,1.0
1997-04-14,12.38,12.63,12.38,12.63,2800,1.4650550854157,1.49464020426497,1.4650550854157,1.49464020426497,23660.5437877882,0.0,1.0
1997-04-15,12.63,13.0,12.38,12.63,29000,1.49464020426497,1.53842618016188,1.4650550854157,1.49464020426497,245055.632087806,0.0,1.0
1997-04-16,12.63,13.0,12.63,12.63,19067,1.49464020426497,1.53842618016188,1.49464020426497,1.49464020426497,161119.853000628,0.0,1.0
1997-04-17,13.13,13.25,12.63,12.63,13067,1.5538104419635,1.56801129901115,1.49464020426497,1.49464020426497,110418.687741082,0.0,1.0
1997-04-18,13.63,13.63,13.13,13.13,12667,1.61298067966204,1.61298067966204,1.5538104419635,1.5538104419635,107038.610057112,0.0,1.0
1997-04-21,13.5,14.0,13.5,13.75,4200,1.59759641786042,1.65676665555895,1.59759641786042,1.62718153670968,35490.8156816823,0.0,1.0
1997-04-22,14.0,14.38,13.38,13.38,24200,1.65676665555895,1.70173603620984,1.58339556081277,1.58339556081277,204494.69988017,0.0,1.0
1997-04-23,12.5,13.88,12.5,13.38,14267,1.47925594246335,1.6425657985113,1.47925594246335,1.58339556081277,120558.920792991,0.0,1.0
1997-04-24,12.5,13.5,12.5,13.0,14867,1.47925594246335,1.59759641786042,1.47925594246335,1.53842618016188,125629.037318945,0.0,1.0
1997-04-25,12.75,13.25,12.5,12.5,2467,1.50884106131262,1.56801129901115,1.47925594246335,1.47925594246335,20846.6291158834,0.0,1.0
1997-04-28,13.25,13.25,12.5,12.5,3600,1.56801129901115,1.56801129901115,1.47925594246335,1.47925594246335,30420.6991557277,0.0,1.0
1997-04-29,13.5,13.5,13.25,13.25,1067,1.59759641786042,1.59759641786042,1.56801129901115,1.56801129901115,9016.35722198928,0.0,1.0
1997-04-30,13.0,13.63,13.0,13.5,14067,1.53842618016188,1.61298067966204,1.53842618016188,1.59759641786042,118868.881951006,0.0,1.0
1997-05-01,13.5,13.5,13.31,13.31,200,1.59759641786042,1.59759641786042,1.57511172753497,1.57511172753497,1690.03884198487,0.0,1.0
1997-05-02,13.0,13.0,13.0,13.0,467,1.53842618016188,1.53842618016188,1.53842618016188,1.53842618016188,3946.24069603469,0.0,1.0
1997-05-05,13.63,13.63,13.0,13.38,7067,1.61298067966204,1.61298067966204,1.53842618016188,1.58339556081277,59717.5224815353,0.0,1.0
1997-05-06,13.0,13.38,13.0,13.38,25200,1.53842618016188,1.58339556081277,1.53842618016188,1.58339556081277,212944.894090094,0.0,1.0
1997-05-07,13.0,13.5,13.0,13.0,1200,1.53842618016188,1.59759641786042,1.53842618016188,1.53842618016188,10140.2330519093,0.0,1.0
1997-05-08,13.25,13.75,13.0,13.28,13600,1.56801129901115,1.62718153670968,1.53842618016188,1.57156151327306,114922.641254971,0.0,1.0
1997-05-09,14.0,14.0,14.0,14.0,200,1.65676665555895,1.65676665555895,1.65676665555895,1.65676665555895,1690.03884198487,0.0,1.0
1997-05-12,13.88,14.25,13.25,13.5,3667,1.6425657985113,1.68635177440822,1.56801129901115,1.59759641786042,30986.8621677927,0.0,1.0
1997-05-13,14.5,14.5,13.25,14.25,15800,1.71593689325749,1.71593689325749,1.56801129901115,1.68635177440822,133513.068516805,0.0,1.0
1997-05-14,14.25,15.0,14.25,14.88,15400,1.68635177440822,1.77510713095602,1.68635177440822,1.76090627390837,130132.990832835,0.0,1.0
1997-05-15,14.0,15.0,14.0,14.25,2200,1.65676665555895,1.77510713095602,1.65676665555895,1.68635177440822,18590.4272618336,0.0,1.0
1997-05-16,15.0,15.0,14.0,14.0,267,1.77510713095602,1.77510713095602,1.65676665555895,1.65676665555895,2256.2018540498,0.0,1.0
1997-05-19,14.22,14.25,14.0,14.25,2600,1.68280156014631,1.68635177440822,1.65676665555895,1.68635177440822,21970.5049458033,0.0,1.0
1997-05-20,14.0,14.0,14.0,14.0,1600,1.65676665555895,1.65676665555895,1.65676665555895,1.65676665555895,13520.310735879,0.0,1.0
1997-05-21,14.0,14.75,14.0,14.0,49800,1.65676665555895,1.74552201210675,1.65676665555895,1.65676665555895,420819.671654234,0.0,1.0
1997-05-22,14.0,14.25,14.0,14.0,3000,1.65676665555895,1.68635177440822,1.65676665555895,1.65676665555895,25350.5826297731,0.0,1.0
1997-05-23,14.0,14.0,14.0,14.0,1867,1.65676665555895,1.65676665555895,1.65676665555895,1.65676665555895,15776.5125899288,0.0,1.0
1997-05-27,14.0,14.75,14.0,14.0,127800,1.65676665555895,1.74552201210675,1.65676665555895,1.65676665555895,1079934.82002833,0.0,1.0
1997-05-28,14.0,14.0,14.0,14.0,3067,1.65676665555895,1.65676665555895,1.65676665555895,1.65676665555895,25916.745641838,0.0,1.0
1997-05-29,14.25,14.5,14.0,14.0,2067,1.68635177440822,1.71593689325749,1.65676665555895,1.65676665555895,17466.5514319136,0.0,1.0
1997-05-30,14.38,14.38,14.0,14.38,1400,1.70173603620984,1.70173603620984,1.65676665555895,1.70173603620984,11830.2718938941,0.0,1.0
1997-06-02,14.0,14.0,14.0,14.0,2067,1.65676665555895,1.65676665555895,1.65676665555895,1.65676665555895,17466.5514319137,0.0,1.0
1997-06-03,13.53,13.53,13.25,13.25,6667,1.60114663212233,1.60114663212233,1.56801129901115,1.56801129901115,56337.4447975657,0.0,1.0
1997-06-04,13.38,13.81,13.38,13.63,6800,1.58339556081277,1.63428196523351,1.58339556081277,1.61298067966204,57461.3206274856,0.0,1.0
1997-06-05,13.75,13.88,13.75,13.88,1267,1.62718153670968,1.6425657985113,1.62718153670968,1.6425657985113,10706.3960639742,0.0,1.0
1997-06-06,13.38,13.38,13.38,13.38,200,1.58339556081277,1.58339556081277,1.58339556081277,1.58339556081277,1690.03884198487,0.0,1.0
1997-06-09,13.38,13.38,13.38,13.38,67,1.58339556081277,1.58339556081277,1.58339556081277,1.58339556081277,566.163012064932,0.0,1.0
1997-06-10,13.38,14.13,13.38,14.13,1067,1.58339556081277,1.67215091736057,1.58339556081277,1.67215091736057,9016.35722198929,0.0,1.0
1997-06-11,13.38,13.75,13.38,13.38,10867,1.58339556081277,1.62718153670968,1.58339556081277,1.58339556081277,91828.260479248,0.0,1.0
1997-06-12,14.0,14.0,13.63,14.0,2467,1.65676665555895,1.65676665555895,1.61298067966204,1.65676665555895,20846.6291158834,0.0,1.0
1997-06-13,13.5,13.5,13.38,13.38,12867,1.59759641786042,1.59759641786042,1.58339556081277,1.58339556081277,108728.648899097,0.0,1.0
1997-06-16,13.5,14.0,13.38,13.38,9667,1.59759641786042,1.65676665555895,1.58339556081277,1.58339556081277,81688.0274273387,0.0,1.0
1997-06-17,13.63,14.0,13.38,13.38,6800,1.61298067966204,1.65676665555895,1.58339556081277,1.58339556081277,57461.3206274855,0.0,1.0
1997-06-18,13.38,13.5,13.38,13.5,6400,1.58339556081277,1.59759641786042,1.58339556081277,1.59759641786042,54081.2429435159,0.0,1.0
1997-06-19,13.38,14.0,13.38,13.63,6867,1.58339556081277,1.65676665555895,1.58339556081277,1.61298067966204,58027.4836395506,0.0,1.0
1997-06-20,13.59,14.0,13.38,13.38,5667,1.60824706064615,1.65676665555895,1.58339556081277,1.58339556081277,47887.2505876415,0.0,1.0
1997-06-23,13.59,13.63,13.38,13.47,6067,1.60824706064615,1.61298067966204,1.58339556081277,1.59404620359851,51267.3282716112,0.0,1.0
1997-06-24,13.38,14.0,13.38,13.75,59000,1.58339556081277,1.65676665555895,1.58339556081277,1.62718153670968,498561.458385537,0.0,1.0
1997-06-25,13.75,14.0,13.5,13.75,67800,1.62718153670968,1.65676665555895,1.59759641786042,1.62718153670968,572923.167432873,0.0,1.0
1997-06-26,14.0,14.0,13.38,14.0,6867,1.65676665555895,1.65676665555895,1.58339556081277,1.65676665555895,58027.4836395506,0.0,1.0
1997-06-27,14.25,14.25,13.5,14.25,11200,1.68635177440822,1.68635177440822,1.59759641786042,1.68635177440822,94642.1751511528,0.0,1.0
1997-06-30,13.63,14.0,13.63,13.75,11667,1.61298067966204,1.65676665555895,1.61298067966204,1.62718153670968,98588.4158471873,0.0,1.0
1997-07-01,14.13,14.25,13.63,13.63,15467,1.67215091736057,1.68635177440822,1.61298067966204,1.61298067966204,130699.1538449,0.0,1.0
1997-07-02,14.63,14.88,14.0,14.0,49200,1.7313211550591,1.76090627390837,1.65676665555895,1.65676665555895,415749.55512828,0.0,1.0
1997-07-03,14.62,14.62,14.62,14.62,0,1.73013775030513,1.73013775030513,1.73013775030513,1.73013775030513,0,0.0,1.0
1997-07-07,14.63,15.13,14.25,14.25,5867,1.7313211550591,1.79049139275764,1.68635177440822,1.68635177440822,49577.2894296264,0.0,1.0
1997-07-08,14.69,14.69,14.25,14.25,2067,1.73842158358293,1.73842158358293,1.68635177440822,1.68635177440822,17466.5514319136,0.0,1.0
1997-07-09,14.5,14.69,14.25,14.25,11600,1.71593689325749,1.73842158358293,1.68635177440822,1.68635177440822,98022.2528351223,0.0,1.0
1997-07-10,14.25,14.25,14.25,14.25,7667,1.68635177440822,1.68635177440822,1.68635177440822,1.68635177440822,64787.63900749,0.0,1.0
1997-07-11,14.5,15.12,14.25,15.12,15800,1.71593689325749,1.78930798800367,1.68635177440822,1.78930798800367,133513.068516805,0.0,1.0
1997-07-14,14.5,15.12,14.5,15.12,2267,1.71593689325749,1.78930798800367,1.71593689325749,1.78930798800367,19156.5902738985,0.0,1.0
1997-07-15,14.5,15.13,14.5,14.5,45067,1.71593689325749,1.79049139275764,1.71593689325749,1.71593689325749,380824.90245866,0.0,1.0
1997-07-16,16.13,16.25,14.88,16.13,40400,1.90883186815471,1.92303272520235,1.76090627390837,1.90883186815471,341387.846080944,0.0,1.0
1997-07-17,16.88,17.0,16.84,16.84,14467,1.99758722470251,2.01178808175016,1.99285360568662,1.99285360568662,122248.959634976,0.0,1.0
1997-07-18,17.0,17.0,16.63,16.88,54200,2.01178808175016,2.01178808175016,1.96800210585324,1.99758722470251,458000.526177899,0.0,1.0
1997-07-21,16.94,16.94,16.88,16.94,5000,2.00468765322633,2.00468765322633,1.99758722470251,2.00468765322633,42250.9710496218,0.0,1.0
1997-07-22,17.0,17.25,17.0,17.0,467,2.01178808175016,2.04137320059942,2.01178808175016,2.01178808175016,3946.24069603467,0.0,1.0
1997-07-23,17.0,17.25,17.0,17.0,2667,2.01178808175016,2.04137320059942,2.01178808175016,2.01178808175016,22536.6679578682,0.0,1.0
1997-07-24,16.94,16.94,16.75,16.75,1400,2.00468765322633,2.00468765322633,1.98220296290089,1.98220296290089,11830.2718938941,0.0,1.0
1997-07-25,16.75,16.75,16.75,16.75,14000,1.98220296290089,1.98220296290089,1.98220296290089,1.98220296290089,118302.718938941,0.0,1.0
1997-07-28,16.63,16.75,16.63,16.63,9400,1.96800210585324,1.98220296290089,1.96800210585324,1.96800210585324,79431.825573289,0.0,1.0
1997-07-29,17.13,17.13,16.5,16.63,2667,2.02717234355177,2.02717234355177,1.95261784405162,1.96800210585324,22536.6679578683,0.0,1.0
1997-07-30,16.5,17.13,16.5,16.63,67,1.95261784405162,2.02717234355177,1.95261784405162,1.96800210585324,566.163012064933,0.0,1.0
1997-07-31,17.13,17.13,16.5,16.5,1000,2.02717234355177,2.02717234355177,1.95261784405162,1.95261784405162,8450.19420992438,0.0,1.0
1997-08-01,16.5,16.63,16.5,16.5,15467,1.95261784405162,1.96800210585324,1.95261784405162,1.95261784405162,130699.1538449,0.0,1.0
1997-08-04,15.75,16.5,15.75,16.13,44867,1.86386248750382,1.95261784405162,1.86386248750382,1.90883186815471,379134.863616676,0.0,1.0
1997-08-05,16.25,16.75,14.75,15.25,93600,1.92303272520235,1.98220296290089,1.74552201210675,1.80469224980529,790938.178048922,0.0,1.0
1997-08-06,16.25,17.0,16.0,17.0,28867,1.92303272520235,2.01178808175016,1.89344760635309,2.01178808175016,243931.756257887,0.0,1.0
1997-08-07,16.63,16.94,15.5,16.25,60000,1.96800210585324,2.00468765322633,1.83427736865455,1.92303272520235,507011.652595462,0.0,1.0
1997-08-08,16.13,16.63,15.88,16.25,19867,1.90883186815471,1.96800210585324,1.87924674930544,1.92303272520235,167880.008368567,0.0,1.0
1997-08-11,16.0,16.25,15.63,16.0,15400,1.89344760635309,1.92303272520235,1.84966163045617,1.89344760635309,130132.990832835,0.0,1.0
1997-08-12,16.13,16.13,15.88,16.13,43067,1.90883186815471,1.90883186815471,1.87924674930544,1.90883186815471,363924.514038812,0.0,1.0
1997-08-13,15.94,16.0,15.88,16.0,53800,1.88634717782926,1.89344760635309,1.87924674930544,1.89344760635309,454620.448493931,0.0,1.0
1997-08-14,15.88,16.13,15.75,16.0,26200,1.87924674930544,1.90883186815471,1.86386248750382,1.89344760635309,221395.088300018,0.0,1.0
1997-08-15,16.0,16.0,15.75,16.0,4267,1.89344760635309,1.89344760635309,1.86386248750382,1.89344760635309,36056.9786937472,0.0,1.0
1997-08-18,15.75,15.88,15.5,15.88,31067,1.86386248750382,1.87924674930544,1.83427736865455,1.87924674930544,262522.18351972,0.0,1.0
1997-08-19,15.63,16.0,15.5,15.5,7000,1.84966163045617,1.89344760635309,1.83427736865455,1.83427736865455,59151.3594694706,0.0,1.0
1997-08-20,15.5,15.75,15.5,15.5,5400,1.83427736865455,1.86386248750382,1.83427736865455,1.83427736865455,45631.0487335916,0.0,1.0
1997-08-21,15.5,15.63,15.25,15.5,25667,1.83427736865455,1.84966163045617,1.80469224980529,1.83427736865455,216891.134786129,0.0,1.0
1997-08-22,15.75,15.75,15.25,15.25,124200,1.86386248750382,1.86386248750382,1.80469224980529,1.80469224980529,1049514.12087261,0.0,1.0
1997-08-25,15.25,15.75,15.25,15.75,2267,1.80469224980529,1.86386248750382,1.80469224980529,1.86386248750382,19156.5902738985,0.0,1.0
1997-08-26,15.75,15.75,15.25,15.75,4067,1.86386248750382,1.86386248750382,1.80469224980529,1.86386248750382,34366.9398517624,0.0,1.0
1997-08-27,15.63,15.63,15.25,15.63,5200,1.84966163045617,1.84966163045617,1.80469224980529,1.84966163045617,43941.0098916067,0.0,1.0
1997-08-28,15.25,15.63,15.25,15.25,4467,1.80469224980529,1.84966163045617,1.80469224980529,1.80469224980529,37747.017535732,0.0,1.0
1997-08-29,15.63,15.63,15.25,15.25,76000,1.84966163045617,1.84966163045617,1.80469224980529,1.80469224980529,642214.759954252,0.0,1.0
1997-09-02,15.66,15.66,15.63,15.63,2467,1.85321184471808,1.85321184471808,1.84966163045617,1.84966163045617,20846.6291158834,0.0,1.0
1997-09-03,15.75,15.75,15.25,15.75,12867,1.86386248750382,1.86386248750382,1.80469224980529,1.86386248750382,108728.648899097,0.0,1.0
1997-09-04,15.63,15.63,15.25,15.59,22600,1.84966163045617,1.84966163045617,1.80469224980529,1.84492801144029,190974.389144291,0.0,1.0
1997-09-05,15.25,15.25,15.25,15.25,2200,1.80469224980529,1.80469224980529,1.80469224980529,1.80469224980529,18590.4272618336,0.0,1.0
1997-09-08,15.5,15.75,15.25,15.75,1067,1.83427736865455,1.86386248750382,1.80469224980529,1.86386248750382,9016.35722198931,0.0,1.0
1997-09-09,16.0,16.0,15.25,15.5,10400,1.89344760635309,1.89344760635309,1.80469224980529,1.83427736865455,87882.0197832132,0.0,1.0
1997-09-10,16.25,16.25,16.25,16.25,467,1.92303272520235,1.92303272520235,1.92303272520235,1.92303272520235,3946.24069603469,0.0,1.0
1997-09-11,16.63,16.63,16.38,16.63,2467,1.96800210585324,1.96800210585324,1.93841698700397,1.96800210585324,20846.6291158834,0.0,1.0
1997-09-12,16.63,16.63,15.88,16.63,2467,1.96800210585324,1.96800210585324,1.87924674930544,1.96800210585324,20846.6291158834,0.0,1.0
1997-09-15,15.88,15.88,15.88,15.88,2000,1.87924674930544,1.87924674930544,1.87924674930544,1.87924674930544,16900.3884198487,0.0,1.0
1997-09-16,16.5,17.0,15.88,16.5,22400,1.95261784405162,2.01178808175016,1.87924674930544,1.95261784405162,189284.350302306,0.0,1.0
1997-09-17,16.0,16.44,16.0,16.44,3000,1.89344760635309,1.9455174155278,1.89344760635309,1.9455174155278,25350.582629773,0.0,1.0
1997-09-18,16.0,16.5,16.0,16.0,13067,1.89344760635309,1.95261784405162,1.89344760635309,1.89344760635309,110418.687741081,0.0,1.0
1997-09-19,16.38,16.5,15.88,15.88,19000,1.93841698700397,1.95261784405162,1.87924674930544,1.87924674930544,160553.689988563,0.0,1.0
1997-09-22,16.0,16.0,16.0,16.0,3000,1.89344760635309,1.89344760635309,1.89344760635309,1.89344760635309,25350.582629773,0.0,1.0
1997-09-23,16.0,16.38,15.88,16.38,4600,1.89344760635309,1.93841698700397,1.87924674930544,1.93841698700397,38870.893365652,0.0,1.0
1997-09-24,16.25,16.25,15.88,16.0,36667,1.92303272520235,1.92303272520235,1.87924674930544,1.89344760635309,309843.271095297,0.0,1.0
1997-09-25,15.88,15.88,15.88,15.88,1667,1.87924674930544,1.87924674930544,1.87924674930544,1.87924674930544,14086.4737479439,0.0,1.0
1997-09-26,15.87,15.87,15.87,15.87,0,1.87806334455147,1.87806334455147,1.87806334455147,1.87806334455147,0,0.0,1.0
1997-09-29,16.0,16.25,16.0,16.25,667,1.89344760635309,1.92303272520235,1.89344760635309,1.92303272520235,5636.27953801954,0.0,1.0
1997-09-30,16.75,16.88,16.0,16.0,10667,1.98220296290089,1.99758722470251,1.89344760635309,1.89344760635309,90138.2216372631,0.0,1.0
1997-10-01,16.75,17.25,16.5,16.75,11267,1.98220296290089,2.04137320059942,1.95261784405162,1.98220296290089,95208.3381632177,0.0,1.0
1997-10-02,16.75,16.75,16.75,16.75,0,1.98220296290089,1.98220296290089,1.98220296290089,1.98220296290089,0,0.0,1.0
1997-10-03,17.13,17.13,16.5,16.5,47800,2.02717234355177,2.02717234355177,1.95261784405162,1.95261784405162,403919.283234385,0.0,1.0
1997-10-06,16.88,17.0,16.88,17.0,17800,1.99758722470251,2.01178808175016,1.99758722470251,2.01178808175016,150413.456936653,0.0,1.0
1997-10-07,16.75,17.0,16.5,16.88,15200,1.98220296290089,2.01178808175016,1.95261784405162,1.99758722470251,128442.95199085,0.0,1.0
1997-10-08,17.0,17.0,16.5,17.0,5600,2.01178808175016,2.01178808175016,1.95261784405162,2.01178808175016,47321.0875755763,0.0,1.0
1997-10-09,16.25,17.25,16.25,17.25,1267,1.92303272520235,2.04137320059942,1.92303272520235,2.04137320059942,10706.3960639742,0.0,1.0
1997-10-10,16.25,16.25,16.25,16.25,67,1.92303272520235,1.92303272520235,1.92303272520235,1.92303272520235,566.163012064933,0.0,1.0
1997-10-13,16.5,17.13,16.25,17.0,12600,1.95261784405162,2.02717234355177,1.92303272520235,2.01178808175016,106472.447045047,0.0,1.0
1997-10-14,16.75,17.0,16.5,16.88,48200,1.98220296290089,2.01178808175016,1.95261784405162,1.99758722470251,407299.360918354,0.0,1.0
1997-10-15,17.0,17.0,16.38,16.5,8000,2.01178808175016,2.01178808175016,1.93841698700397,1.95261784405162,67601.5536793947,0.0,1.0
1997-10-16,16.75,17.0,16.38,17.0,47200,1.98220296290089,2.01178808175016,1.93841698700397,2.01178808175016,398849.16670843,0.0,1.0
1997-10-17,16.38,16.5,16.38,16.38,35600,1.93841698700397,1.95261784405162,1.93841698700397,1.93841698700397,300826.913873308,0.0,1.0
1997-10-20,16.38,16.38,16.38,16.38,267,1.93841698700397,1.93841698700397,1.93841698700397,1.93841698700397,2256.20185404981,0.0,1.0
1997-10-21,12.63,12.75,11.0,12.0,1571800,1.49464020426497,1.50884106131262,1.30174522936775,1.42008570476482,13282015.2591591,0.0,1.0
1997-10-22,12.06,12.75,12.0,12.75,460000,1.42718613328864,1.50884106131262,1.42008570476482,1.50884106131262,3887089.3365652,0.0,1.0
1997-10-23,11.88,12.25,11.75,11.94,65400,1.40588484771717,1.44967082361408,1.39050058591555,1.41298527624099,552642.701329052,0.0,1.0
1997-10-24,12.13,12.19,11.75,12.13,6667,1.43546996656643,1.44257039509026,1.39050058591555,1.43546996656643,56337.4447975659,0.0,1.0
1997-10-27,11.75,12.25,11.75,11.75,11200,1.39050058591555,1.44967082361408,1.39050058591555,1.39050058591555,94642.1751511528,0.0,1.0
1997-10-28,11.75,12.38,11.75,11.75,98400,1.39050058591555,1.4650550854157,1.39050058591555,1.39050058591555,831499.110256556,0.0,1.0
1997-10-29,12.75,12.88,12.13,12.38,166200,1.50884106131262,1.52422532311424,1.43546996656643,1.4650550854157,1404422.27768943,0.0,1.0
1997-10-30,12.75,12.88,12.5,12.75,26267,1.50884106131262,1.52422532311424,1.47925594246335,1.50884106131262,221961.251312083,0.0,1.0
1997-10-31,12.63,12.88,12.63,12.88,6400,1.49464020426497,1.52422532311424,1.49464020426497,1.52422532311424,54081.2429435158,0.0,1.0
1997-11-03,12.5,12.88,12.5,12.5,4267,1.47925594246335,1.52422532311424,1.47925594246335,1.47925594246335,36056.9786937472,0.0,1.0
1997-11-04,12.5,12.88,12.5,12.5,23467,1.47925594246335,1.52422532311424,1.47925594246335,1.47925594246335,198300.707524295,0.0,1.0
1997-11-05,12.5,12.88,12.5,12.63,3600,1.47925594246335,1.52422532311424,1.47925594246335,1.49464020426497,30420.6991557277,0.0,1.0
1997-11-06,12.75,12.75,12.25,12.25,12200,1.50884106131262,1.50884106131262,1.44967082361408,1.44967082361408,103092.369361077,0.0,1.0
1997-11-07,12.0,12.38,12.0,12.38,10067,1.42008570476482,1.4650550854157,1.42008570476482,1.4650550854157,85068.1051113083,0.0,1.0
1997-11-10,12.25,12.5,12.25,12.5,2467,1.44967082361408,1.47925594246335,1.44967082361408,1.47925594246335,20846.6291158834,0.0,1.0
1997-11-11,12.13,12.13,11.75,11.75,4667,1.43546996656643,1.43546996656643,1.39050058591555,1.39050058591555,39437.0563777171,0.0,1.0
1997-11-12,11.88,12.38,11.75,11.75,6200,1.40588484771717,1.4650550854157,1.39050058591555,1.39050058591555,52391.2041015309,0.0,1.0
1997-11-13,12.0,12.19,12.0,12.19,10067,1.42008570476482,1.44257039509026,1.42008570476482,1.44257039509026,85068.1051113083,0.0,1.0
1997-11-14,12.13,12.38,11.88,12.0,43000,1.43546996656643,1.4650550854157,1.40588484771717,1.42008570476482,363358.351026749,0.0,1.0
1997-11-17,12.75,12.88,12.0,12.0,115000,1.50884106131262,1.52422532311424,1.42008570476482,1.42008570476482,971772.334141299,0.0,1.0
1997-11-18,12.56,12.88,12.56,12.88,1400,1.48635637098717,1.52422532311424,1.48635637098717,1.52422532311424,11830.2718938941,0.0,1.0
1997-11-19,12.75,12.81,12.75,12.75,7000,1.50884106131262,1.51594148983644,1.50884106131262,1.50884106131262,59151.3594694704,0.0,1.0
1997-11-20,12.38,12.38,12.38,12.38,200,1.4650550854157,1.4650550854157,1.4650550854157,1.4650550854157,1690.03884198487,0.0,1.0
1997-11-21,12.38,12.38,12.38,12.38,200,1.4650550854157,1.4650550854157,1.4650550854157,1.4650550854157,1690.03884198487,0.0,1.0
1997-11-24,12.38,12.75,12.38,12.38,8667,1.4650550854157,1.50884106131262,1.4650550854157,1.4650550854157,73237.8332174145,0.0,1.0
1997-11-25,12.63,12.63,12.63,12.63,200,1.49464020426497,1.49464020426497,1.49464020426497,1.49464020426497,1690.03884198487,0.0,1.0
1997-11-26,12.0,12.5,12.0,12.38,26200,1.42008570476482,1.47925594246335,1.42008570476482,1.4650550854157,221395.088300018,0.0,1.0
1997-11-28,12.0,12.0,11.88,12.0,56667,1.42008570476482,1.42008570476482,1.40588484771717,1.42008570476482,478847.155293782,0.0,1.0
1997-12-01,12.5,12.5,11.88,11.88,6067,1.47925594246335,1.47925594246335,1.40588484771717,1.40588484771717,51267.3282716111,0.0,1.0
1997-12-02,12.0,12.0,12.0,12.0,1867,1.42008570476482,1.42008570476482,1.42008570476482,1.42008570476482,15776.5125899287,0.0,1.0
1997-12-03,12.0,12.13,12.0,12.0,16400,1.42008570476482,1.43546996656643,1.42008570476482,1.42008570476482,138583.185042759,0.0,1.0
1997-12-04,12.0,12.19,12.0,12.0,48800,1.42008570476482,1.44257039509026,1.42008570476482,1.42008570476482,412369.477444307,0.0,1.0
1997-12-05,12.13,12.13,11.88,12.0,21867,1.43546996656643,1.43546996656643,1.40588484771717,1.42008570476482,184780.396788417,0.0,1.0
1997-12-08,12.0,12.25,12.0,12.0,1800,1.42008570476482,1.44967082361408,1.42008570476482,1.42008570476482,15210.3495778638,0.0,1.0
1997-12-09,12.0,12.0,12.0,12.0,10667,1.42008570476482,1.42008570476482,1.42008570476482,1.42008570476482,90138.2216372629,0.0,1.0
1997-12-10,12.0,12.0,12.0,12.0,467,1.42008570476482,1.42008570476482,1.42008570476482,1.42008570476482,3946.24069603466,0.0,1.0
1997-12-11,12.13,12.13,12.0,12.0,26800,1.43546996656643,1.43546996656643,1.42008570476482,1.42008570476482,226465.204825974,0.0,1.0
1997-12-12,12.08,12.08,11.88,11.88,18867,1.42955294279658,1.42955294279658,1.40588484771717,1.40588484771717,159429.814158643,0.0,1.0
1997-12-15,12.05,12.13,11.88,12.13,59867,1.42600272853467,1.43546996656643,1.40588484771717,1.43546996656643,505887.776765541,0.0,1.0
1997-12-16,12.25,12.38,11.88,11.88,9000,1.44967082361408,1.4650550854157,1.40588484771717,1.40588484771717,76051.7478893194,0.0,1.0
1997-12-17,12.13,12.38,12.0,12.38,59867,1.43546996656643,1.4650550854157,1.42008570476482,1.4650550854157,505887.776765543,0.0,1.0
1997-12-18,12.0,12.13,12.0,12.0,3067,1.42008570476482,1.43546996656643,1.42008570476482,1.42008570476482,25916.7456418379,0.0,1.0
1997-12-19,12.25,12.25,12.0,12.0,21067,1.44967082361408,1.44967082361408,1.42008570476482,1.42008570476482,178020.241420477,0.0,1.0
1997-12-22,12.0,12.25,12.0,12.0,31800,1.42008570476482,1.44967082361408,1.42008570476482,1.42008570476482,268716.175875594,0.0,1.0
1997-12-23,11.94,12.0,11.75,12.0,11400,1.41298527624099,1.42008570476482,1.39050058591555,1.42008570476482,96332.2139931378,0.0,1.0
1997-12-24,11.75,11.75,11.75,11.75,1200,1.39050058591555,1.39050058591555,1.39050058591555,1.39050058591555,10140.2330519092,0.0,1.0
1997-12-26,11.75,11.75,11.75,11.75,0,1.39050058591555,1.39050058591555,1.39050058591555,1.39050058591555,0,0.0,1.0
1997-12-29,11.75,12.13,11.75,12.13,10067,1.39050058591555,1.43546996656643,1.39050058591555,1.43546996656643,85068.1051113085,0.0,1.0
1997-12-30,11.75,11.75,11.75,11.75,11067,1.39050058591555,1.39050058591555,1.39050058591555,1.39050058591555,93518.2993212328,0.0,1.0
1997-12-31,11.75,11.88,11.75,11.75,1267,1.39050058591555,1.40588484771717,1.39050058591555,1.39050058591555,10706.3960639742,0.0,1.0
1998-01-02,11.81,12.02,11.75,11.75,479867,1.39760101443937,1.42245251427276,1.39050058591555,1.39050058591555,4054969.34493378,0.0,1.0
1998-01-05,11.75,12.0,11.75,12.0,5200,1.39050058591555,1.42008570476482,1.39050058591555,1.42008570476482,43941.0098916066,0.0,1.0
1998-01-06,11.75,12.0,11.75,11.75,11867,1.39050058591555,1.42008570476482,1.39050058591555,1.39050058591555,100278.454689172,0.0,1.0
1998-01-07,11.63,11.75,11.63,11.63,5067,1.3762997288679,1.39050058591555,1.3762997288679,1.3762997288679,42817.1340616868,0.0,1.0
1998-01-08,11.25,11.63,11.06,11.63,16067,1.33133034821701,1.3762997288679,1.30884565789157,1.3762997288679,135769.270370855,0.0,1.0
1998-01-09,10.88,11.25,10.88,11.19,45800,1.2875443723201,1.33133034821701,1.2875443723201,1.32422991969319,387018.894814536,0.0,1.0
1998-01-12,10.75,11.0,10.75,11.0,2867,1.27216011051848,1.30174522936775,1.27216011051848,1.30174522936775,24226.7067998532,0.0,1.0
1998-01-13,10.25,11.0,10.25,11.0,8600,1.21298987281995,1.30174522936775,1.21298987281995,1.30174522936775,72671.6702053493,0.0,1.0
1998-01-14,10.94,11.0,10.5,10.5,35467,1.29464480084392,1.30174522936775,1.24257499166921,1.24257499166921,299703.038043388,0.0,1.0
1998-01-15,11.06,11.06,10.88,10.94,18200,1.30884565789157,1.30884565789157,1.2875443723201,1.29464480084392,153793.534620624,0.0,1.0
1998-01-16,10.75,11.06,10.5,11.06,37200,1.27216011051848,1.30884565789157,1.24257499166921,1.30884565789157,314347.224609186,0.0,1.0
1998-01-20,10.75,10.75,10.75,10.75,8467,1.27216011051848,1.27216011051848,1.27216011051848,1.27216011051848,71547.7943754296,0.0,1.0
1998-01-21,10.75,10.75,10.5,10.5,2867,1.27216011051848,1.27216011051848,1.24257499166921,1.24257499166921,24226.7067998532,0.0,1.0
1998-01-22,10.69,10.69,10.5,10.63,18800,1.26505968199466,1.26505968199466,1.24257499166921,1.25795925347083,158863.651146578,0.0,1.0
1998-01-23,10.5,10.75,10.5,10.5,7067,1.24257499166921,1.27216011051848,1.24257499166921,1.24257499166921,59717.5224815356,0.0,1.0
1998-01-26,10.5,10.5,10.5,10.5,2400,1.24257499166921,1.24257499166921,1.24257499166921,1.24257499166921,20280.4661038185,0.0,1.0
1998-01-27,10.5,10.75,10.5,10.75,467,1.24257499166921,1.27216011051848,1.24257499166921,1.27216011051848,3946.24069603469,0.0,1.0
1998-01-28,10.75,10.75,10.63,10.75,2200,1.27216011051848,1.27216011051848,1.25795925347083,1.27216011051848,18590.4272618336,0.0,1.0
1998-01-29,10.63,10.63,10.5,10.5,2667,1.25795925347083,1.25795925347083,1.24257499166921,1.24257499166921,22536.6679578683,0.0,1.0
1998-01-30,10.75,10.75,10.5,10.75,2867,1.27216011051848,1.27216011051848,1.24257499166921,1.27216011051848,24226.7067998532,0.0,1.0
1998-02-02,11.13,11.5,10.5,10.63,61400,1.31712949116937,1.36091546706628,1.24257499166921,1.25795925347083,518841.924489354,0.0,1.0
1998-02-03,11.13,11.5,10.75,10.75,44400,1.31712949116937,1.36091546706628,1.27216011051848,1.27216011051848,375188.622920641,0.0,1.0
1998-02-04,11.13,11.25,11.0,11.0,10267,1.31712949116937,1.33133034821701,1.30174522936775,1.30174522936775,86758.1439532932,0.0,1.0
1998-02-05,11.38,11.38,11.13,11.38,4400,1.34671461001863,1.34671461001863,1.31712949116937,1.34671461001863,37180.8545236673,0.0,1.0
1998-02-06,11.13,11.88,11.13,11.13,14667,1.31712949116937,1.40588484771717,1.31712949116937,1.31712949116937,123938.99847696,0.0,1.0
1998-02-09,11.69,12.0,11.13,12.0,39400,1.38340015739172,1.42008570476482,1.31712949116937,1.42008570476482,332937.651871021,0.0,1.0
1998-02-10,11.38,11.88,11.38,11.38,2200,1.34671461001863,1.40588484771717,1.34671461001863,1.34671461001863,18590.4272618336,0.0,1.0
1998-02-11,11.75,11.75,11.5,11.63,10467,1.39050058591555,1.39050058591555,1.36091546706628,1.3762997288679,88448.1827952782,0.0,1.0
1998-02-12,11.13,11.75,11.13,11.5,207667,1.31712949116937,1.39050058591555,1.31712949116937,1.36091546706628,1754826.48099236,0.0,1.0
1998-02-13,11.25,11.25,10.94,11.13,123400,1.33133034821701,1.33133034821701,1.29464480084392,1.31712949116937,1042753.96550467,0.0,1.0
1998-02-17,11.13,11.38,11.0,11.38,17400,1.31712949116937,1.34671461001863,1.30174522936775,1.34671461001863,147033.379252683,0.0,1.0
1998-02-18,10.88,11.0,10.75,11.0,9467,1.2875443723201,1.30174522936775,1.27216011051848,1.30174522936775,79997.9885853539,0.0,1.0
1998-02-19,11.0,11.5,10.75,11.5,5200,1.30174522936775,1.36091546706628,1.27216011051848,1.36091546706628,43941.0098916066,0.0,1.0
1998-02-20,10.88,11.0,10.88,10.88,12467,1.2875443723201,1.30174522936775,1.2875443723201,1.2875443723201,105348.571215127,0.0,1.0
1998-02-23,11.0,11.25,11.0,11.25,13867,1.30174522936775,1.33133034821701,1.30174522936775,1.33133034821701,117178.843109021,0.0,1.0
1998-02-24,11.0,11.0,10.75,10.94,8000,1.30174522936775,1.30174522936775,1.27216011051848,1.29464480084392,67601.5536793948,0.0,1.0
1998-02-25,10.88,11.0,10.75,10.75,5400,1.2875443723201,1.30174522936775,1.27216011051848,1.27216011051848,45631.0487335915,0.0,1.0
1998-02-26,10.88,10.88,10.63,10.88,15400,1.2875443723201,1.2875443723201,1.25795925347083,1.2875443723201,130132.990832835,0.0,1.0
1998-02-27,10.88,10.88,10.63,10.63,213400,1.2875443723201,1.2875443723201,1.25795925347083,1.25795925347083,1803271.44439786,0.0,1.0
1998-03-02,10.44,10.75,10.38,10.75,26200,1.23547456314539,1.27216011051848,1.22837413462157,1.27216011051848,221395.088300018,0.0,1.0
1998-03-03,10.38,10.75,10.38,10.38,10067,1.22837413462157,1.27216011051848,1.22837413462157,1.22837413462157,85068.1051113082,0.0,1.0
1998-03-04,10.88,10.88,10.5,10.75,12400,1.2875443723201,1.2875443723201,1.24257499166921,1.27216011051848,104782.408203062,0.0,1.0
1998-03-05,11.0,11.31,10.75,11.0,46667,1.30174522936775,1.33843077674084,1.27216011051848,1.30174522936775,394345.213194539,0.0,1.0
1998-03-06,11.5,11.5,11.0,11.0,3200,1.36091546706628,1.36091546706628,1.30174522936775,1.30174522936775,27040.621471758,0.0,1.0
1998-03-09,11.38,11.75,11.38,11.75,7000,1.34671461001863,1.39050058591555,1.34671461001863,1.39050058591555,59151.3594694707,0.0,1.0
1998-03-10,11.0,11.5,11.0,11.0,3067,1.30174522936775,1.36091546706628,1.30174522936775,1.30174522936775,25916.745641838,0.0,1.0
1998-03-11,11.0,11.38,10.88,11.0,140067,1.30174522936775,1.34671461001863,1.2875443723201,1.30174522936775,1183593.35240147,0.0,1.0
1998-03-12,11.88,11.88,10.75,10.75,17267,1.40588484771717,1.40588484771717,1.27216011051848,1.27216011051848,145909.503422764,0.0,1.0
1998-03-13,10.75,11.5,10.75,11.5,8200,1.27216011051848,1.36091546706628,1.27216011051848,1.36091546706628,69291.5925213798,0.0,1.0
1998-03-16,11.0,11.13,10.75,10.75,15067,1.30174522936775,1.31712949116937,1.27216011051848,1.27216011051848,127319.07616093,0.0,1.0
1998-03-17,10.75,11.63,10.75,11.63,867,1.27216011051848,1.3762997288679,1.27216011051848,1.3762997288679,7326.31838000442,0.0,1.0
1998-03-18,11.5,11.5,10.81,11.38,3400,1.36091546706628,1.36091546706628,1.2792605390423,1.34671461001863,28730.6603137429,0.0,1.0
1998-03-19,11.25,11.25,11.25,11.25,1800,1.33133034821701,1.33133034821701,1.33133034821701,1.33133034821701,15210.3495778639,0.0,1.0
1998-03-20,11.25,11.25,10.88,11.13,7600,1.33133034821701,1.33133034821701,1.2875443723201,1.31712949116937,64221.4759954254,0.0,1.0
1998-03-23,11.0,11.25,11.0,11.13,8000,1.30174522936775,1.33133034821701,1.30174522936775,1.31712949116937,67601.5536793948,0.0,1.0
1998-03-24,10.75,11.11,10.75,10.75,23000,1.27216011051848,1.31476268166143,1.27216011051848,1.27216011051848,194354.46682826,0.0,1.0
1998-03-25,11.38,11.38,10.88,10.88,1800,1.34671461001863,1.34671461001863,1.2875443723201,1.2875443723201,15210.3495778639,0.0,1.0
1998-03-26,11.13,11.38,11.0,11.38,5200,1.31712949116937,1.34671461001863,1.30174522936775,1.34671461001863,43941.0098916066,0.0,1.0
1998-03-27,11.38,11.38,10.88,10.88,1200,1.34671461001863,1.34671461001863,1.2875443723201,1.2875443723201,10140.2330519093,0.0,1.0
1998-03-30,11.0,11.38,11.0,11.25,3867,1.30174522936775,1.34671461001863,1.30174522936775,1.33133034821701,32676.9010097774,0.0,1.0
1998-03-31,11.06,11.13,10.75,10.88,94000,1.30884565789157,1.31712949116937,1.27216011051848,1.2875443723201,794318.255732891,0.0,1.0
1998-04-01,11.38,11.5,11.13,11.38,11600,1.34671461001863,1.36091546706628,1.31712949116937,1.34671461001863,98022.2528351229,0.0,1.0
1998-04-02,11.25,11.38,11.13,11.13,12000,1.33133034821701,1.34671461001863,1.31712949116937,1.31712949116937,101402.330519093,0.0,1.0
1998-04-03,11.0,11.0,11.0,11.0,667,1.30174522936775,1.30174522936775,1.30174522936775,1.30174522936775,5636.27953801954,0.0,1.0
1998-04-06,11.0,11.0,11.0,11.0,3267,1.30174522936775,1.30174522936775,1.30174522936775,1.30174522936775,27606.7844838228,0.0,1.0
1998-04-07,11.0,11.25,10.88,11.25,6000,1.30174522936775,1.33133034821701,1.2875443723201,1.33133034821701,50701.1652595461,0.0,1.0
1998-04-08,10.75,11.0,10.75,11.0,4800,1.27216011051848,1.30174522936775,1.27216011051848,1.30174522936775,40560.9322076369,0.0,1.0
1998-04-09,10.75,11.25,10.75,11.25,1267,1.27216011051848,1.33133034821701,1.27216011051848,1.33133034821701,10706.3960639742,0.0,1.0
1998-04-13,11.0,11.25,11.0,11.25,4000,1.30174522936775,1.33133034821701,1.30174522936775,1.33133034821701,33800.7768396974,0.0,1.0
1998-04-14,11.13,11.25,11.13,11.13,1067,1.31712949116937,1.33133034821701,1.31712949116937,1.31712949116937,9016.35722198927,0.0,1.0
1998-04-15,11.0,11.0,11.0,11.0,800,1.30174522936775,1.30174522936775,1.30174522936775,1.30174522936775,6760.15536793948,0.0,1.0
1998-04-16,11.25,11.5,11.13,11.13,91067,1.33133034821701,1.36091546706628,1.31712949116937,1.31712949116937,769533.836115184,0.0,1.0
1998-04-17,11.25,11.5,11.25,11.25,29800,1.33133034821701,1.36091546706628,1.33133034821701,1.33133034821701,251815.787455747,0.0,1.0
1998-04-20,11.88,11.88,11.38,11.38,4667,1.40588484771717,1.40588484771717,1.34671461001863,1.34671461001863,39437.0563777169,0.0,1.0
1998-04-21,11.5,12.0,11.5,11.5,9267,1.36091546706628,1.42008570476482,1.36091546706628,1.36091546706628,78307.9497433691,0.0,1.0
1998-04-22,11.56,11.75,11.5,11.56,2667,1.36801589559011,1.39050058591555,1.36091546706628,1.36801589559011,22536.6679578682,0.0,1.0
1998-04-23,11.56,12.0,11.56,12.0,5667,1.36801589559011,1.42008570476482,1.36801589559011,1.42008570476482,47887.2505876412,0.0,1.0
1998-04-24,12.0,12.0,11.63,11.81,10867,1.42008570476482,1.42008570476482,1.3762997288679,1.39760101443937,91828.2604792477,0.0,1.0
1998-04-27,11.75,12.0,11.63,11.63,13667,1.39050058591555,1.42008570476482,1.3762997288679,1.3762997288679,115488.804267036,0.0,1.0
1998-04-28,12.0,12.0,11.75,12.0,5000,1.42008570476482,1.42008570476482,1.39050058591555,1.42008570476482,42250.9710496217,0.0,1.0
1998-04-29,12.5,12.5,12.0,12.25,4867,1.47925594246335,1.47925594246335,1.42008570476482,1.44967082361408,41127.0952197019,0.0,1.0
1998-04-30,13.13,13.13,12.63,12.75,9267,1.5538104419635,1.5538104419635,1.49464020426497,1.50884106131262,78307.9497433692,0.0,1.0
1998-05-01,13.25,13.38,12.75,13.19,4200,1.56801129901115,1.58339556081277,1.50884106131262,1.56091087048733,35490.8156816823,0.0,1.0
1998-05-04,12.75,13.5,12.75,13.0,2267,1.50884106131262,1.59759641786042,1.50884106131262,1.53842618016188,19156.5902738985,0.0,1.0
1998-05-05,12.75,13.0,12.75,13.0,1067,1.50884106131262,1.53842618016188,1.50884106131262,1.53842618016188,9016.35722198927,0.0,1.0
1998-05-06,12.75,12.75,12.75,12.75,800,1.50884106131262,1.50884106131262,1.50884106131262,1.50884106131262,6760.15536793947,0.0,1.0
1998-05-07,12.13,13.25,12.13,13.25,5667,1.43546996656643,1.56801129901115,1.43546996656643,1.56801129901115,47887.2505876415,0.0,1.0
1998-05-08,11.63,12.25,11.63,12.13,13267,1.3762997288679,1.44967082361408,1.3762997288679,1.43546996656643,112108.726583067,0.0,1.0
1998-05-11,12.25,12.25,11.5,11.5,24667,1.44967082361408,1.44967082361408,1.36091546706628,1.36091546706628,208440.940576205,0.0,1.0
1998-05-12,12.25,12.25,11.77,12.0,12067,1.44967082361408,1.44967082361408,1.39286739542349,1.42008570476482,101968.493531157,0.0,1.0
1998-05-13,12.0,13.0,12.0,12.25,21667,1.42008570476482,1.53842618016188,1.42008570476482,1.44967082361408,183090.357946431,0.0,1.0
1998-05-14,12.88,12.88,12.5,12.5,5400,1.52422532311424,1.52422532311424,1.47925594246335,1.47925594246335,45631.0487335914,0.0,1.0
1998-05-15,12.5,13.0,12.5,12.5,5200,1.47925594246335,1.53842618016188,1.47925594246335,1.47925594246335,43941.0098916067,0.0,1.0
1998-05-18,13.0,13.0,12.56,12.56,5600,1.53842618016188,1.53842618016188,1.48635637098717,1.48635637098717,47321.0875755765,0.0,1.0
1998-05-19,12.5,13.0,12.5,13.0,4200,1.47925594246335,1.53842618016188,1.47925594246335,1.53842618016188,35490.8156816823,0.0,1.0
1998-05-20,12.63,13.0,12.5,12.5,4000,1.49464020426497,1.53842618016188,1.47925594246335,1.47925594246335,33800.7768396974,0.0,1.0
1998-05-21,12.75,12.75,12.25,12.25,2067,1.50884106131262,1.50884106131262,1.44967082361408,1.44967082361408,17466.5514319136,0.0,1.0
1998-05-22,12.75,12.75,12.69,12.75,4600,1.50884106131262,1.50884106131262,1.50174063278879,1.50884106131262,38870.893365652,0.0,1.0
1998-05-26,12.5,12.75,12.5,12.5,1667,1.47925594246335,1.50884106131262,1.47925594246335,1.47925594246335,14086.4737479439,0.0,1.0
1998-05-27,12.13,12.13,12.13,12.13,1200,1.43546996656643,1.43546996656643,1.43546996656643,1.43546996656643,10140.2330519093,0.0,1.0
1998-05-28,12.75,12.75,12.19,12.75,800,1.50884106131262,1.50884106131262,1.44257039509026,1.50884106131262,6760.15536793947,0.0,1.0
1998-05-29,12.63,12.75,12.13,12.13,1267,1.49464020426497,1.50884106131262,1.43546996656643,1.43546996656643,10706.3960639742,0.0,1.0
1998-06-01,12.5,13.0,12.13,12.63,31400,1.47925594246335,1.53842618016188,1.43546996656643,1.49464020426497,265336.098191625,0.0,1.0
1998-06-02,12.13,12.5,12.13,12.5,3800,1.43546996656643,1.47925594246335,1.43546996656643,1.47925594246335,32110.7379977127,0.0,1.0
1998-06-03,12.88,12.88,12.88,12.88,467,1.52422532311424,1.52422532311424,1.52422532311424,1.52422532311424,3946.24069603466,0.0,1.0
1998-06-04,12.13,12.5,12.13,12.13,4600,1.43546996656643,1.47925594246335,1.43546996656643,1.43546996656643,38870.8933656522,0.0,1.0
1998-06-05,11.81,12.0,11.75,12.0,7400,1.39760101443937,1.42008570476482,1.39050058591555,1.42008570476482,62531.4371534404,0.0,1.0
1998-06-08,11.5,11.5,11.25,11.5,3467,1.36091546706628,1.36091546706628,1.33133034821701,1.36091546706628,29296.8233258078,0.0,1.0
1998-06-09,11.38,11.5,11.25,11.5,5200,1.34671461001863,1.36091546706628,1.33133034821701,1.36091546706628,43941.0098916068,0.0,1.0
1998-06-10,11.25,11.5,11.25,11.5,1000,1.33133034821701,1.36091546706628,1.33133034821701,1.36091546706628,8450.19420992439,0.0,1.0
1998-06-11,12.0,12.0,11.5,11.5,2067,1.42008570476482,1.42008570476482,1.36091546706628,1.36091546706628,17466.5514319136,0.0,1.0
1998-06-12,11.25,11.25,11.25,11.25,200,1.33133034821701,1.33133034821701,1.33133034821701,1.33133034821701,1690.03884198488,0.0,1.0
1998-06-15,11.5,12.0,11.25,11.25,3667,1.36091546706628,1.42008570476482,1.33133034821701,1.33133034821701,30986.8621677927,0.0,1.0
1998-06-16,11.75,12.0,11.5,11.5,2667,1.39050058591555,1.42008570476482,1.36091546706628,1.36091546706628,22536.6679578682,0.0,1.0
1998-06-17,11.75,12.38,11.75,12.38,2000,1.39050058591555,1.4650550854157,1.39050058591555,1.4650550854157,16900.3884198487,0.0,1.0
1998-06-18,11.75,11.75,11.75,11.75,0,1.39050058591555,1.39050058591555,1.39050058591555,1.39050058591555,0,0.0,1.0
1998-06-19,11.63,12.38,11.63,12.0,7067,1.3762997288679,1.4650550854157,1.3762997288679,1.42008570476482,59717.5224815355,0.0,1.0
1998-06-22,11.88,11.88,11.88,11.88,267,1.40588484771717,1.40588484771717,1.40588484771717,1.40588484771717,2256.2018540498,0.0,1.0
1998-06-23,11.25,11.75,11.25,11.63,5000,1.33133034821701,1.39050058591555,1.33133034821701,1.3762997288679,42250.971049622,0.0,1.0
1998-06-24,10.75,11.75,10.75,11.25,9267,1.27216011051848,1.39050058591555,1.27216011051848,1.33133034821701,78307.9497433691,0.0,1.0
1998-06-25,9.5,10.88,9.25,10.88,39800,1.12423451627215,1.2875443723201,1.09464939742288,1.2875443723201,336317.729554988,0.0,1.0
1998-06-26,9.75,9.75,9.5,9.5,65067,1.15381963512141,1.15381963512141,1.12423451627215,1.12423451627215,549828.78665715,0.0,1.0
1998-06-29,10.13,10.13,10.13,10.13,67,1.1987890157723,1.1987890157723,1.1987890157723,1.1987890157723,566.163012064932,0.0,1.0
1998-06-30,9.875,9.875,9.125,9.75,9267,1.16861219454605,1.16861219454605,1.07985683799825,1.15381963512141,78307.9497433688,0.0,1.0
1998-07-01,10.0,10.0,9.5,9.5,4067,1.18340475397068,1.18340475397068,1.12423451627215,1.12423451627215,34366.9398517624,0.0,1.0
1998-07-02,10.0,10.0,10.0,10.0,400,1.18340475397068,1.18340475397068,1.18340475397068,1.18340475397068,3380.07768396974,0.0,1.0
1998-07-06,9.5,10.0,9.5,10.0,1400,1.12423451627215,1.18340475397068,1.12423451627215,1.18340475397068,11830.2718938941,0.0,1.0
1998-07-07,9.563,10.13,9.5,10.13,17267,1.13168996622216,1.1987890157723,1.12423451627215,1.1987890157723,145909.503422764,0.0,1.0
1998-07-08,9.75,9.75,9.375,9.5,15800,1.15381963512141,1.15381963512141,1.10944195684751,1.12423451627215,133513.068516805,0.0,1.0
1998-07-09,10.0,10.0,9.375,9.375,4600,1.18340475397068,1.18340475397068,1.10944195684751,1.10944195684751,38870.893365652,0.0,1.0
1998-07-10,9.375,9.375,9.375,9.375,467,1.10944195684751,1.10944195684751,1.10944195684751,1.10944195684751,3946.24069603468,0.0,1.0
1998-07-13,9.5,10.0,9.375,9.375,4267,1.12423451627215,1.18340475397068,1.10944195684751,1.10944195684751,36056.9786937471,0.0,1.0
1998-07-14,9.625,9.625,9.375,9.5,373600,1.13902707569678,1.13902707569678,1.10944195684751,1.12423451627215,3156992.55682774,0.0,1.0
1998-07-15,10.63,10.63,9.5,9.5,7000,1.25795925347083,1.25795925347083,1.12423451627215,1.12423451627215,59151.3594694706,0.0,1.0
1998-07-16,9.875,9.875,9.875,9.875,800,1.16861219454605,1.16861219454605,1.16861219454605,1.16861219454605,6760.15536793947,0.0,1.0
1998-07-17,10.88,10.88,10.0,10.0,1800,1.2875443723201,1.2875443723201,1.18340475397068,1.18340475397068,15210.3495778638,0.0,1.0
1998-07-20,10.25,10.63,10.25,10.63,1200,1.21298987281995,1.25795925347083,1.21298987281995,1.25795925347083,10140.2330519092,0.0,1.0
1998-07-21,10.25,10.25,10.0,10.25,1000,1.21298987281995,1.21298987281995,1.18340475397068,1.21298987281995,8450.19420992434,0.0,1.0
1998-07-22,10.75,10.75,10.75,10.75,1000,1.27216011051848,1.27216011051848,1.27216011051848,1.27216011051848,8450.19420992436,0.0,1.0
1998-07-23,10.75,10.75,10.75,10.75,0,1.27216011051848,1.27216011051848,1.27216011051848,1.27216011051848,0,0.0,1.0
1998-07-24,10.13,10.13,10.13,10.13,200,1.1987890157723,1.1987890157723,1.1987890157723,1.1987890157723,1690.03884198487,0.0,1.0
1998-07-27,10.0,10.13,10.0,10.13,1867,1.18340475397068,1.1987890157723,1.18340475397068,1.1987890157723,15776.5125899288,0.0,1.0
1998-07-28,10.0,10.0,10.0,10.0,1067,1.18340475397068,1.18340475397068,1.18340475397068,1.18340475397068,9016.35722198929,0.0,1.0
1998-07-29,9.25,9.875,9.25,9.875,12600,1.09464939742288,1.16861219454605,1.09464939742288,1.16861219454605,106472.447045047,0.0,1.0
1998-07-30,9.75,9.75,9.75,9.75,67,1.15381963512141,1.15381963512141,1.15381963512141,1.15381963512141,566.163012064933,0.0,1.0
1998-07-31,9.25,9.25,9.25,9.25,2267,1.09464939742288,1.09464939742288,1.09464939742288,1.09464939742288,19156.5902738985,0.0,1.0
1998-08-03,9.25,9.75,9.25,9.25,2800,1.09464939742288,1.15381963512141,1.09464939742288,1.09464939742288,23660.5437877882,0.0,1.0
1998-08-04,9.25,9.75,9.25,9.75,7067,1.09464939742288,1.15381963512141,1.09464939742288,1.15381963512141,59717.5224815354,0.0,1.0
1998-08-05,9.25,9.25,9.25,9.25,2067,1.09464939742288,1.09464939742288,1.09464939742288,1.09464939742288,17466.5514319136,0.0,1.0
1998-08-06,8.875,9.0,8.625,9.0,43667,1.05027171914898,1.06506427857361,1.02068660029971,1.06506427857361,368994.630564766,0.0,1.0
1998-08-07,9.5,9.5,9.0,9.0,11400,1.12423451627215,1.12423451627215,1.06506427857361,1.06506427857361,96332.2139931373,0.0,1.0
1998-08-10,10.38,10.38,9.5,9.5,4200,1.22837413462157,1.22837413462157,1.12423451627215,1.12423451627215,35490.8156816822,0.0,1.0
1998-08-11,10.06,10.06,10.0,10.0,2600,1.1905051824945,1.1905051824945,1.18340475397068,1.18340475397068,21970.5049458034,0.0,1.0
1998-08-12,10.06,10.06,10.0,10.0,6467,1.1905051824945,1.1905051824945,1.18340475397068,1.18340475397068,54647.405955581,0.0,1.0
1998-08-13,10.0,10.0,10.0,10.0,1267,1.18340475397068,1.18340475397068,1.18340475397068,1.18340475397068,10706.3960639742,0.0,1.0
1998-08-14,9.75,9.75,9.75,9.75,67,1.15381963512141,1.15381963512141,1.15381963512141,1.15381963512141,566.163012064933,0.0,1.0
1998-08-17,10.38,10.38,9.75,9.75,2067,1.22837413462157,1.22837413462157,1.15381963512141,1.15381963512141,17466.5514319136,0.0,1.0
1998-08-18,9.875,9.875,9.875,9.875,1467,1.16861219454605,1.16861219454605,1.16861219454605,1.16861219454605,12396.434905959,0.0,1.0
1998-08-19,10.13,10.63,10.13,10.38,4067,1.1987890157723,1.25795925347083,1.1987890157723,1.22837413462157,34366.9398517623,0.0,1.0
1998-08-20,10.38,10.38,10.38,10.38,67,1.22837413462157,1.22837413462157,1.22837413462157,1.22837413462157,566.16301206493,0.0,1.0
1998-08-21,10.5,10.5,10.13,10.13,467,1.24257499166921,1.24257499166921,1.1987890157723,1.1987890157723,3946.24069603469,0.0,1.0
1998-08-24,10.0,10.25,10.0,10.13,2867,1.18340475397068,1.21298987281995,1.18340475397068,1.1987890157723,24226.7067998531,0.0,1.0
1998-08-25,10.5,10.5,10.5,10.5,400,1.24257499166921,1.24257499166921,1.24257499166921,1.24257499166921,3380.07768396975,0.0,1.0
1998-08-26,9.875,10.0,9.875,10.0,2000,1.16861219454605,1.18340475397068,1.16861219454605,1.18340475397068,16900.3884198487,0.0,1.0
1998-08-27,8.875,10.0,8.75,9.875,8267,1.05027171914898,1.18340475397068,1.03547915972434,1.16861219454605,69857.7555334446,0.0,1.0
1998-08-28,9.0,9.5,9.0,9.375,42267,1.06506427857361,1.12423451627215,1.06506427857361,1.10944195684751,357164.358670874,0.0,1.0
1998-08-31,8.625,8.75,8.625,8.625,6467,1.02068660029971,1.03547915972434,1.02068660029971,1.02068660029971,54647.4059555809,0.0,1.0
1998-09-01,9.0,9.0,8.25,8.5,5000,1.06506427857361,1.06506427857361,0.976308922025811,1.00589404087508,42250.9710496219,0.0,1.0
1998-09-02,8.125,8.75,8.125,8.25,6667,0.961516362601177,1.03547915972434,0.961516362601177,0.976308922025811,56337.4447975657,0.0,1.0
1998-09-03,8.125,8.125,8.125,8.125,600,0.961516362601177,0.961516362601177,0.961516362601177,0.961516362601177,5070.11652595462,0.0,1.0
1998-09-04,8.13,8.13,8.13,8.13,0,0.962108064978163,0.962108064978163,0.962108064978163,0.962108064978163,0,0.0,1.0
1998-09-08,8.13,8.13,8.13,8.13,0,0.962108064978163,0.962108064978163,0.962108064978163,0.962108064978163,0,0.0,1.0
1998-09-09,8.25,8.25,8.25,8.25,600,0.976308922025811,0.976308922025811,0.976308922025811,0.976308922025811,5070.11652595462,0.0,1.0
1998-09-10,8.25,9.125,8.25,9.125,1600,0.976308922025811,1.07985683799825,0.976308922025811,1.07985683799825,13520.310735879,0.0,1.0
1998-09-11,8.5,8.5,8.125,8.125,7867,1.00589404087508,1.00589404087508,0.961516362601177,0.961516362601177,66477.6778494748,0.0,1.0
1998-09-14,8.0,8.25,8.0,8.0,2200,0.946723803176544,0.976308922025811,0.946723803176544,0.946723803176544,18590.4272618336,0.0,1.0
1998-09-15,8.125,8.5,8.0,8.0,1000,0.961516362601177,1.00589404087508,0.946723803176544,0.946723803176544,8450.19420992436,0.0,1.0
1998-09-16,8.13,8.13,8.13,8.13,0,0.962108064978163,0.962108064978163,0.962108064978163,0.962108064978163,0,0.0,1.0
1998-09-17,8.13,8.13,8.13,8.13,0,0.962108064978163,0.962108064978163,0.962108064978163,0.962108064978163,0,0.0,1.0
1998-09-18,8.75,8.75,8.0,8.0,867,1.03547915972434,1.03547915972434,0.946723803176544,0.946723803176544,7326.31838000445,0.0,1.0
1998-09-21,8.75,8.75,8.75,8.75,0,1.03547915972434,1.03547915972434,1.03547915972434,1.03547915972434,0,0.0,1.0
1998-09-22,8.0,8.0,8.0,8.0,67,0.946723803176544,0.946723803176544,0.946723803176544,0.946723803176544,566.163012064932,0.0,1.0
1998-09-23,8.0,8.0,8.0,8.0,0,0.946723803176544,0.946723803176544,0.946723803176544,0.946723803176544,0,0.0,1.0
1998-09-24,8.125,8.5,8.125,8.5,2667,0.961516362601177,1.00589404087508,0.961516362601177,1.00589404087508,22536.6679578683,0.0,1.0
1998-09-25,8.125,8.875,8.125,8.875,1067,0.961516362601177,1.05027171914898,0.961516362601177,1.05027171914898,9016.35722198929,0.0,1.0
1998-09-28,8.125,8.625,7.875,8.0,2867,0.961516362601177,1.02068660029971,0.93193124375191,0.946723803176544,24226.7067998531,0.0,1.0
1998-09-29,7.875,8.25,7.875,7.875,2667,0.93193124375191,0.976308922025811,0.93193124375191,0.93193124375191,22536.6679578683,0.0,1.0
1998-09-30,7.875,7.875,7.875,7.875,267,0.93193124375191,0.93193124375191,0.93193124375191,0.93193124375191,2256.2018540498,0.0,1.0
1998-10-01,7.75,8.625,7.75,7.875,2200,0.917138684327277,1.02068660029971,0.917138684327277,0.93193124375191,18590.4272618336,0.0,1.0
1998-10-02,7.625,7.625,7.625,7.625,467,0.902346124902643,0.902346124902643,0.902346124902643,0.902346124902643,3946.24069603468,0.0,1.0
1998-10-05,7.62,7.62,7.62,7.62,0,0.901754422525658,0.901754422525658,0.901754422525658,0.901754422525658,0,0.0,1.0
1998-10-06,7.5,7.5,7.375,7.375,1600,0.88755356547801,0.88755356547801,0.872761006053376,0.872761006053376,13520.310735879,0.0,1.0
1998-10-07,6.375,7.375,6.375,7.375,5867,0.754420530656308,0.872761006053376,0.754420530656308,0.872761006053376,49577.2894296262,0.0,1.0
1998-10-08,6.375,6.5,6.0,6.188,15200,0.754420530656308,0.769213090080942,0.710042852382408,0.732290861757057,128442.95199085,0.0,1.0
1998-10-09,6.375,6.375,6.125,6.125,2000,0.754420530656308,0.754420530656308,0.724835411807041,0.724835411807041,16900.3884198487,0.0,1.0
1998-10-12,6.188,6.188,6.125,6.125,20000,0.732290861757057,0.732290861757057,0.724835411807041,0.724835411807041,169003.884198487,0.0,1.0
1998-10-13,7.0,7.0,6.375,6.375,4800,0.828383327779476,0.828383327779476,0.754420530656308,0.754420530656308,40560.9322076369,0.0,1.0
1998-10-14,6.75,7.375,6.75,7.375,3800,0.798798208930209,0.872761006053376,0.798798208930209,0.872761006053376,32110.7379977126,0.0,1.0
1998-10-15,6.188,6.5,6.125,6.5,17667,0.732290861757057,0.769213090080942,0.724835411807041,0.769213090080942,149289.581106734,0.0,1.0
1998-10-16,7.0,7.5,6.25,6.25,14200,0.828383327779476,0.88755356547801,0.739627971231675,0.739627971231675,119992.757780926,0.0,1.0
1998-10-19,7.0,7.0,6.75,6.75,667,0.828383327779476,0.828383327779476,0.798798208930209,0.798798208930209,5636.27953801955,0.0,1.0
1998-10-20,7.0,7.0,6.75,7.0,867,0.828383327779476,0.828383327779476,0.798798208930209,0.828383327779476,7326.31838000442,0.0,1.0
1998-10-21,7.0,7.0,7.0,7.0,0,0.828383327779476,0.828383327779476,0.828383327779476,0.828383327779476,0,0.0,1.0
1998-10-22,7.0,7.0,7.0,7.0,0,0.828383327779476,0.828383327779476,0.828383327779476,0.828383327779476,0,0.0,1.0
1998-10-23,7.25,7.25,7.063,7.063,1800,0.857968446628743,0.857968446628743,0.835838777729491,0.835838777729491,15210.3495778638,0.0,1.0
1998-10-26,7.063,7.063,6.625,7.0,2800,0.835838777729491,0.835838777729491,0.784005649505575,0.828383327779476,23660.5437877882,0.0,1.0
1998-10-27,7.125,7.25,7.125,7.25,4800,0.843175887204109,0.857968446628743,0.843175887204109,0.857968446628743,40560.9322076369,0.0,1.0
1998-10-28,7.12,7.12,7.12,7.12,0,0.842584184827124,0.842584184827124,0.842584184827124,0.842584184827124,0,0.0,1.0
1998-10-29,7.5,7.75,7.063,7.063,4800,0.88755356547801,0.917138684327277,0.835838777729491,0.835838777729491,40560.9322076369,0.0,1.0
1998-10-30,7.125,7.313,7.125,7.313,6600,0.843175887204109,0.865423896578758,0.843175887204109,0.865423896578758,55771.2817855008,0.0,1.0
1998-11-02,7.5,7.563,7.5,7.563,3467,0.88755356547801,0.895009015428025,0.88755356547801,0.895009015428025,29296.8233258078,0.0,1.0
1998-11-03,7.938,7.938,7.313,7.5,31400,0.939386693701926,0.939386693701926,0.865423896578758,0.88755356547801,265336.098191625,0.0,1.0
1998-11-04,8.625,8.875,7.563,7.938,14867,1.02068660029971,1.05027171914898,0.895009015428025,0.939386693701926,125629.037318946,0.0,1.0
1998-11-05,8.5,8.625,8.313,8.625,2067,1.00589404087508,1.02068660029971,0.983764371975826,1.02068660029971,17466.5514319136,0.0,1.0
1998-11-06,8.313,8.625,8.313,8.5,41600,0.983764371975826,1.02068660029971,0.983764371975826,1.00589404087508,351528.079132853,0.0,1.0
1998-11-09,9.063,9.063,8.75,8.75,15667,1.07251972852363,1.07251972852363,1.03547915972434,1.03547915972434,132389.192686885,0.0,1.0
1998-11-10,9.0,9.063,8.5,8.5,15867,1.06506427857361,1.07251972852363,1.00589404087508,1.00589404087508,134079.23152887,0.0,1.0
1998-11-11,9.0,9.0,8.75,8.75,9067,1.06506427857361,1.06506427857361,1.03547915972434,1.03547915972434,76617.9109013843,0.0,1.0
1998-11-12,9.375,9.375,8.875,9.0,2067,1.10944195684751,1.10944195684751,1.05027171914898,1.06506427857361,17466.5514319137,0.0,1.0
1998-11-13,9.0,9.0,9.0,9.0,5600,1.06506427857361,1.06506427857361,1.06506427857361,1.06506427857361,47321.0875755765,0.0,1.0
1998-11-16,9.313,9.375,9.0,9.375,1667,1.10210484737289,1.10944195684751,1.06506427857361,1.10944195684751,14086.473747944,0.0,1.0
1998-11-17,9.25,9.25,8.625,8.625,1200,1.09464939742288,1.09464939742288,1.02068660029971,1.02068660029971,10140.2330519092,0.0,1.0
1998-11-18,9.25,9.25,9.25,9.25,0,1.09464939742288,1.09464939742288,1.09464939742288,1.09464939742288,0,0.0,1.0
1998-11-19,9.0,9.25,8.75,9.25,867,1.06506427857361,1.09464939742288,1.03547915972434,1.09464939742288,7326.31838000443,0.0,1.0
1998-11-20,8.875,8.875,8.75,8.75,3267,1.05027171914898,1.05027171914898,1.03547915972434,1.03547915972434,27606.7844838228,0.0,1.0
1998-11-23,9.125,9.125,8.75,8.75,1867,1.07985683799825,1.07985683799825,1.03547915972434,1.03547915972434,15776.5125899287,0.0,1.0
1998-11-24,8.938,9.125,8.75,8.75,1400,1.05772716909899,1.07985683799825,1.03547915972434,1.03547915972434,11830.2718938941,0.0,1.0
1998-11-25,8.75,8.88,8.75,8.88,4267,1.03547915972434,1.05086342152596,1.03547915972434,1.05086342152596,36056.9786937474,0.0,1.0
1998-11-27,8.75,8.75,8.75,8.75,200,1.03547915972434,1.03547915972434,1.03547915972434,1.03547915972434,1690.03884198488,0.0,1.0
1998-11-30,8.875,9.0,8.75,9.0,2200,1.05027171914898,1.06506427857361,1.03547915972434,1.06506427857361,18590.4272618336,0.0,1.0
1998-12-01,8.875,8.875,8.875,8.875,11067,1.05027171914898,1.05027171914898,1.05027171914898,1.05027171914898,93518.2993212327,0.0,1.0
1998-12-02,9.0,9.0,8.75,8.75,1667,1.06506427857361,1.06506427857361,1.03547915972434,1.03547915972434,14086.4737479439,0.0,1.0
1998-12-03,9.0,9.0,9.0,9.0,0,1.06506427857361,1.06506427857361,1.06506427857361,1.06506427857361,0,0.0,1.0
1998-12-04,9.0,9.0,9.0,9.0,0,1.06506427857361,1.06506427857361,1.06506427857361,1.06506427857361,0,0.0,1.0
1998-12-07,8.75,8.75,8.75,8.75,67,1.03547915972434,1.03547915972434,1.03547915972434,1.03547915972434,566.163012064935,0.0,1.0
1998-12-08,8.75,9.0,8.75,9.0,2867,1.03547915972434,1.06506427857361,1.03547915972434,1.06506427857361,24226.7067998533,0.0,1.0
1998-12-09,8.875,8.875,8.75,8.75,7600,1.05027171914898,1.05027171914898,1.03547915972434,1.03547915972434,64221.475995425,0.0,1.0
1998-12-10,8.75,8.75,8.75,8.75,1267,1.03547915972434,1.03547915972434,1.03547915972434,1.03547915972434,10706.3960639742,0.0,1.0
1998-12-11,8.75,8.75,8.75,8.75,467,1.03547915972434,1.03547915972434,1.03547915972434,1.03547915972434,3946.24069603469,0.0,1.0
1998-12-14,8.75,8.75,8.75,8.75,1600,1.03547915972434,1.03547915972434,1.03547915972434,1.03547915972434,13520.310735879,0.0,1.0
1998-12-15,8.875,9.0,8.75,8.75,1400,1.05027171914898,1.06506427857361,1.03547915972434,1.03547915972434,11830.2718938941,0.0,1.0
1998-12-16,8.75,8.75,8.75,8.75,1600,1.03547915972434,1.03547915972434,1.03547915972434,1.03547915972434,13520.310735879,0.0,1.0
1998-12-17,8.75,9.0,8.75,9.0,4467,1.03547915972434,1.06506427857361,1.03547915972434,1.06506427857361,37747.0175357323,0.0,1.0
1998-12-18,8.75,8.75,8.75,8.75,6800,1.03547915972434,1.03547915972434,1.03547915972434,1.03547915972434,57461.3206274859,0.0,1.0
1998-12-21,8.75,8.75,8.75,8.75,2067,1.03547915972434,1.03547915972434,1.03547915972434,1.03547915972434,17466.5514319137,0.0,1.0
1998-12-22,8.75,8.75,8.75,8.75,4267,1.03547915972434,1.03547915972434,1.03547915972434,1.03547915972434,36056.9786937474,0.0,1.0
1998-12-23,8.75,8.75,8.75,8.75,0,1.03547915972434,1.03547915972434,1.03547915972434,1.03547915972434,0,0.0,1.0
1998-12-24,8.75,8.75,8.75,8.75,0,1.03547915972434,1.03547915972434,1.03547915972434,1.03547915972434,0,0.0,1.0
1998-12-28,9.0,9.0,8.75,8.75,2200,1.06506427857361,1.06506427857361,1.03547915972434,1.03547915972434,18590.4272618336,0.0,1.0
1998-12-29,8.5,8.75,8.5,8.75,3800,1.00589404087508,1.03547915972434,1.00589404087508,1.03547915972434,32110.7379977125,0.0,1.0
1998-12-30,8.5,8.5,8.5,8.5,8600,1.00589404087508,1.00589404087508,1.00589404087508,1.00589404087508,72671.6702053493,0.0,1.0
1998-12-31,8.5,8.625,8.5,8.5,9200,1.00589404087508,1.02068660029971,1.00589404087508,1.00589404087508,77741.7867313039,0.0,1.0
1999-01-04,9.0,9.0,9.0,9.0,267,1.06506427857361,1.06506427857361,1.06506427857361,1.06506427857361,2256.20185404981,0.0,1.0
1999-01-05,8.75,8.75,8.75,8.75,200,1.03547915972434,1.03547915972434,1.03547915972434,1.03547915972434,1690.03884198488,0.0,1.0
1999-01-06,9.0,9.0,8.75,8.75,2400,1.06506427857361,1.06506427857361,1.03547915972434,1.03547915972434,20280.4661038185,0.0,1.0
1999-01-07,9.0,9.0,8.75,9.0,4667,1.06506427857361,1.06506427857361,1.03547915972434,1.06506427857361,39437.0563777171,0.0,1.0
1999-01-08,8.875,9.0,8.5,8.875,15867,1.05027171914898,1.06506427857361,1.00589404087508,1.05027171914898,134079.23152887,0.0,1.0
1999-01-11,8.875,8.875,8.5,8.5,600,1.05027171914898,1.05027171914898,1.00589404087508,1.00589404087508,5070.11652595461,0.0,1.0
1999-01-12,8.5,8.5,8.5,8.5,1200,1.00589404087508,1.00589404087508,1.00589404087508,1.00589404087508,10140.2330519092,0.0,1.0
1999-01-13,8.5,8.5,8.5,8.5,0,1.00589404087508,1.00589404087508,1.00589404087508,1.00589404087508,0,0.0,1.0
1999-01-14,8.25,8.25,8.25,8.25,67,0.976308922025811,0.976308922025811,0.976308922025811,0.976308922025811,566.163012064932,0.0,1.0
1999-01-15,8.25,8.25,8.25,8.25,0,0.976308922025811,0.976308922025811,0.976308922025811,0.976308922025811,0,0.0,1.0
1999-01-19,8.625,8.875,8.375,8.875,1867,1.02068660029971,1.05027171914898,0.991101481450444,1.05027171914898,15776.5125899288,0.0,1.0
1999-01-20,8.125,8.5,8.125,8.125,1400,0.961516362601177,1.00589404087508,0.961516362601177,0.961516362601177,11830.2718938941,0.0,1.0
1999-01-21,8.13,8.13,8.13,8.13,0,0.962108064978163,0.962108064978163,0.962108064978163,0.962108064978163,0,0.0,1.0
1999-01-22,8.375,8.75,8.125,8.125,1800,0.991101481450444,1.03547915972434,0.961516362601177,0.961516362601177,15210.3495778639,0.0,1.0
1999-01-25,8.5,8.75,8.5,8.75,667,1.00589404087508,1.03547915972434,1.00589404087508,1.03547915972434,5636.27953801954,0.0,1.0
1999-01-26,8.5,8.5,8.125,8.125,1467,1.00589404087508,1.00589404087508,0.961516362601177,0.961516362601177,12396.434905959,0.0,1.0
1999-01-27,8.5,8.75,8.5,8.75,1200,1.00589404087508,1.03547915972434,1.00589404087508,1.03547915972434,10140.2330519092,0.0,1.0
1999-01-28,8.813,8.813,8.813,8.813,67,1.04293460967436,1.04293460967436,1.04293460967436,1.04293460967436,566.163012064932,0.0,1.0
1999-01-29,8.813,8.813,8.375,8.375,5400,1.04293460967436,1.04293460967436,0.991101481450444,0.991101481450444,45631.0487335916,0.0,1.0
1999-02-01,9.0,9.0,8.813,8.813,267,1.06506427857361,1.06506427857361,1.04293460967436,1.04293460967436,2256.20185404981,0.0,1.0
1999-02-02,8.5,8.875,8.375,8.875,1467,1.00589404087508,1.05027171914898,0.991101481450444,1.05027171914898,12396.434905959,0.0,1.0
1999-02-03,9.0,9.063,9.0,9.063,1600,1.06506427857361,1.07251972852363,1.06506427857361,1.07251972852363,13520.310735879,0.0,1.0
1999-02-04,8.75,8.75,8.563,8.625,3667,1.03547915972434,1.03547915972434,1.01334949082509,1.02068660029971,30986.8621677928,0.0,1.0
1999-02-05,8.813,9.063,8.813,9.0,5867,1.04293460967436,1.07251972852363,1.04293460967436,1.06506427857361,49577.2894296262,0.0,1.0
1999-02-08,8.625,8.75,8.625,8.75,400,1.02068660029971,1.03547915972434,1.02068660029971,1.03547915972434,3380.07768396975,0.0,1.0
1999-02-09,9.0,9.063,8.75,8.75,2067,1.06506427857361,1.07251972852363,1.03547915972434,1.03547915972434,17466.5514319137,0.0,1.0
1999-02-10,9.063,9.063,9.063,9.063,267,1.07251972852363,1.07251972852363,1.07251972852363,1.07251972852363,2256.2018540498,0.0,1.0
1999-02-11,8.75,8.75,8.5,8.5,667,1.03547915972434,1.03547915972434,1.00589404087508,1.00589404087508,5636.27953801957,0.0,1.0
1999-02-12,8.25,8.75,8.188,8.75,2400,0.976308922025811,1.03547915972434,0.968971812551193,1.03547915972434,20280.4661038185,0.0,1.0
1999-02-16,8.25,8.25,8.25,8.25,67,0.976308922025811,0.976308922025811,0.976308922025811,0.976308922025811,566.163012064932,0.0,1.0
1999-02-17,8.25,8.75,8.25,8.75,15467,0.976308922025811,1.03547915972434,0.976308922025811,1.03547915972434,130699.1538449,0.0,1.0
1999-02-18,8.0,8.375,8.0,8.375,48800,0.946723803176544,0.991101481450444,0.946723803176544,0.991101481450444,412369.477444309,0.0,1.0
1999-02-19,8.188,8.375,8.188,8.375,1000,0.968971812551193,0.991101481450444,0.968971812551193,0.991101481450444,8450.19420992436,0.0,1.0
1999-02-22,8.375,8.375,8.188,8.375,21000,0.991101481450444,0.991101481450444,0.968971812551193,0.991101481450444,177454.078408412,0.0,1.0
1999-02-23,7.938,8.375,7.875,8.0,14000,0.939386693701926,0.991101481450444,0.93193124375191,0.946723803176544,118302.718938941,0.0,1.0
1999-02-24,7.938,8.125,7.625,7.875,17867,0.939386693701926,0.961516362601177,0.902346124902643,0.93193124375191,150979.619948718,0.0,1.0
1999-02-25,7.75,8.25,7.625,7.875,10200,0.917138684327277,0.976308922025811,0.902346124902643,0.93193124375191,86191.9809412285,0.0,1.0
1999-02-26,7.75,7.75,7.5,7.5,1200,0.917138684327277,0.917138684327277,0.88755356547801,0.88755356547801,10140.2330519092,0.0,1.0
1999-03-01,8.25,8.25,8.25,8.25,200,0.976308922025811,0.976308922025811,0.976308922025811,0.976308922025811,1690.03884198487,0.0,1.0
1999-03-02,8.25,8.25,8.25,8.25,0,0.976308922025811,0.976308922025811,0.976308922025811,0.976308922025811,0,0.0,1.0
1999-03-03,8.25,8.25,8.25,8.25,67,0.976308922025811,0.976308922025811,0.976308922025811,0.976308922025811,566.163012064932,0.0,1.0
1999-03-04,8.25,8.25,8.25,8.25,0,0.976308922025811,0.976308922025811,0.976308922025811,0.976308922025811,0,0.0,1.0
1999-03-05,7.813,7.875,7.5,7.5,2467,0.924594134277292,0.93193124375191,0.88755356547801,0.88755356547801,20846.6291158834,0.0,1.0
1999-03-08,7.25,7.5,7.25,7.5,1000,0.857968446628743,0.88755356547801,0.857968446628743,0.88755356547801,8450.19420992436,0.0,1.0
1999-03-09,7.188,7.188,7.188,7.188,67,0.850631337154125,0.850631337154125,0.850631337154125,0.850631337154125,566.163012064932,0.0,1.0
1999-03-10,7.19,7.19,7.19,7.19,0,0.850868018104919,0.850868018104919,0.850868018104919,0.850868018104919,0,0.0,1.0
1999-03-11,7.125,7.188,7.125,7.188,1067,0.843175887204109,0.850631337154125,0.843175887204109,0.850631337154125,9016.3572219893,0.0,1.0
1999-03-12,7.25,7.75,7.125,7.125,6667,0.857968446628743,0.917138684327277,0.843175887204109,0.843175887204109,56337.4447975657,0.0,1.0
1999-03-15,7.125,7.125,7.125,7.125,600,0.843175887204109,0.843175887204109,0.843175887204109,0.843175887204109,5070.11652595462,0.0,1.0
1999-03-16,6.813,7.0,6.813,7.0,76000,0.806253658880224,0.828383327779476,0.806253658880224,0.828383327779476,642214.759954251,0.0,1.0
1999-03-17,6.875,7.25,6.688,6.875,191400,0.813590768354842,0.857968446628743,0.791461099455591,0.813590768354842,1617367.17177952,0.0,1.0
1999-03-18,6.87,6.87,6.87,6.87,0,0.812999065977857,0.812999065977857,0.812999065977857,0.812999065977857,0,0.0,1.0
1999-03-19,7.25,7.25,7.25,7.25,2000,0.857968446628743,0.857968446628743,0.857968446628743,0.857968446628743,16900.3884198487,0.0,1.0
1999-03-22,6.75,6.75,6.625,6.75,3000,0.798798208930209,0.798798208930209,0.784005649505575,0.798798208930209,25350.5826297731,0.0,1.0
1999-03-23,6.75,6.75,6.75,6.75,0,0.798798208930209,0.798798208930209,0.798798208930209,0.798798208930209,0,0.0,1.0
1999-03-24,7.25,7.25,6.75,6.75,6667,0.857968446628743,0.857968446628743,0.798798208930209,0.798798208930209,56337.4447975657,0.0,1.0
1999-03-25,7.25,7.25,6.75,6.75,200,0.857968446628743,0.857968446628743,0.798798208930209,0.798798208930209,1690.03884198487,0.0,1.0
1999-03-26,7.25,7.25,7.25,7.25,0,0.857968446628743,0.857968446628743,0.857968446628743,0.857968446628743,0,0.0,1.0
1999-03-29,6.75,6.75,6.75,6.75,467,0.798798208930209,0.798798208930209,0.798798208930209,0.798798208930209,3946.24069603468,0.0,1.0
1999-03-30,6.75,7.0,6.75,7.0,1200,0.798798208930209,0.828383327779476,0.798798208930209,0.828383327779476,10140.2330519092,0.0,1.0
1999-03-31,6.0,6.813,5.25,6.75,47000,0.710042852382408,0.806253658880224,0.621287495834607,0.798798208930209,397159.127866445,0.0,1.0
1999-04-01,6.5,6.5,5.875,6.0,13667,0.769213090080942,0.769213090080942,0.695250292957774,0.710042852382408,115488.804267036,0.0,1.0
1999-04-05,6.25,6.25,6.25,6.25,400,0.739627971231675,0.739627971231675,0.739627971231675,0.739627971231675,3380.07768396974,0.0,1.0
1999-04-06,6.25,6.25,6.25,6.25,400,0.739627971231675,0.739627971231675,0.739627971231675,0.739627971231675,3380.07768396974,0.0,1.0
1999-04-07,6.25,6.25,6.25,6.25,4667,0.739627971231675,0.739627971231675,0.739627971231675,0.739627971231675,39437.056377717,0.0,1.0
1999-04-08,6.125,6.125,6.125,6.125,267,0.724835411807041,0.724835411807041,0.724835411807041,0.724835411807041,2256.20185404981,0.0,1.0
1999-04-09,7.0,7.0,6.25,6.25,6467,0.828383327779476,0.828383327779476,0.739627971231675,0.739627971231675,54647.4059555808,0.0,1.0
1999-04-12,7.125,7.125,7.125,7.125,867,0.843175887204109,0.843175887204109,0.843175887204109,0.843175887204109,7326.31838000442,0.0,1.0
1999-04-13,6.5,6.75,6.375,6.375,2067,0.769213090080942,0.798798208930209,0.754420530656308,0.754420530656308,17466.5514319136,0.0,1.0
1999-04-14,6.75,7.5,6.375,6.5,9267,0.798798208930209,0.88755356547801,0.754420530656308,0.769213090080942,78307.949743369,0.0,1.0
1999-04-15,6.5,6.75,6.25,6.75,29267,0.769213090080942,0.798798208930209,0.739627971231675,0.798798208930209,247311.833941856,0.0,1.0
1999-04-16,6.375,6.875,6.25,6.375,26000,0.754420530656308,0.813590768354842,0.739627971231675,0.754420530656308,219705.049458033,0.0,1.0
1999-04-19,7.125,7.125,6.375,6.375,12267,0.843175887204109,0.843175887204109,0.754420530656308,0.754420530656308,103658.532373142,0.0,1.0
1999-04-20,6.375,7.125,6.375,6.5,11800,0.754420530656308,0.843175887204109,0.754420530656308,0.769213090080942,99712.2916771075,0.0,1.0
1999-04-21,6.38,6.38,6.38,6.38,0,0.755012233033294,0.755012233033294,0.755012233033294,0.755012233033294,0,0.0,1.0
1999-04-22,6.5,6.5,6.5,6.5,2800,0.769213090080942,0.769213090080942,0.769213090080942,0.769213090080942,23660.5437877882,0.0,1.0
1999-04-23,6.75,6.75,6.5,6.5,2600,0.798798208930209,0.798798208930209,0.769213090080942,0.769213090080942,21970.5049458033,0.0,1.0
1999-04-26,6.75,6.813,6.5,6.5,1200,0.798798208930209,0.806253658880224,0.769213090080942,0.769213090080942,10140.2330519092,0.0,1.0
1999-04-27,7.25,7.25,7.25,7.25,267,0.857968446628743,0.857968446628743,0.857968446628743,0.857968446628743,2256.2018540498,0.0,1.0
1999-04-28,6.688,6.688,6.625,6.625,1400,0.791461099455591,0.791461099455591,0.784005649505575,0.784005649505575,11830.2718938941,0.0,1.0
1999-04-29,6.938,7.25,6.938,7.25,1400,0.821046218304858,0.857968446628743,0.821046218304858,0.857968446628743,11830.2718938941,0.0,1.0
1999-04-30,6.75,6.875,6.75,6.875,1600,0.798798208930209,0.813590768354842,0.798798208930209,0.813590768354842,13520.310735879,0.0,1.0
1999-05-03,6.625,6.75,6.625,6.75,667,0.784005649505575,0.798798208930209,0.784005649505575,0.798798208930209,5636.27953801955,0.0,1.0
1999-05-04,6.75,6.75,6.625,6.625,800,0.798798208930209,0.798798208930209,0.784005649505575,0.784005649505575,6760.15536793949,0.0,1.0
1999-05-05,6.5,6.5,6.5,6.5,4200,0.769213090080942,0.769213090080942,0.769213090080942,0.769213090080942,35490.8156816823,0.0,1.0
1999-05-06,7.0,7.0,6.375,6.5,2800,0.828383327779476,0.828383327779476,0.754420530656308,0.769213090080942,23660.5437877882,0.0,1.0
1999-05-07,7.0,7.0,7.0,7.0,2600,0.828383327779476,0.828383327779476,0.828383327779476,0.828383327779476,21970.5049458033,0.0,1.0
1999-05-10,7.5,7.5,7.5,7.5,2600,0.88755356547801,0.88755356547801,0.88755356547801,0.88755356547801,21970.5049458033,0.0,1.0
1999-05-11,7.5,7.5,7.25,7.5,5467,0.88755356547801,0.88755356547801,0.857968446628743,0.88755356547801,46197.2117456565,0.0,1.0
1999-05-12,7.5,8.0,7.5,8.0,267,0.88755356547801,0.946723803176544,0.88755356547801,0.946723803176544,2256.2018540498,0.0,1.0
1999-05-13,7.75,7.75,7.75,7.75,1000,0.917138684327277,0.917138684327277,0.917138684327277,0.917138684327277,8450.19420992436,0.0,1.0
1999-05-14,7.688,8.0,7.688,8.0,2200,0.909801574852659,0.946723803176544,0.909801574852659,0.946723803176544,18590.4272618336,0.0,1.0
1999-05-17,8.25,8.25,8.25,8.25,67,0.976308922025811,0.976308922025811,0.976308922025811,0.976308922025811,566.163012064932,0.0,1.0
1999-05-18,7.75,8.25,7.25,7.25,1867,0.917138684327277,0.976308922025811,0.857968446628743,0.857968446628743,15776.5125899288,0.0,1.0
1999-05-19,8.25,8.25,7.5,8.25,2867,0.976308922025811,0.976308922025811,0.88755356547801,0.976308922025811,24226.7067998531,0.0,1.0
1999-05-20,8.0,8.0,7.75,7.75,2667,0.946723803176544,0.946723803176544,0.917138684327277,0.917138684327277,22536.6679578683,0.0,1.0
1999-05-21,8.25,8.25,8.0,8.0,3000,0.976308922025811,0.976308922025811,0.946723803176544,0.946723803176544,25350.5826297731,0.0,1.0
1999-05-24,8.75,8.75,8.5,8.5,2667,1.03547915972434,1.03547915972434,1.00589404087508,1.00589404087508,22536.6679578684,0.0,1.0
1999-05-25,8.5,8.5,8.063,8.5,6067,1.00589404087508,1.00589404087508,0.954179253126559,1.00589404087508,51267.328271611,0.0,1.0
1999-05-26,8.5,8.75,8.25,8.75,3400,1.00589404087508,1.03547915972434,0.976308922025811,1.03547915972434,28730.6603137428,0.0,1.0
1999-05-27,8.625,9.0,8.25,8.625,3267,1.02068660029971,1.06506427857361,0.976308922025811,1.02068660029971,27606.7844838229,0.0,1.0
1999-05-28,8.0,9.0,8.0,8.75,3467,0.946723803176544,1.06506427857361,0.946723803176544,1.03547915972434,29296.8233258078,0.0,1.0
1999-06-01,8.0,8.25,8.0,8.25,2200,0.946723803176544,0.976308922025811,0.946723803176544,0.976308922025811,18590.4272618336,0.0,1.0
1999-06-02,8.0,8.75,7.75,8.75,4667,0.946723803176544,1.03547915972434,0.917138684327277,1.03547915972434,39437.056377717,0.0,1.0
1999-06-03,7.625,7.625,7.563,7.563,2600,0.902346124902643,0.902346124902643,0.895009015428025,0.895009015428025,21970.5049458033,0.0,1.0
1999-06-04,8.0,8.0,7.563,7.563,22000,0.946723803176544,0.946723803176544,0.895009015428025,0.895009015428025,185904.272618336,0.0,1.0
1999-06-07,8.25,8.25,8.0,8.125,12800,0.976308922025811,0.976308922025811,0.946723803176544,0.961516362601177,108162.485887032,0.0,1.0
1999-06-08,8.25,8.25,8.25,8.25,0,0.976308922025811,0.976308922025811,0.976308922025811,0.976308922025811,0,0.0,1.0
1999-06-09,8.5,8.5,8.125,8.125,1800,1.00589404087508,1.00589404087508,0.961516362601177,0.961516362601177,15210.3495778638,0.0,1.0
1999-06-10,8.625,8.625,8.625,8.625,600,1.02068660029971,1.02068660029971,1.02068660029971,1.02068660029971,5070.11652595462,0.0,1.0
1999-06-11,8.25,8.25,8.25,8.25,267,0.976308922025811,0.976308922025811,0.976308922025811,0.976308922025811,2256.2018540498,0.0,1.0
1999-06-14,8.25,8.375,8.25,8.25,1400,0.976308922025811,0.991101481450444,0.976308922025811,0.976308922025811,11830.2718938941,0.0,1.0
1999-06-15,8.25,8.5,8.25,8.5,3867,0.976308922025811,1.00589404087508,0.976308922025811,1.00589404087508,32676.9010097775,0.0,1.0
1999-06-16,8.25,8.5,8.25,8.5,867,0.976308922025811,1.00589404087508,0.976308922025811,1.00589404087508,7326.31838000442,0.0,1.0
1999-06-17,8.0,8.25,8.0,8.125,10067,0.946723803176544,0.976308922025811,0.946723803176544,0.961516362601177,85068.1051113085,0.0,1.0
1999-06-18,8.625,8.625,8.125,8.125,1200,1.02068660029971,1.02068660029971,0.961516362601177,0.961516362601177,10140.2330519092,0.0,1.0
1999-06-21,8.5,8.875,8.5,8.75,6467,1.00589404087508,1.05027171914898,1.00589404087508,1.03547915972434,54647.4059555807,0.0,1.0
1999-06-22,8.5,8.5,8.5,8.5,267,1.00589404087508,1.00589404087508,1.00589404087508,1.00589404087508,2256.2018540498,0.0,1.0
1999-06-23,8.813,8.813,8.813,8.813,200,1.04293460967436,1.04293460967436,1.04293460967436,1.04293460967436,1690.03884198487,0.0,1.0
1999-06-24,8.5,8.813,8.5,8.5,18600,1.00589404087508,1.04293460967436,1.00589404087508,1.00589404087508,157173.612304593,0.0,1.0
1999-06-25,8.75,8.75,8.75,8.75,267,1.03547915972434,1.03547915972434,1.03547915972434,1.03547915972434,2256.20185404981,0.0,1.0
1999-06-28,8.875,9.0,8.5,8.875,59667,1.05027171914898,1.06506427857361,1.00589404087508,1.05027171914898,504197.737923556,0.0,1.0
1999-06-29,8.625,9.25,8.625,9.25,7600,1.02068660029971,1.09464939742288,1.02068660029971,1.09464939742288,64221.4759954252,0.0,1.0
1999-06-30,8.5,9.25,8.5,8.5,3800,1.00589404087508,1.09464939742288,1.00589404087508,1.00589404087508,32110.7379977125,0.0,1.0
1999-07-01,8.75,9.5,8.375,8.5,4200,1.03547915972434,1.12423451627215,0.991101481450444,1.00589404087508,35490.8156816825,0.0,1.0
1999-07-02,8.5,8.75,8.5,8.75,1667,1.00589404087508,1.03547915972434,1.00589404087508,1.03547915972434,14086.4737479439,0.0,1.0
1999-07-06,9.5,9.625,8.875,9.5,6000,1.12423451627215,1.13902707569678,1.05027171914898,1.12423451627215,50701.165259546,0.0,1.0
1999-07-07,9.625,9.625,9.125,9.438,7867,1.13902707569678,1.13902707569678,1.07985683799825,1.11689740679753,66477.6778494749,0.0,1.0
1999-07-08,9.125,9.75,9.125,9.5,1867,1.07985683799825,1.15381963512141,1.07985683799825,1.12423451627215,15776.5125899287,0.0,1.0
1999-07-09,9.75,9.875,9.75,9.75,5200,1.15381963512141,1.16861219454605,1.15381963512141,1.15381963512141,43941.0098916068,0.0,1.0
1999-07-12,10.0,10.0,9.813,10.0,5400,1.18340475397068,1.18340475397068,1.16127508507143,1.18340475397068,45631.0487335915,0.0,1.0
1999-07-13,10.0,10.25,10.0,10.13,12867,1.18340475397068,1.21298987281995,1.18340475397068,1.1987890157723,108728.648899097,0.0,1.0
1999-07-14,10.0,10.13,10.0,10.13,5400,1.18340475397068,1.1987890157723,1.18340475397068,1.1987890157723,45631.0487335915,0.0,1.0
1999-07-15,10.13,10.13,9.875,10.13,1800,1.1987890157723,1.1987890157723,1.16861219454605,1.1987890157723,15210.3495778638,0.0,1.0
1999-07-16,10.13,10.13,10.13,10.13,12867,1.1987890157723,1.1987890157723,1.1987890157723,1.1987890157723,108728.648899097,0.0,1.0
1999-07-19,10.06,10.13,10.06,10.13,12067,1.1905051824945,1.1987890157723,1.1905051824945,1.1987890157723,101968.493531158,0.0,1.0
1999-07-20,9.875,9.938,9.813,9.938,1267,1.16861219454605,1.17606764449606,1.16127508507143,1.17606764449606,10706.3960639741,0.0,1.0
1999-07-21,9.875,10.0,9.875,9.875,12800,1.16861219454605,1.18340475397068,1.16861219454605,1.16861219454605,108162.485887031,0.0,1.0
1999-07-22,9.75,10.0,9.75,10.0,867,1.15381963512141,1.18340475397068,1.15381963512141,1.18340475397068,7326.31838000444,0.0,1.0
1999-07-23,10.0,10.13,10.0,10.13,400,1.18340475397068,1.1987890157723,1.18340475397068,1.1987890157723,3380.07768396974,0.0,1.0
1999-07-26,9.75,10.13,9.25,10.13,13400,1.15381963512141,1.1987890157723,1.09464939742288,1.1987890157723,113232.602412987,0.0,1.0
1999-07-27,9.25,10.13,9.0,9.25,6600,1.09464939742288,1.1987890157723,1.06506427857361,1.09464939742288,55771.2817855007,0.0,1.0
1999-07-28,9.188,9.25,9.0,9.219,3067,1.08731228794826,1.09464939742288,1.06506427857361,1.09098084268557,25916.745641838,0.0,1.0
1999-07-29,9.25,9.25,9.25,9.25,67,1.09464939742288,1.09464939742288,1.09464939742288,1.09464939742288,566.163012064932,0.0,1.0
1999-07-30,9.0,9.0,9.0,9.0,1200,1.06506427857361,1.06506427857361,1.06506427857361,1.06506427857361,10140.2330519093,0.0,1.0
1999-08-02,9.0,9.063,9.0,9.063,2000,1.06506427857361,1.07251972852363,1.06506427857361,1.07251972852363,16900.3884198488,0.0,1.0
1999-08-03,8.938,9.0,8.75,9.0,1267,1.05772716909899,1.06506427857361,1.03547915972434,1.06506427857361,10706.3960639742,0.0,1.0
1999-08-04,8.0,8.5,8.0,8.5,667,0.946723803176544,1.00589404087508,0.946723803176544,1.00589404087508,5636.27953801955,0.0,1.0
1999-08-05,8.0,9.063,8.0,9.063,1200,0.946723803176544,1.07251972852363,0.946723803176544,1.07251972852363,10140.2330519092,0.0,1.0
1999-08-06,8.0,8.0,8.0,8.0,2467,0.946723803176544,0.946723803176544,0.946723803176544,0.946723803176544,20846.6291158834,0.0,1.0
1999-08-09,8.125,8.125,8.125,8.125,1267,0.961516362601177,0.961516362601177,0.961516362601177,0.961516362601177,10706.3960639742,0.0,1.0
1999-08-10,8.0,8.125,8.0,8.125,2267,0.946723803176544,0.961516362601177,0.946723803176544,0.961516362601177,19156.5902738985,0.0,1.0
1999-08-11,9.0,9.0,8.5,8.5,1400,1.06506427857361,1.06506427857361,1.00589404087508,1.00589404087508,11830.2718938941,0.0,1.0
1999-08-12,8.125,8.125,8.125,8.125,267,0.961516362601177,0.961516362601177,0.961516362601177,0.961516362601177,2256.2018540498,0.0,1.0
1999-08-13,8.875,8.875,8.875,8.875,200,1.05027171914898,1.05027171914898,1.05027171914898,1.05027171914898,1690.03884198487,0.0,1.0
1999-08-16,8.75,9.063,8.75,9.063,3600,1.03547915972434,1.07251972852363,1.03547915972434,1.07251972852363,30420.6991557278,0.0,1.0
1999-08-17,8.5,8.5,8.5,8.5,267,1.00589404087508,1.00589404087508,1.00589404087508,1.00589404087508,2256.2018540498,0.0,1.0
1999-08-18,8.625,8.625,8.125,8.125,1000,1.02068660029971,1.02068660029971,0.961516362601177,0.961516362601177,8450.19420992437,0.0,1.0
1999-08-19,8.625,8.625,8.125,8.125,1467,1.02068660029971,1.02068660029971,0.961516362601177,0.961516362601177,12396.4349059591,0.0,1.0
1999-08-20,8.125,8.125,8.0,8.125,1200,0.961516362601177,0.961516362601177,0.946723803176544,0.961516362601177,10140.2330519092,0.0,1.0
1999-08-23,8.125,8.125,7.875,8.0,2467,0.961516362601177,0.961516362601177,0.93193124375191,0.946723803176544,20846.6291158834,0.0,1.0
1999-08-24,9.0,9.063,8.0,8.0,14267,1.06506427857361,1.07251972852363,0.946723803176544,0.946723803176544,120558.920792991,0.0,1.0
1999-08-25,8.625,8.625,8.219,8.219,29667,1.02068660029971,1.02068660029971,0.972640367288502,0.972640367288502,250691.911625826,0.0,1.0
1999-08-26,8.375,8.5,8.375,8.5,667,0.991101481450444,1.00589404087508,0.991101481450444,1.00589404087508,5636.27953801955,0.0,1.0
1999-08-27,8.37,8.37,8.37,8.37,0,0.990509779073459,0.990509779073459,0.990509779073459,0.990509779073459,0,0.0,1.0
1999-08-30,8.37,8.37,8.37,8.37,0,0.990509779073459,0.990509779073459,0.990509779073459,0.990509779073459,0,0.0,1.0
1999-08-31,8.625,8.813,8.563,8.75,11600,1.02068660029971,1.04293460967436,1.01334949082509,1.03547915972434,98022.2528351227,0.0,1.0
1999-09-01,8.688,8.688,8.313,8.563,3667,1.02814205024973,1.02814205024973,0.983764371975826,1.01334949082509,30986.8621677925,0.0,1.0
1999-09-02,8.375,8.375,8.313,8.313,1000,0.991101481450444,0.991101481450444,0.983764371975826,0.983764371975826,8450.19420992436,0.0,1.0
1999-09-03,8.438,8.438,8.438,8.438,800,0.99855693140046,0.99855693140046,0.99855693140046,0.99855693140046,6760.15536793949,0.0,1.0
1999-09-07,8.688,8.688,8.688,8.688,267,1.02814205024973,1.02814205024973,1.02814205024973,1.02814205024973,2256.2018540498,0.0,1.0
1999-09-08,8.69,8.69,8.69,8.69,0,1.02837873120052,1.02837873120052,1.02837873120052,1.02837873120052,0,0.0,1.0
1999-09-09,8.69,8.69,8.69,8.69,0,1.02837873120052,1.02837873120052,1.02837873120052,1.02837873120052,0,0.0,1.0
1999-09-10,8.313,8.313,8.25,8.25,2800,0.983764371975826,0.983764371975826,0.976308922025811,0.976308922025811,23660.5437877882,0.0,1.0
1999-09-13,8.375,8.375,8.375,8.375,1267,0.991101481450444,0.991101481450444,0.991101481450444,0.991101481450444,10706.3960639742,0.0,1.0
1999-09-14,8.125,8.313,8.125,8.25,1600,0.961516362601177,0.983764371975826,0.961516362601177,0.976308922025811,13520.310735879,0.0,1.0
1999-09-15,8.13,8.13,8.13,8.13,0,0.962108064978163,0.962108064978163,0.962108064978163,0.962108064978163,0,0.0,1.0
1999-09-16,8.438,8.75,8.438,8.5,4600,0.99855693140046,1.03547915972434,0.99855693140046,1.00589404087508,38870.893365652,0.0,1.0
1999-09-17,8.5,8.563,8.5,8.563,800,1.00589404087508,1.01334949082509,1.00589404087508,1.01334949082509,6760.15536793947,0.0,1.0
1999-09-20,8.5,8.5,8.5,8.5,0,1.00589404087508,1.00589404087508,1.00589404087508,1.00589404087508,0,0.0,1.0
1999-09-21,8.375,8.375,8.375,8.375,267,0.991101481450444,0.991101481450444,0.991101481450444,0.991101481450444,2256.2018540498,0.0,1.0
1999-09-22,8.375,8.375,8.375,8.375,2200,0.991101481450444,0.991101481450444,0.991101481450444,0.991101481450444,18590.4272618336,0.0,1.0
1999-09-23,8.375,8.375,8.375,8.375,1000,0.991101481450444,0.991101481450444,0.991101481450444,0.991101481450444,8450.19420992436,0.0,1.0
1999-09-24,7.875,8.125,7.875,8.125,1000,0.93193124375191,0.961516362601177,0.93193124375191,0.961516362601177,8450.19420992436,0.0,1.0
1999-09-27,7.88,7.88,7.88,7.88,0,0.932522946128896,0.932522946128896,0.932522946128896,0.932522946128896,0,0.0,1.0
1999-09-28,8.0,8.0,8.0,8.0,800,0.946723803176544,0.946723803176544,0.946723803176544,0.946723803176544,6760.15536793949,0.0,1.0
1999-09-29,7.75,8.0,7.75,8.0,267,0.917138684327277,0.946723803176544,0.917138684327277,0.946723803176544,2256.2018540498,0.0,1.0
1999-09-30,7.75,7.75,7.75,7.75,0,0.917138684327277,0.917138684327277,0.917138684327277,0.917138684327277,0,0.0,1.0
1999-10-01,7.75,7.75,7.75,7.75,0,0.917138684327277,0.917138684327277,0.917138684327277,0.917138684327277,0,0.0,1.0
1999-10-04,8.0,8.0,8.0,8.0,3000,0.946723803176544,0.946723803176544,0.946723803176544,0.946723803176544,25350.5826297731,0.0,1.0
1999-10-05,8.375,8.375,8.0,8.0,11067,0.991101481450444,0.991101481450444,0.946723803176544,0.946723803176544,93518.2993212329,0.0,1.0
1999-10-06,8.37,8.37,8.37,8.37,0,0.990509779073459,0.990509779073459,0.990509779073459,0.990509779073459,0,0.0,1.0
1999-10-07,7.5,8.125,7.5,8.125,3667,0.88755356547801,0.961516362601177,0.88755356547801,0.961516362601177,30986.8621677926,0.0,1.0
1999-10-08,7.5,7.5,7.5,7.5,0,0.88755356547801,0.88755356547801,0.88755356547801,0.88755356547801,0,0.0,1.0
1999-10-11,7.875,7.875,7.438,7.438,200,0.93193124375191,0.93193124375191,0.880216456003392,0.880216456003392,1690.03884198487,0.0,1.0
1999-10-12,7.88,7.88,7.88,7.88,0,0.932522946128896,0.932522946128896,0.932522946128896,0.932522946128896,0,0.0,1.0
1999-10-13,7.875,8.0,7.375,7.375,6267,0.93193124375191,0.946723803176544,0.872761006053376,0.872761006053376,52957.367113596,0.0,1.0
1999-10-14,8.0,8.0,7.875,7.875,2267,0.946723803176544,0.946723803176544,0.93193124375191,0.93193124375191,19156.5902738985,0.0,1.0
1999-10-15,8.0,8.0,8.0,8.0,0,0.946723803176544,0.946723803176544,0.946723803176544,0.946723803176544,0,0.0,1.0
1999-10-18,7.75,7.906,7.375,7.906,8267,0.917138684327277,0.935599798489219,0.872761006053376,0.935599798489219,69857.7555334447,0.0,1.0
1999-10-19,7.625,7.625,7.625,7.625,400,0.902346124902643,0.902346124902643,0.902346124902643,0.902346124902643,3380.07768396975,0.0,1.0
1999-10-20,7.375,7.875,7.375,7.875,2200,0.872761006053376,0.93193124375191,0.872761006053376,0.93193124375191,18590.4272618336,0.0,1.0
1999-10-21,7.375,7.875,7.375,7.875,2667,0.872761006053376,0.93193124375191,0.872761006053376,0.93193124375191,22536.6679578683,0.0,1.0
1999-10-22,6.938,7.25,6.844,7.25,553600,0.821046218304858,0.857968446628743,0.809922213617533,0.857968446628743,4678027.51461412,0.0,1.0
1999-10-25,7.75,7.75,7.125,7.125,2400,0.917138684327277,0.917138684327277,0.843175887204109,0.843175887204109,20280.4661038185,0.0,1.0
1999-10-26,7.0,7.125,7.0,7.125,467,0.828383327779476,0.843175887204109,0.828383327779476,0.843175887204109,3946.24069603468,0.0,1.0
1999-10-27,6.938,6.938,6.906,6.906,867,0.821046218304858,0.821046218304858,0.817259323092151,0.817259323092151,7326.31838000442,0.0,1.0
1999-10-28,6.94,6.94,6.94,6.94,0,0.821282899255652,0.821282899255652,0.821282899255652,0.821282899255652,0,0.0,1.0
1999-10-29,6.875,7.0,6.875,6.875,1267,0.813590768354842,0.828383327779476,0.813590768354842,0.813590768354842,10706.3960639742,0.0,1.0
1999-11-01,7.0,7.0,6.875,6.875,31467,0.828383327779476,0.828383327779476,0.813590768354842,0.813590768354842,265902.26120369,0.0,1.0
1999-11-02,6.75,6.766,6.75,6.766,3400,0.798798208930209,0.800691656536562,0.798798208930209,0.800691656536562,28730.6603137428,0.0,1.0
1999-11-03,6.75,6.938,6.75,6.938,1200,0.798798208930209,0.821046218304858,0.798798208930209,0.821046218304858,10140.2330519092,0.0,1.0
1999-11-04,7.25,7.25,7.0,7.125,1600,0.857968446628743,0.857968446628743,0.828383327779476,0.843175887204109,13520.310735879,0.0,1.0
1999-11-05,6.875,7.25,6.875,7.25,2400,0.813590768354842,0.857968446628743,0.813590768354842,0.857968446628743,20280.4661038185,0.0,1.0
1999-11-08,7.0,7.0,6.875,6.875,1267,0.828383327779476,0.828383327779476,0.813590768354842,0.813590768354842,10706.3960639742,0.0,1.0
1999-11-09,6.875,7.0,6.875,6.875,600,0.813590768354842,0.828383327779476,0.813590768354842,0.813590768354842,5070.11652595462,0.0,1.0
1999-11-10,7.0,7.0,6.75,6.875,18467,0.828383327779476,0.828383327779476,0.798798208930209,0.813590768354842,156049.736474673,0.0,1.0
1999-11-11,6.938,7.0,6.938,7.0,12000,0.821046218304858,0.828383327779476,0.821046218304858,0.828383327779476,101402.330519092,0.0,1.0
1999-11-12,6.75,6.75,6.75,6.75,267,0.798798208930209,0.798798208930209,0.798798208930209,0.798798208930209,2256.2018540498,0.0,1.0
1999-11-15,6.828,7.031,6.75,6.75,15400,0.80802876601118,0.832051882516785,0.798798208930209,0.798798208930209,130132.990832835,0.0,1.0
1999-11-16,6.953,7.031,6.75,7.031,4000,0.822821325435814,0.832051882516785,0.798798208930209,0.832051882516785,33800.7768396974,0.0,1.0
1999-11-17,6.875,7.0,6.75,6.75,4467,0.813590768354842,0.828383327779476,0.798798208930209,0.798798208930209,37747.0175357321,0.0,1.0
1999-11-18,6.0,6.875,5.875,6.75,26400,0.710042852382408,0.813590768354842,0.695250292957774,0.798798208930209,223085.127142003,0.0,1.0
1999-11-19,6.375,6.375,6.125,6.125,4400,0.754420530656308,0.754420530656308,0.724835411807041,0.724835411807041,37180.8545236672,0.0,1.0
1999-11-22,6.38,6.38,6.38,6.38,0,0.755012233033294,0.755012233033294,0.755012233033294,0.755012233033294,0,0.0,1.0
1999-11-23,6.0,6.188,6.0,6.125,3000,0.710042852382408,0.732290861757057,0.710042852382408,0.724835411807041,25350.5826297731,0.0,1.0
1999-11-24,6.063,6.063,6.0,6.0,3000,0.717498302332423,0.717498302332423,0.710042852382408,0.710042852382408,25350.5826297731,0.0,1.0
1999-11-26,6.06,6.06,6.06,6.06,0,0.717143280906232,0.717143280906232,0.717143280906232,0.717143280906232,0,0.0,1.0
1999-11-29,6.125,6.125,5.5,5.5,249400,0.724835411807041,0.724835411807041,0.650872614683874,0.650872614683874,2107478.43595514,0.0,1.0
1999-11-30,6.125,6.875,6.094,6.188,5600,0.724835411807041,0.813590768354842,0.721166857069732,0.732290861757057,47321.0875755764,0.0,1.0
1999-12-01,6.75,6.875,6.125,6.125,153867,0.798798208930209,0.813590768354842,0.724835411807041,0.724835411807041,1300206.03249843,0.0,1.0
1999-12-02,6.125,6.875,6.125,6.875,4467,0.724835411807041,0.813590768354842,0.724835411807041,0.813590768354842,37747.0175357321,0.0,1.0
1999-12-03,7.0,8.0,6.125,6.125,14800,0.828383327779476,0.946723803176544,0.724835411807041,0.724835411807041,125062.874306881,0.0,1.0
1999-12-06,6.625,7.063,6.625,7.0,3000,0.784005649505575,0.835838777729491,0.784005649505575,0.828383327779476,25350.5826297731,0.0,1.0
1999-12-07,7.0,7.0,6.625,6.625,1667,0.828383327779476,0.828383327779476,0.784005649505575,0.784005649505575,14086.4737479439,0.0,1.0
1999-12-08,7.0,7.125,6.906,6.906,3467,0.828383327779476,0.843175887204109,0.817259323092151,0.817259323092151,29296.8233258078,0.0,1.0
1999-12-09,6.938,7.0,6.938,6.938,3667,0.821046218304858,0.828383327779476,0.821046218304858,0.821046218304858,30986.8621677926,0.0,1.0
1999-12-10,7.0,7.0,6.875,7.0,3067,0.828383327779476,0.828383327779476,0.813590768354842,0.828383327779476,25916.745641838,0.0,1.0
1999-12-13,7.063,7.063,7.0,7.0,3000,0.835838777729491,0.835838777729491,0.828383327779476,0.828383327779476,25350.5826297731,0.0,1.0
1999-12-14,7.063,7.125,7.063,7.125,2600,0.835838777729491,0.843175887204109,0.835838777729491,0.843175887204109,21970.5049458033,0.0,1.0
1999-12-15,7.0,7.0,7.0,7.0,2667,0.828383327779476,0.828383327779476,0.828383327779476,0.828383327779476,22536.6679578683,0.0,1.0
1999-12-16,7.0,7.125,7.0,7.125,5600,0.828383327779476,0.843175887204109,0.828383327779476,0.843175887204109,47321.0875755764,0.0,1.0
1999-12-17,7.0,7.0,7.0,7.0,867,0.828383327779476,0.828383327779476,0.828383327779476,0.828383327779476,7326.31838000442,0.0,1.0
1999-12-20,7.0,7.0,7.0,7.0,3667,0.828383327779476,0.828383327779476,0.828383327779476,0.828383327779476,30986.8621677926,0.0,1.0
1999-12-21,6.375,7.0,6.375,7.0,11467,0.754420530656308,0.828383327779476,0.754420530656308,0.828383327779476,96898.3770052027,0.0,1.0
1999-12-22,6.25,6.375,6.125,6.375,4800,0.739627971231675,0.754420530656308,0.724835411807041,0.754420530656308,40560.9322076369,0.0,1.0
1999-12-23,5.906,6.063,5.906,6.031,22467,0.698918847695083,0.717498302332423,0.698918847695083,0.713711407119717,189850.513314371,0.0,1.0
1999-12-27,6.25,7.0,6.0,6.0,12867,0.739627971231675,0.828383327779476,0.710042852382408,0.710042852382408,108728.648899097,0.0,1.0
1999-12-28,6.25,6.375,6.25,6.25,7000,0.739627971231675,0.754420530656308,0.739627971231675,0.739627971231675,59151.3594694705,0.0,1.0
1999-12-29,6.438,6.438,6.375,6.375,223467,0.761875980606324,0.761875980606324,0.754420530656308,0.754420530656308,1888339.54950917,0.0,1.0
1999-12-30,6.75,7.0,6.5,6.5,13867,0.798798208930209,0.828383327779476,0.769213090080942,0.769213090080942,117178.843109021,0.0,1.0
1999-12-31,6.625,6.625,6.625,6.625,2600,0.784005649505575,0.784005649505575,0.784005649505575,0.784005649505575,21970.5049458033,0.0,1.0
2000-01-03,6.69,6.69,6.38,6.67,2400,0.791697780406385,0.791697780406385,0.755012233033294,0.789330970898443,20280.4661038185,0.0,1.0
2000-01-04,6.25,6.688,6.125,6.125,4067,0.739627971231675,0.791461099455591,0.724835411807041,0.724835411807041,34366.9398517624,0.0,1.0
2000-01-05,6.25,6.25,6.25,6.25,4800,0.739627971231675,0.739627971231675,0.739627971231675,0.739627971231675,40560.9322076369,0.0,1.0
2000-01-06,6.313,6.313,6.313,6.313,1800,0.74708342118169,0.74708342118169,0.74708342118169,0.74708342118169,15210.3495778638,0.0,1.0
2000-01-07,7.125,7.125,6.5,6.5,5000,0.843175887204109,0.843175887204109,0.769213090080942,0.769213090080942,42250.9710496218,0.0,1.0
2000-01-10,6.5,6.5,6.5,6.5,400,0.769213090080942,0.769213090080942,0.769213090080942,0.769213090080942,3380.07768396974,0.0,1.0
2000-01-11,6.5,7.0,6.375,6.375,8400,0.769213090080942,0.828383327779476,0.754420530656308,0.754420530656308,70981.6313633646,0.0,1.0
2000-01-12,6.75,6.75,6.75,6.75,200,0.798798208930209,0.798798208930209,0.798798208930209,0.798798208930209,1690.03884198487,0.0,1.0
2000-01-13,6.625,6.75,6.563,6.563,15467,0.784005649505575,0.798798208930209,0.776668540030957,0.776668540030957,130699.1538449,0.0,1.0
2000-01-14,6.563,7.0,6.563,6.781,3600,0.776668540030957,0.828383327779476,0.776668540030957,0.802466763667518,30420.6991557277,0.0,1.0
2000-01-18,6.563,6.781,6.5,6.781,3267,0.776668540030957,0.802466763667518,0.769213090080942,0.802466763667518,27606.7844838229,0.0,1.0
2000-01-19,7.125,7.125,6.656,6.656,12400,0.843175887204109,0.843175887204109,0.787674204242884,0.787674204242884,104782.408203062,0.0,1.0
2000-01-20,7.5,7.5,7.25,7.25,4467,0.88755356547801,0.88755356547801,0.857968446628743,0.857968446628743,37747.0175357321,0.0,1.0
2000-01-21,6.813,7.5,6.813,7.5,667,0.806253658880224,0.88755356547801,0.806253658880224,0.88755356547801,5636.27953801955,0.0,1.0
2000-01-24,6.813,7.375,6.813,7.375,800,0.806253658880224,0.872761006053376,0.806253658880224,0.872761006053376,6760.15536793949,0.0,1.0
2000-01-25,7.25,7.25,7.125,7.25,3467,0.857968446628743,0.857968446628743,0.843175887204109,0.857968446628743,29296.8233258078,0.0,1.0
2000-01-26,7.031,7.031,7.031,7.031,200,0.832051882516785,0.832051882516785,0.832051882516785,0.832051882516785,1690.03884198487,0.0,1.0
2000-01-27,7.25,7.25,7.0,7.0,4400,0.857968446628743,0.857968446628743,0.828383327779476,0.828383327779476,37180.8545236672,0.0,1.0
2000-01-28,7.125,7.125,6.75,7.0,1600,0.843175887204109,0.843175887204109,0.798798208930209,0.828383327779476,13520.310735879,0.0,1.0
2000-01-31,6.688,6.688,6.688,6.688,667,0.791461099455591,0.791461099455591,0.791461099455591,0.791461099455591,5636.27953801955,0.0,1.0
2000-02-01,6.563,6.625,6.5,6.5,238400,0.776668540030957,0.784005649505575,0.769213090080942,0.769213090080942,2014526.29964597,0.0,1.0
2000-02-02,6.25,6.5,6.25,6.5,2267,0.739627971231675,0.769213090080942,0.739627971231675,0.769213090080942,19156.5902738985,0.0,1.0
2000-02-03,6.25,6.25,6.25,6.25,267,0.739627971231675,0.739627971231675,0.739627971231675,0.739627971231675,2256.2018540498,0.0,1.0
2000-02-04,6.75,6.75,6.25,6.25,1400,0.798798208930209,0.798798208930209,0.739627971231675,0.739627971231675,11830.2718938941,0.0,1.0
2000-02-07,6.25,6.25,6.25,6.25,67,0.739627971231675,0.739627971231675,0.739627971231675,0.739627971231675,566.163012064932,0.0,1.0
2000-02-08,6.25,6.25,6.25,6.25,667,0.739627971231675,0.739627971231675,0.739627971231675,0.739627971231675,5636.27953801955,0.0,1.0
2000-02-09,6.25,6.25,6.0,6.0,3867,0.739627971231675,0.739627971231675,0.710042852382408,0.710042852382408,32676.9010097775,0.0,1.0
2000-02-10,6.25,6.25,6.25,6.25,0,0.739627971231675,0.739627971231675,0.739627971231675,0.739627971231675,0,0.0,1.0
2000-02-11,6.75,6.75,6.75,6.75,400,0.798798208930209,0.798798208930209,0.798798208930209,0.798798208930209,3380.07768396974,0.0,1.0
2000-02-14,6.625,6.75,6.125,6.125,3667,0.784005649505575,0.798798208930209,0.724835411807041,0.724835411807041,30986.8621677926,0.0,1.0
2000-02-15,6.63,6.63,6.63,6.63,0,0.784597351882561,0.784597351882561,0.784597351882561,0.784597351882561,0,0.0,1.0
2000-02-16,6.25,6.75,6.25,6.75,3067,0.739627971231675,0.798798208930209,0.739627971231675,0.798798208930209,25916.745641838,0.0,1.0
2000-02-17,6.75,6.75,6.75,6.75,3867,0.798798208930209,0.798798208930209,0.798798208930209,0.798798208930209,32676.9010097775,0.0,1.0
2000-02-18,6.75,6.75,6.75,6.75,0,0.798798208930209,0.798798208930209,0.798798208930209,0.798798208930209,0,0.0,1.0
2000-02-22,6.375,6.625,6.375,6.625,1267,0.754420530656308,0.784005649505575,0.754420530656308,0.784005649505575,10706.3960639742,0.0,1.0
2000-02-23,6.5,6.688,6.375,6.375,1000,0.769213090080942,0.791461099455591,0.754420530656308,0.754420530656308,8450.19420992436,0.0,1.0
2000-02-24,6.5,6.5,6.5,6.5,0,0.769213090080942,0.769213090080942,0.769213090080942,0.769213090080942,0,0.0,1.0
2000-02-25,6.75,6.75,6.375,6.5,1000,0.798798208930209,0.798798208930209,0.754420530656308,0.769213090080942,8450.19420992436,0.0,1.0
2000-02-28,6.938,7.625,6.75,6.75,3400,0.821046218304858,0.902346124902643,0.798798208930209,0.798798208930209,28730.6603137428,0.0,1.0
2000-02-29,7.125,7.125,7.125,7.125,1267,0.843175887204109,0.843175887204109,0.843175887204109,0.843175887204109,10706.3960639742,0.0,1.0
2000-03-01,7.0,7.0,6.938,6.938,3400,0.828383327779476,0.828383327779476,0.821046218304858,0.821046218304858,28730.6603137428,0.0,1.0
2000-03-02,7.0,7.0,6.938,6.938,667,0.828383327779476,0.828383327779476,0.821046218304858,0.821046218304858,5636.27953801955,0.0,1.0
2000-03-03,6.938,7.0,6.938,6.938,2267,0.821046218304858,0.828383327779476,0.821046218304858,0.821046218304858,19156.5902738985,0.0,1.0
2000-03-06,7.0,7.0,7.0,7.0,3000,0.828383327779476,0.828383327779476,0.828383327779476,0.828383327779476,25350.5826297731,0.0,1.0
2000-03-07,6.938,7.125,6.938,6.938,13667,0.821046218304858,0.843175887204109,0.821046218304858,0.821046218304858,115488.804267036,0.0,1.0
2000-03-08,7.0,7.25,6.25,7.125,6000,0.828383327779476,0.857968446628743,0.739627971231675,0.843175887204109,50701.1652595461,0.0,1.0
2000-03-09,7.0,7.125,7.0,7.125,4467,0.828383327779476,0.843175887204109,0.828383327779476,0.843175887204109,37747.0175357321,0.0,1.0
2000-03-10,6.375,6.75,6.375,6.75,1067,0.754420530656308,0.798798208930209,0.754420530656308,0.798798208930209,9016.3572219893,0.0,1.0
2000-03-13,6.38,6.38,6.38,6.38,0,0.755012233033294,0.755012233033294,0.755012233033294,0.755012233033294,0,0.0,1.0
2000-03-14,7.375,7.375,7.375,7.375,800,0.872761006053376,0.872761006053376,0.872761006053376,0.872761006053376,6760.15536793949,0.0,1.0
2000-03-15,6.625,7.125,6.625,7.125,867,0.784005649505575,0.843175887204109,0.784005649505575,0.843175887204109,7326.31838000442,0.0,1.0
2000-03-16,7.375,7.375,7.0,7.125,2400,0.872761006053376,0.872761006053376,0.828383327779476,0.843175887204109,20280.4661038185,0.0,1.0
2000-03-17,7.125,7.125,6.688,7.125,35400,0.843175887204109,0.843175887204109,0.791461099455591,0.843175887204109,299136.875031322,0.0,1.0
2000-03-20,6.625,6.625,6.625,6.625,600,0.784005649505575,0.784005649505575,0.784005649505575,0.784005649505575,5070.11652595462,0.0,1.0
2000-03-21,6.875,7.125,6.25,7.125,12400,0.813590768354842,0.843175887204109,0.739627971231675,0.843175887204109,104782.408203062,0.0,1.0
2000-03-22,6.375,6.375,6.25,6.25,267,0.754420530656308,0.754420530656308,0.739627971231675,0.739627971231675,2256.20185404981,0.0,1.0
2000-03-23,6.25,6.25,6.25,6.25,1000,0.739627971231675,0.739627971231675,0.739627971231675,0.739627971231675,8450.19420992436,0.0,1.0
2000-03-24,6.25,6.25,6.25,6.25,667,0.739627971231675,0.739627971231675,0.739627971231675,0.739627971231675,5636.27953801955,0.0,1.0
2000-03-27,6.25,6.25,6.25,6.25,0,0.739627971231675,0.739627971231675,0.739627971231675,0.739627971231675,0,0.0,1.0
2000-03-28,5.125,6.25,5.125,6.25,39867,0.606494936409973,0.739627971231675,0.606494936409973,0.739627971231675,336883.892567055,0.0,1.0
2000-03-29,6.125,7.375,6.0,6.0,13800,0.724835411807041,0.872761006053376,0.710042852382408,0.710042852382408,116612.680096956,0.0,1.0
2000-03-30,6.625,6.625,6.0,6.188,20400,0.784005649505575,0.784005649505575,0.710042852382408,0.732290861757057,172383.961882457,0.0,1.0
2000-03-31,6.0,6.625,5.0,5.875,71267,0.710042852382408,0.784005649505575,0.59170237698534,0.695250292957774,602219.990758679,0.0,1.0
2000-04-03,6.0,6.0,5.375,5.375,5867,0.710042852382408,0.710042852382408,0.63608005525924,0.63608005525924,49577.2894296262,0.0,1.0
2000-04-04,6.0,6.188,6.0,6.0,3467,0.710042852382408,0.732290861757057,0.710042852382408,0.710042852382408,29296.8233258078,0.0,1.0
2000-04-05,6.563,6.563,6.0,6.0,18267,0.776668540030957,0.776668540030957,0.710042852382408,0.710042852382408,154359.697632688,0.0,1.0
2000-04-06,6.563,6.563,6.563,6.563,467,0.776668540030957,0.776668540030957,0.776668540030957,0.776668540030957,3946.24069603468,0.0,1.0
2000-04-07,6.5,6.563,6.125,6.5,3267,0.769213090080942,0.776668540030957,0.724835411807041,0.769213090080942,27606.7844838229,0.0,1.0
2000-04-10,6.0,6.5,6.0,6.375,6667,0.710042852382408,0.769213090080942,0.710042852382408,0.754420530656308,56337.4447975657,0.0,1.0
2000-04-11,6.0,6.0,6.0,6.0,2600,0.710042852382408,0.710042852382408,0.710042852382408,0.710042852382408,21970.5049458033,0.0,1.0
2000-04-12,6.0,6.0,6.0,6.0,267,0.710042852382408,0.710042852382408,0.710042852382408,0.710042852382408,2256.2018540498,0.0,1.0
2000-04-13,6.0,6.0,6.0,6.0,0,0.710042852382408,0.710042852382408,0.710042852382408,0.710042852382408,0,0.0,1.0
2000-04-14,6.219,6.219,6.219,6.219,600,0.735959416494366,0.735959416494366,0.735959416494366,0.735959416494366,5070.11652595461,0.0,1.0
2000-04-17,6.219,6.219,6.219,6.219,0,0.735959416494366,0.735959416494366,0.735959416494366,0.735959416494366,0,0.0,1.0
2000-04-18,6.0,6.375,6.0,6.219,7000,0.710042852382408,0.754420530656308,0.710042852382408,0.735959416494366,59151.3594694705,0.0,1.0
2000-04-19,6.5,6.5,6.375,6.375,2267,0.769213090080942,0.769213090080942,0.754420530656308,0.754420530656308,19156.5902738985,0.0,1.0
2000-04-20,5.938,6.5,5.938,6.5,7467,0.70270574290779,0.769213090080942,0.70270574290779,0.769213090080942,63097.6001655052,0.0,1.0
2000-04-24,6.0,6.0,6.0,6.0,2267,0.710042852382408,0.710042852382408,0.710042852382408,0.710042852382408,19156.5902738985,0.0,1.0
2000-04-25,7.375,7.5,6.0,6.75,11867,0.872761006053376,0.88755356547801,0.710042852382408,0.798798208930209,100278.454689172,0.0,1.0
2000-04-26,6.25,6.25,6.25,6.25,67,0.739627971231675,0.739627971231675,0.739627971231675,0.739627971231675,566.163012064932,0.0,1.0
2000-04-27,7.375,7.375,7.375,7.375,667,0.872761006053376,0.872761006053376,0.872761006053376,0.872761006053376,5636.27953801955,0.0,1.0
2000-04-28,7.38,7.38,7.38,7.38,0,0.873352708430362,0.873352708430362,0.873352708430362,0.873352708430362,0,0.0,1.0
2000-05-01,7.38,7.38,7.38,7.38,0,0.873352708430362,0.873352708430362,0.873352708430362,0.873352708430362,0,0.0,1.0
2000-05-02,6.438,6.438,6.375,6.375,1067,0.761875980606324,0.761875980606324,0.754420530656308,0.754420530656308,9016.35722198929,0.0,1.0
2000-05-03,6.44,6.44,6.44,6.44,0,0.762112661557118,0.762112661557118,0.762112661557118,0.762112661557118,0,0.0,1.0
2000-05-04,6.5,6.5,6.5,6.5,1000,0.769213090080942,0.769213090080942,0.769213090080942,0.769213090080942,8450.19420992436,0.0,1.0
2000-05-05,6.0,6.0,6.0,6.0,267,0.710042852382408,0.710042852382408,0.710042852382408,0.710042852382408,2256.2018540498,0.0,1.0
2000-05-08,6.0,6.0,6.0,6.0,7467,0.710042852382408,0.710042852382408,0.710042852382408,0.710042852382408,63097.6001655052,0.0,1.0
2000-05-09,5.875,5.875,5.875,5.875,4000,0.695250292957774,0.695250292957774,0.695250292957774,0.695250292957774,33800.7768396975,0.0,1.0
2000-05-10,6.0,6.0,6.0,6.0,67,0.710042852382408,0.710042852382408,0.710042852382408,0.710042852382408,566.163012064932,0.0,1.0
2000-05-11,6.0,6.0,6.0,6.0,0,0.710042852382408,0.710042852382408,0.710042852382408,0.710042852382408,0,0.0,1.0
2000-05-12,5.75,6.0,5.75,5.75,95600,0.680457733533141,0.710042852382408,0.680457733533141,0.680457733533141,807838.566468769,0.0,1.0
2000-05-15,5.75,5.75,5.75,5.75,0,0.680457733533141,0.680457733533141,0.680457733533141,0.680457733533141,0,0.0,1.0
2000-05-16,5.75,5.75,5.625,5.625,1667,0.680457733533141,0.680457733533141,0.665665174108507,0.665665174108507,14086.4737479439,0.0,1.0
2000-05-17,6.125,6.125,5.5,5.5,43200,0.724835411807041,0.724835411807041,0.650872614683874,0.650872614683874,365048.389868733,0.0,1.0
2000-05-18,5.5,5.75,5.5,5.75,1067,0.650872614683874,0.680457733533141,0.650872614683874,0.680457733533141,9016.35722198929,0.0,1.0
2000-05-19,5.5,5.5,5.5,5.5,10067,0.650872614683874,0.650872614683874,0.650872614683874,0.650872614683874,85068.1051113085,0.0,1.0
2000-05-22,5.5,5.5,5.0,5.375,7467,0.650872614683874,0.650872614683874,0.59170237698534,0.63608005525924,63097.6001655052,0.0,1.0
2000-05-23,5.5,5.5,5.5,5.5,0,0.650872614683874,0.650872614683874,0.650872614683874,0.650872614683874,0,0.0,1.0
2000-05-24,5.0,5.063,5.0,5.063,1400,0.59170237698534,0.599157826935355,0.59170237698534,0.599157826935355,11830.2718938941,0.0,1.0
2000-05-25,5.0,5.0,5.0,5.0,4200,0.59170237698534,0.59170237698534,0.59170237698534,0.59170237698534,35490.8156816823,0.0,1.0
2000-05-26,6.125,6.125,6.125,6.125,67,0.724835411807041,0.724835411807041,0.724835411807041,0.724835411807041,566.163012064932,0.0,1.0
2000-05-30,5.063,5.063,5.063,5.063,867,0.599157826935355,0.599157826935355,0.599157826935355,0.599157826935355,7326.31838000442,0.0,1.0
2000-05-31,5.06,5.06,5.06,5.06,0,0.598802805509164,0.598802805509164,0.598802805509164,0.598802805509164,0,0.0,1.0
2000-06-01,5.5,6.625,5.25,5.25,1334400,0.650872614683874,0.784005649505575,0.621287495834607,0.621287495834607,11275939.1537231,0.0,1.0
2000-06-02,5.5,5.875,5.5,5.875,7267,0.650872614683874,0.695250292957774,0.650872614683874,0.695250292957774,61407.5613235203,0.0,1.0
2000-06-05,5.75,5.75,5.563,5.75,12400,0.680457733533141,0.680457733533141,0.658328064633889,0.680457733533141,104782.408203062,0.0,1.0
2000-06-06,5.75,5.75,5.5,5.688,13267,0.680457733533141,0.680457733533141,0.650872614683874,0.673120624058523,112108.726583066,0.0,1.0
2000-06-07,5.875,5.875,5.688,5.688,11000,0.695250292957774,0.695250292957774,0.673120624058523,0.673120624058523,92952.136309168,0.0,1.0
2000-06-08,5.88,5.88,5.88,5.88,0,0.69584199533476,0.69584199533476,0.69584199533476,0.69584199533476,0,0.0,1.0
2000-06-09,5.625,5.625,5.625,5.625,8200,0.665665174108507,0.665665174108507,0.665665174108507,0.665665174108507,69291.5925213798,0.0,1.0
2000-06-12,5.563,5.563,5.563,5.563,9400,0.658328064633889,0.658328064633889,0.658328064633889,0.658328064633889,79431.825573289,0.0,1.0
2000-06-13,5.563,5.938,5.563,5.938,29600,0.658328064633889,0.70270574290779,0.658328064633889,0.70270574290779,250125.748613761,0.0,1.0
2000-06-14,5.875,5.938,5.75,5.75,336600,0.695250292957774,0.70270574290779,0.680457733533141,0.680457733533141,2844335.37106054,0.0,1.0
2000-06-15,5.625,5.625,5.625,5.625,200,0.665665174108507,0.665665174108507,0.665665174108507,0.665665174108507,1690.03884198487,0.0,1.0
2000-06-16,5.62,5.62,5.62,5.62,0,0.665073471731522,0.665073471731522,0.665073471731522,0.665073471731522,0,0.0,1.0
2000-06-19,5.25,5.25,5.25,5.25,200,0.621287495834607,0.621287495834607,0.621287495834607,0.621287495834607,1690.03884198487,0.0,1.0
2000-06-20,5.75,5.75,5.75,5.75,67,0.680457733533141,0.680457733533141,0.680457733533141,0.680457733533141,566.163012064932,0.0,1.0
2000-06-21,5.938,5.938,5.75,5.75,17267,0.70270574290779,0.70270574290779,0.680457733533141,0.680457733533141,145909.503422764,0.0,1.0
2000-06-22,5.875,6.25,5.875,6.25,3800,0.695250292957774,0.739627971231675,0.695250292957774,0.739627971231675,32110.7379977126,0.0,1.0
2000-06-23,5.88,5.88,5.88,5.88,0,0.69584199533476,0.69584199533476,0.69584199533476,0.69584199533476,0,0.0,1.0
2000-06-26,5.875,5.875,5.875,5.875,1000,0.695250292957774,0.695250292957774,0.695250292957774,0.695250292957774,8450.19420992437,0.0,1.0
2000-06-27,5.875,6.0,5.875,6.0,6867,0.695250292957774,0.710042852382408,0.695250292957774,0.710042852382408,58027.4836395506,0.0,1.0
2000-06-28,5.938,6.5,5.938,6.5,2467,0.70270574290779,0.769213090080942,0.70270574290779,0.769213090080942,20846.6291158834,0.0,1.0
2000-06-29,6.0,6.0,6.0,6.0,667,0.710042852382408,0.710042852382408,0.710042852382408,0.710042852382408,5636.27953801955,0.0,1.0
2000-06-30,5.906,5.938,5.875,5.938,10867,0.698918847695083,0.70270574290779,0.695250292957774,0.70270574290779,91828.2604792481,0.0,1.0
2000-07-03,5.875,5.875,5.875,5.875,467,0.695250292957774,0.695250292957774,0.695250292957774,0.695250292957774,3946.24069603468,0.0,1.0
2000-07-05,5.875,6.313,5.875,5.875,2467,0.695250292957774,0.74708342118169,0.695250292957774,0.695250292957774,20846.6291158834,0.0,1.0
2000-07-06,6.438,6.438,6.375,6.375,1800,0.761875980606324,0.761875980606324,0.754420530656308,0.754420530656308,15210.3495778638,0.0,1.0
2000-07-07,6.125,6.125,6.125,6.125,10000,0.724835411807041,0.724835411807041,0.724835411807041,0.724835411807041,84501.9420992436,0.0,1.0
2000-07-10,5.875,5.875,5.875,5.875,467,0.695250292957774,0.695250292957774,0.695250292957774,0.695250292957774,3946.24069603468,0.0,1.0
2000-07-11,6.125,6.125,6.125,6.125,67,0.724835411807041,0.724835411807041,0.724835411807041,0.724835411807041,566.163012064932,0.0,1.0
2000-07-12,5.875,6.25,5.875,6.25,8000,0.695250292957774,0.739627971231675,0.695250292957774,0.739627971231675,67601.5536793949,0.0,1.0
2000-07-13,6.0,6.0,5.875,5.875,2667,0.710042852382408,0.710042852382408,0.695250292957774,0.695250292957774,22536.6679578683,0.0,1.0
2000-07-14,5.875,6.0,5.875,6.0,1400,0.695250292957774,0.710042852382408,0.695250292957774,0.710042852382408,11830.2718938941,0.0,1.0
2000-07-17,5.88,5.88,5.88,5.88,0,0.69584199533476,0.69584199533476,0.69584199533476,0.69584199533476,0,0.0,1.0
2000-07-18,5.313,6.0,5.25,6.0,23000,0.628742945784622,0.710042852382408,0.621287495834607,0.710042852382408,194354.46682826,0.0,1.0
2000-07-19,5.5,5.5,5.25,5.438,6800,0.650872614683874,0.650872614683874,0.621287495834607,0.643535505209256,57461.3206274856,0.0,1.0
2000-07-20,5.5,5.5,5.5,5.5,0,0.650872614683874,0.650872614683874,0.650872614683874,0.650872614683874,0,0.0,1.0
2000-07-21,5.313,5.5,5.25,5.25,14800,0.628742945784622,0.650872614683874,0.621287495834607,0.621287495834607,125062.874306881,0.0,1.0
2000-07-24,5.875,5.875,5.438,5.438,5400,0.695250292957774,0.695250292957774,0.643535505209256,0.643535505209256,45631.0487335916,0.0,1.0
2000-07-25,5.563,5.563,5.563,5.563,600,0.658328064633889,0.658328064633889,0.658328064633889,0.658328064633889,5070.11652595462,0.0,1.0
2000-07-26,5.25,5.75,5.25,5.25,1800,0.621287495834607,0.680457733533141,0.621287495834607,0.621287495834607,15210.3495778638,0.0,1.0
2000-07-27,5.5,5.5,5.5,5.5,67,0.650872614683874,0.650872614683874,0.650872614683874,0.650872614683874,566.163012064932,0.0,1.0
2000-07-28,5.25,5.25,5.25,5.25,200,0.621287495834607,0.621287495834607,0.621287495834607,0.621287495834607,1690.03884198487,0.0,1.0
2000-07-31,5.5,5.5,5.5,5.5,51400,0.650872614683874,0.650872614683874,0.650872614683874,0.650872614683874,434339.982390112,0.0,1.0
2000-08-01,5.5,5.5,5.5,5.5,0,0.650872614683874,0.650872614683874,0.650872614683874,0.650872614683874,0,0.0,1.0
2000-08-02,5.25,5.25,5.25,5.25,200,0.621287495834607,0.621287495834607,0.621287495834607,0.621287495834607,1690.03884198487,0.0,1.0
2000-08-03,5.25,5.25,5.25,5.25,467,0.621287495834607,0.621287495834607,0.621287495834607,0.621287495834607,3946.24069603468,0.0,1.0
2000-08-04,5.25,5.25,5.25,5.25,0,0.621287495834607,0.621287495834607,0.621287495834607,0.621287495834607,0,0.0,1.0
2000-08-07,5.25,5.25,5.25,5.25,400,0.621287495834607,0.621287495834607,0.621287495834607,0.621287495834607,3380.07768396974,0.0,1.0
2000-08-08,5.313,5.75,5.25,5.25,3200,0.628742945784622,0.680457733533141,0.621287495834607,0.621287495834607,27040.621471758,0.0,1.0
2000-08-09,5.875,5.875,5.25,5.25,4867,0.695250292957774,0.695250292957774,0.621287495834607,0.621287495834607,41127.0952197019,0.0,1.0
2000-08-10,5.25,5.25,5.25,5.25,1800,0.621287495834607,0.621287495834607,0.621287495834607,0.621287495834607,15210.3495778638,0.0,1.0
2000-08-11,5.25,5.25,5.25,5.25,0,0.621287495834607,0.621287495834607,0.621287495834607,0.621287495834607,0,0.0,1.0
2000-08-14,5.25,5.25,5.25,5.25,3000,0.621287495834607,0.621287495834607,0.621287495834607,0.621287495834607,25350.5826297731,0.0,1.0
2000-08-15,5.25,5.25,5.25,5.25,400,0.621287495834607,0.621287495834607,0.621287495834607,0.621287495834607,3380.07768396974,0.0,1.0
2000-08-16,5.5,5.5,5.5,5.5,105267,0.650872614683874,0.650872614683874,0.650872614683874,0.650872614683874,889526.593896107,0.0,1.0
2000-08-17,5.31,5.31,5.31,5.31,0,0.628387924358431,0.628387924358431,0.628387924358431,0.628387924358431,0,0.0,1.0
2000-08-18,5.25,5.25,5.25,5.25,2400,0.621287495834607,0.621287495834607,0.621287495834607,0.621287495834607,20280.4661038185,0.0,1.0
2000-08-21,5.375,5.594,5.375,5.594,8800,0.63608005525924,0.661996619371198,0.63608005525924,0.661996619371198,74361.7090473344,0.0,1.0
2000-08-22,5.25,5.625,5.25,5.313,867,0.621287495834607,0.665665174108507,0.621287495834607,0.628742945784622,7326.31838000442,0.0,1.0
2000-08-23,5.625,5.625,5.625,5.625,1467,0.665665174108507,0.665665174108507,0.665665174108507,0.665665174108507,12396.434905959,0.0,1.0
2000-08-24,5.563,5.563,5.406,5.406,467,0.658328064633889,0.658328064633889,0.639748609996549,0.639748609996549,3946.24069603468,0.0,1.0
2000-08-25,5.375,5.375,5.25,5.25,4200,0.63608005525924,0.63608005525924,0.621287495834607,0.621287495834607,35490.8156816823,0.0,1.0
2000-08-28,5.375,5.375,5.375,5.375,400,0.63608005525924,0.63608005525924,0.63608005525924,0.63608005525924,3380.07768396975,0.0,1.0
2000-08-29,5.25,5.281,5.25,5.281,4800,0.621287495834607,0.624956050571916,0.621287495834607,0.624956050571916,40560.9322076369,0.0,1.0
2000-08-30,5.25,5.313,5.188,5.313,78400,0.621287495834607,0.628742945784622,0.613950386359989,0.628742945784622,662495.22605807,0.0,1.0
2000-08-31,5.25,5.25,5.25,5.25,867,0.621287495834607,0.621287495834607,0.621287495834607,0.621287495834607,7326.31838000442,0.0,1.0
2000-09-01,5.25,5.25,5.25,5.25,0,0.621287495834607,0.621287495834607,0.621287495834607,0.621287495834607,0,0.0,1.0
2000-09-05,5.0,5.125,5.0,5.125,3000,0.59170237698534,0.606494936409973,0.59170237698534,0.606494936409973,25350.5826297731,0.0,1.0
2000-09-06,5.125,5.125,5.125,5.125,867,0.606494936409973,0.606494936409973,0.606494936409973,0.606494936409973,7326.31838000443,0.0,1.0
2000-09-07,5.313,5.313,5.125,5.313,2267,0.628742945784622,0.628742945784622,0.606494936409973,0.628742945784622,19156.5902738985,0.0,1.0
2000-09-08,5.125,5.125,5.125,5.125,667,0.606494936409973,0.606494936409973,0.606494936409973,0.606494936409973,5636.27953801955,0.0,1.0
2000-09-11,5.125,5.125,5.125,5.125,2000,0.606494936409973,0.606494936409973,0.606494936409973,0.606494936409973,16900.3884198487,0.0,1.0
2000-09-12,5.0,5.0,5.0,5.0,867,0.59170237698534,0.59170237698534,0.59170237698534,0.59170237698534,7326.31838000442,0.0,1.0
2000-09-13,5.063,5.25,5.063,5.125,1400,0.599157826935355,0.621287495834607,0.599157826935355,0.606494936409973,11830.2718938941,0.0,1.0
2000-09-14,5.06,5.06,5.06,5.06,0,0.598802805509164,0.598802805509164,0.598802805509164,0.598802805509164,0,0.0,1.0
2000-09-15,5.125,5.125,5.0,5.0,242600,0.606494936409973,0.606494936409973,0.59170237698534,0.59170237698534,2050017.11532765,0.0,1.0
2000-09-18,5.0,5.188,5.0,5.188,800,0.59170237698534,0.613950386359989,0.59170237698534,0.613950386359989,6760.15536793949,0.0,1.0
2000-09-19,5.094,5.094,5.094,5.094,67,0.602826381672664,0.602826381672664,0.602826381672664,0.602826381672664,566.163012064932,0.0,1.0
2000-09-20,5.09,5.09,5.09,5.09,0,0.602353019771076,0.602353019771076,0.602353019771076,0.602353019771076,0,0.0,1.0
2000-09-21,5.125,5.188,5.125,5.125,1200,0.606494936409973,0.613950386359989,0.606494936409973,0.606494936409973,10140.2330519092,0.0,1.0
2000-09-22,5.063,5.063,5.063,5.063,67,0.599157826935355,0.599157826935355,0.599157826935355,0.599157826935355,566.163012064932,0.0,1.0
2000-09-25,5.06,5.06,5.06,5.06,0,0.598802805509164,0.598802805509164,0.598802805509164,0.598802805509164,0,0.0,1.0
2000-09-26,5.063,5.188,5.063,5.188,2000,0.599157826935355,0.613950386359989,0.599157826935355,0.613950386359989,16900.3884198487,0.0,1.0
2000-09-27,5.188,5.188,5.188,5.188,467,0.613950386359989,0.613950386359989,0.613950386359989,0.613950386359989,3946.24069603467,0.0,1.0
2000-09-28,5.0,5.125,5.0,5.125,1867,0.59170237698534,0.606494936409973,0.59170237698534,0.606494936409973,15776.5125899288,0.0,1.0
2000-09-29,5.0,5.125,5.0,5.0,667,0.59170237698534,0.606494936409973,0.59170237698534,0.59170237698534,5636.27953801955,0.0,1.0
2000-10-02,5.0,5.0,5.0,5.0,0,0.59170237698534,0.59170237698534,0.59170237698534,0.59170237698534,0,0.0,1.0
2000-10-03,5.0,5.0,5.0,5.0,1800,0.59170237698534,0.59170237698534,0.59170237698534,0.59170237698534,15210.3495778638,0.0,1.0
2000-10-04,5.0,5.0,5.0,5.0,2200,0.59170237698534,0.59170237698534,0.59170237698534,0.59170237698534,18590.4272618336,0.0,1.0
2000-10-05,5.188,5.188,5.063,5.188,1000,0.613950386359989,0.613950386359989,0.599157826935355,0.613950386359989,8450.19420992436,0.0,1.0
2000-10-06,5.19,5.19,5.19,5.19,0,0.614187067310783,0.614187067310783,0.614187067310783,0.614187067310783,0,0.0,1.0
2000-10-09,5.25,5.25,5.25,5.25,200,0.621287495834607,0.621287495834607,0.621287495834607,0.621287495834607,1690.03884198487,0.0,1.0
2000-10-10,5.25,5.25,5.25,5.25,1867,0.621287495834607,0.621287495834607,0.621287495834607,0.621287495834607,15776.5125899288,0.0,1.0
2000-10-11,5.188,5.188,5.188,5.188,400,0.613950386359989,0.613950386359989,0.613950386359989,0.613950386359989,3380.07768396974,0.0,1.0
2000-10-12,5.0,5.0,5.0,5.0,200,0.59170237698534,0.59170237698534,0.59170237698534,0.59170237698534,1690.03884198487,0.0,1.0
2000-10-13,5.25,5.25,5.0,5.0,6800,0.621287495834607,0.621287495834607,0.59170237698534,0.59170237698534,57461.3206274856,0.0,1.0
2000-10-16,5.0,5.25,5.0,5.0,2000,0.59170237698534,0.621287495834607,0.59170237698534,0.59170237698534,16900.3884198487,0.0,1.0
2000-10-17,5.0,5.0,5.0,5.0,3267,0.59170237698534,0.59170237698534,0.59170237698534,0.59170237698534,27606.7844838229,0.0,1.0
2000-10-18,5.25,5.25,5.0,5.0,2067,0.621287495834607,0.621287495834607,0.59170237698534,0.59170237698534,17466.5514319136,0.0,1.0
2000-10-19,5.125,5.125,5.125,5.125,400000,0.606494936409973,0.606494936409973,0.606494936409973,0.606494936409973,3380077.68396975,0.0,1.0
2000-10-20,5.0,5.016,5.0,5.016,6000,0.59170237698534,0.593595824591693,0.59170237698534,0.593595824591693,50701.1652595461,0.0,1.0
2000-10-23,5.0,5.0,5.0,5.0,6267,0.59170237698534,0.59170237698534,0.59170237698534,0.59170237698534,52957.367113596,0.0,1.0
2000-10-24,5.0,5.0,4.688,5.0,47467,0.59170237698534,0.59170237698534,0.554780148661455,0.59170237698534,401105.36856248,0.0,1.0
2000-10-25,5.0,5.0,5.0,5.0,12667,0.59170237698534,0.59170237698534,0.59170237698534,0.59170237698534,107038.610057112,0.0,1.0
2000-10-26,5.0,5.0,5.0,5.0,10067,0.59170237698534,0.59170237698534,0.59170237698534,0.59170237698534,85068.1051113085,0.0,1.0
2000-10-27,5.0,5.0,5.0,5.0,5000,0.59170237698534,0.59170237698534,0.59170237698534,0.59170237698534,42250.9710496218,0.0,1.0
2000-10-30,5.125,5.125,5.0,5.016,47800,0.606494936409973,0.606494936409973,0.59170237698534,0.593595824591693,403919.283234385,0.0,1.0
2000-10-31,5.13,5.13,5.13,5.13,0,0.607086638786959,0.607086638786959,0.607086638786959,0.607086638786959,0,0.0,1.0
2000-11-01,5.0,5.063,5.0,5.063,600,0.59170237698534,0.599157826935355,0.59170237698534,0.599157826935355,5070.11652595462,0.0,1.0
2000-11-02,5.0,5.0,5.0,5.0,67,0.59170237698534,0.59170237698534,0.59170237698534,0.59170237698534,566.163012064932,0.0,1.0
2000-11-03,4.625,5.0,4.625,5.0,800,0.547324698711439,0.59170237698534,0.547324698711439,0.59170237698534,6760.15536793949,0.0,1.0
2000-11-06,4.625,4.625,4.625,4.625,3867,0.547324698711439,0.547324698711439,0.547324698711439,0.547324698711439,32676.9010097775,0.0,1.0
2000-11-07,4.62,4.62,4.62,4.62,0,0.546732996334454,0.546732996334454,0.546732996334454,0.546732996334454,0,0.0,1.0
2000-11-08,4.625,4.625,4.625,4.625,1800,0.547324698711439,0.547324698711439,0.547324698711439,0.547324698711439,15210.3495778639,0.0,1.0
2000-11-09,4.625,4.625,4.625,4.625,3667,0.547324698711439,0.547324698711439,0.547324698711439,0.547324698711439,30986.8621677927,0.0,1.0
2000-11-10,4.625,4.625,4.625,4.625,67,0.547324698711439,0.547324698711439,0.547324698711439,0.547324698711439,566.163012064933,0.0,1.0
2000-11-13,4.5,4.625,4.5,4.625,12800,0.532532139286806,0.547324698711439,0.532532139286806,0.547324698711439,108162.485887032,0.0,1.0
2000-11-14,4.625,4.625,4.5,4.5,1867,0.547324698711439,0.547324698711439,0.532532139286806,0.532532139286806,15776.5125899288,0.0,1.0
2000-11-15,4.375,4.5,4.188,4.5,582600,0.517739579862172,0.532532139286806,0.495609910962921,0.532532139286806,4923083.14670194,0.0,1.0
2000-11-16,4.406,4.406,4.375,4.406,164200,0.521408134599481,0.521408134599481,0.517739579862172,0.521408134599481,1387521.88926958,0.0,1.0
2000-11-17,4.375,4.375,4.375,4.375,3800,0.517739579862172,0.517739579862172,0.517739579862172,0.517739579862172,32110.7379977126,0.0,1.0
2000-11-20,4.375,4.375,4.375,4.375,10800,0.517739579862172,0.517739579862172,0.517739579862172,0.517739579862172,91262.0974671832,0.0,1.0
2000-11-21,4.5,4.5,4.5,4.5,49200,0.532532139286806,0.532532139286806,0.532532139286806,0.532532139286806,415749.555128278,0.0,1.0
2000-11-22,4.375,4.375,4.375,4.375,7067,0.517739579862172,0.517739579862172,0.517739579862172,0.517739579862172,59717.5224815355,0.0,1.0
2000-11-24,4.38,4.38,4.38,4.38,0,0.518331282239158,0.518331282239158,0.518331282239158,0.518331282239158,0,0.0,1.0
2000-11-27,4.375,4.375,4.375,4.375,1000,0.517739579862172,0.517739579862172,0.517739579862172,0.517739579862172,8450.19420992437,0.0,1.0
2000-11-28,4.375,4.375,4.375,4.375,15000,0.517739579862172,0.517739579862172,0.517739579862172,0.517739579862172,126752.913148865,0.0,1.0
2000-11-29,4.375,4.5,4.375,4.5,13067,0.517739579862172,0.532532139286806,0.517739579862172,0.532532139286806,110418.687741082,0.0,1.0
2000-11-30,4.25,4.375,4.25,4.375,800,0.502947020437539,0.517739579862172,0.502947020437539,0.517739579862172,6760.15536793949,0.0,1.0
2000-12-01,4.25,4.25,4.25,4.25,0,0.502947020437539,0.502947020437539,0.502947020437539,0.502947020437539,0,0.0,1.0
2000-12-04,3.25,4.125,3.25,4.125,2867,0.384606545040471,0.488154461012905,0.384606545040471,0.488154461012905,24226.7067998531,0.0,1.0
2000-12-05,3.0,3.375,2.5,3.25,77400,0.355021426191204,0.399399104465104,0.29585118849267,0.384606545040471,654045.031848145,0.0,1.0
2000-12-06,2.813,3.0,2.75,2.938,51000,0.332891757291952,0.355021426191204,0.325436307341937,0.347684316716586,430959.904706143,0.0,1.0
2000-12-07,3.125,3.25,2.875,3.25,5267,0.369813985615837,0.384606545040471,0.34022886676657,0.384606545040471,44507.1729036716,0.0,1.0
2000-12-08,3.125,3.188,3.125,3.188,10867,0.369813985615837,0.377269435565853,0.369813985615837,0.377269435565853,91828.2604792481,0.0,1.0
2000-12-11,3.125,3.156,3.125,3.156,558800,0.369813985615837,0.373482540353147,0.369813985615837,0.373482540353147,4721968.52450574,0.0,1.0
2000-12-12,3.188,3.188,3.125,3.188,5067,0.377269435565853,0.377269435565853,0.369813985615837,0.377269435565853,42817.1340616867,0.0,1.0
2000-12-13,3.125,3.188,3.125,3.188,5200,0.369813985615837,0.377269435565853,0.369813985615837,0.377269435565853,43941.0098916067,0.0,1.0
2000-12-14,3.125,3.125,3.125,3.125,44600,0.369813985615837,0.369813985615837,0.369813985615837,0.369813985615837,376878.661762627,0.0,1.0
2000-12-15,3.25,3.25,3.125,3.125,5867,0.384606545040471,0.384606545040471,0.369813985615837,0.369813985615837,49577.2894296262,0.0,1.0
2000-12-18,3.25,3.375,3.125,3.125,13800,0.384606545040471,0.399399104465104,0.369813985615837,0.369813985615837,116612.680096956,0.0,1.0
2000-12-19,3.25,3.313,3.125,3.125,17200,0.384606545040471,0.392061994990486,0.369813985615837,0.369813985615837,145343.340410699,0.0,1.0
2000-12-20,3.25,3.375,3.25,3.375,247800,0.384606545040471,0.399399104465104,0.384606545040471,0.399399104465104,2093958.12521926,0.0,1.0
2000-12-21,3.313,3.5,3.25,3.25,25000,0.392061994990486,0.414191663889738,0.384606545040471,0.384606545040471,211254.855248109,0.0,1.0
2000-12-22,3.5,3.5,3.5,3.5,7667,0.414191663889738,0.414191663889738,0.414191663889738,0.414191663889738,64787.6390074901,0.0,1.0
2000-12-26,3.25,3.63,3.25,3.5,11200,0.384606545040471,0.429575925691357,0.384606545040471,0.414191663889738,94642.1751511528,0.0,1.0
2000-12-27,3.625,3.625,3.25,3.25,3067,0.428984223314371,0.428984223314371,0.384606545040471,0.384606545040471,25916.745641838,0.0,1.0
2000-12-28,3.25,3.375,3.25,3.375,3800,0.384606545040471,0.399399104465104,0.384606545040471,0.399399104465104,32110.7379977126,0.0,1.0
2000-12-29,3.563,3.563,3.25,3.266,31800,0.421647113839753,0.421647113839753,0.384606545040471,0.386499992646824,268716.175875595,0.0,1.0
2001-01-02,3.56,3.56,3.56,3.56,0,0.421292092413562,0.421292092413562,0.421292092413562,0.421292092413562,0,0.0,1.0
2001-01-03,3.56,3.56,3.56,3.56,0,0.421292092413562,0.421292092413562,0.421292092413562,0.421292092413562,0,0.0,1.0
2001-01-04,3.375,3.875,3.375,3.375,4467,0.399399104465104,0.458569342163638,0.399399104465104,0.399399104465104,37747.0175357322,0.0,1.0
2001-01-05,3.38,3.38,3.38,3.38,0,0.39999080684209,0.39999080684209,0.39999080684209,0.39999080684209,0,0.0,1.0
2001-01-08,3.75,3.75,3.75,3.75,2067,0.443776782739005,0.443776782739005,0.443776782739005,0.443776782739005,17466.5514319136,0.0,1.0
2001-01-09,3.75,3.75,3.75,3.75,0,0.443776782739005,0.443776782739005,0.443776782739005,0.443776782739005,0,0.0,1.0
2001-01-10,3.938,3.938,3.938,3.938,67,0.466024792113654,0.466024792113654,0.466024792113654,0.466024792113654,566.163012064932,0.0,1.0
2001-01-11,3.75,3.75,3.75,3.75,867,0.443776782739005,0.443776782739005,0.443776782739005,0.443776782739005,7326.31838000442,0.0,1.0
2001-01-12,3.5,3.75,3.5,3.75,51600,0.414191663889738,0.443776782739005,0.414191663889738,0.443776782739005,436030.021232097,0.0,1.0
2001-01-16,3.563,3.563,3.547,3.547,867,0.421647113839753,0.421647113839753,0.4197536662334,0.4197536662334,7326.31838000442,0.0,1.0
2001-01-17,4.0,4.0,4.0,4.0,4200,0.473361901588272,0.473361901588272,0.473361901588272,0.473361901588272,35490.8156816823,0.0,1.0
2001-01-18,3.5,3.5,3.5,3.5,11800,0.414191663889738,0.414191663889738,0.414191663889738,0.414191663889738,99712.2916771074,0.0,1.0
2001-01-19,3.5,3.5,3.5,3.5,667,0.414191663889738,0.414191663889738,0.414191663889738,0.414191663889738,5636.27953801955,0.0,1.0
2001-01-22,3.984,3.984,3.984,3.984,67,0.471468453981919,0.471468453981919,0.471468453981919,0.471468453981919,566.163012064932,0.0,1.0
2001-01-23,3.98,3.98,3.98,3.98,0,0.470995092080331,0.470995092080331,0.470995092080331,0.470995092080331,0,0.0,1.0
2001-01-24,3.563,3.625,3.563,3.625,48467,0.421647113839753,0.428984223314371,0.421647113839753,0.428984223314371,409555.562772404,0.0,1.0
2001-01-25,3.625,3.625,3.625,3.625,6200,0.428984223314371,0.428984223314371,0.428984223314371,0.428984223314371,52391.2041015311,0.0,1.0
2001-01-26,3.625,3.625,3.625,3.625,32200,0.428984223314371,0.428984223314371,0.428984223314371,0.428984223314371,272096.253559565,0.0,1.0
2001-01-29,3.63,3.63,3.63,3.63,0,0.429575925691357,0.429575925691357,0.429575925691357,0.429575925691357,0,0.0,1.0
2001-01-30,3.63,3.63,3.63,3.63,0,0.429575925691357,0.429575925691357,0.429575925691357,0.429575925691357,0,0.0,1.0
2001-01-31,3.63,3.63,3.63,3.63,0,0.429575925691357,0.429575925691357,0.429575925691357,0.429575925691357,0,0.0,1.0
2001-02-01,3.63,3.63,3.63,3.63,0,0.429575925691357,0.429575925691357,0.429575925691357,0.429575925691357,0,0.0,1.0
2001-02-02,3.63,3.63,3.63,3.63,0,0.429575925691357,0.429575925691357,0.429575925691357,0.429575925691357,0,0.0,1.0
2001-02-05,3.63,3.63,3.63,3.63,0,0.429575925691357,0.429575925691357,0.429575925691357,0.429575925691357,0,0.0,1.0
2001-02-06,3.63,3.63,3.63,3.63,0,0.429575925691357,0.429575925691357,0.429575925691357,0.429575925691357,0,0.0,1.0
2001-02-07,3.63,3.63,3.63,3.63,0,0.429575925691357,0.429575925691357,0.429575925691357,0.429575925691357,0,0.0,1.0
2001-02-08,3.63,3.63,3.63,3.63,0,0.429575925691357,0.429575925691357,0.429575925691357,0.429575925691357,0,0.0,1.0
2001-02-09,3.63,3.63,3.63,3.63,0,0.429575925691357,0.429575925691357,0.429575925691357,0.429575925691357,0,0.0,1.0
2001-02-12,3.938,4.0,3.938,4.0,667,0.466024792113654,0.473361901588272,0.466024792113654,0.473361901588272,5636.27953801954,0.0,1.0
2001-02-13,3.94,3.94,3.94,3.94,0,0.466261473064448,0.466261473064448,0.466261473064448,0.466261473064448,0,0.0,1.0
2001-02-14,3.94,3.94,3.94,3.94,0,0.466261473064448,0.466261473064448,0.466261473064448,0.466261473064448,0,0.0,1.0
2001-02-15,3.94,3.94,3.94,3.94,0,0.466261473064448,0.466261473064448,0.466261473064448,0.466261473064448,0,0.0,1.0
2001-02-16,3.625,3.625,3.625,3.625,67,0.428984223314371,0.428984223314371,0.428984223314371,0.428984223314371,566.163012064933,0.0,1.0
2001-02-20,3.625,3.625,3.625,3.625,467,0.428984223314371,0.428984223314371,0.428984223314371,0.428984223314371,3946.24069603468,0.0,1.0
2001-02-21,3.625,3.625,3.625,3.625,400,0.428984223314371,0.428984223314371,0.428984223314371,0.428984223314371,3380.07768396975,0.0,1.0
2001-02-22,3.625,3.75,3.625,3.75,88400,0.428984223314371,0.443776782739005,0.428984223314371,0.443776782739005,746997.168157314,0.0,1.0
2001-02-23,3.625,3.75,3.625,3.625,7200,0.428984223314371,0.443776782739005,0.428984223314371,0.428984223314371,60841.3983114554,0.0,1.0
2001-02-26,3.625,3.625,3.625,3.625,400,0.428984223314371,0.428984223314371,0.428984223314371,0.428984223314371,3380.07768396975,0.0,1.0
2001-02-27,3.625,3.625,3.625,3.625,67,0.428984223314371,0.428984223314371,0.428984223314371,0.428984223314371,566.163012064933,0.0,1.0
2001-02-28,3.75,3.75,3.5,3.625,2467,0.443776782739005,0.443776782739005,0.414191663889738,0.428984223314371,20846.6291158834,0.0,1.0
2001-03-01,3.625,3.625,3.625,3.625,600,0.428984223314371,0.428984223314371,0.428984223314371,0.428984223314371,5070.11652595462,0.0,1.0
2001-03-02,3.75,3.75,3.75,3.75,54467,0.443776782739005,0.443776782739005,0.443776782739005,0.443776782739005,460256.72803195,0.0,1.0
2001-03-05,3.563,3.75,3.563,3.75,175867,0.421647113839753,0.443776782739005,0.421647113839753,0.443776782739005,1486110.30511677,0.0,1.0
2001-03-06,3.56,3.56,3.56,3.56,0,0.421292092413562,0.421292092413562,0.421292092413562,0.421292092413562,0,0.0,1.0
2001-03-07,3.625,3.75,3.625,3.75,800,0.428984223314371,0.443776782739005,0.428984223314371,0.443776782739005,6760.15536793949,0.0,1.0
2001-03-08,3.625,3.75,3.625,3.75,60267,0.428984223314371,0.443776782739005,0.428984223314371,0.443776782739005,509267.854449512,0.0,1.0
2001-03-09,3.625,3.625,3.625,3.625,400,0.428984223314371,0.428984223314371,0.428984223314371,0.428984223314371,3380.07768396975,0.0,1.0
2001-03-12,3.75,3.75,3.75,3.75,3000,0.443776782739005,0.443776782739005,0.443776782739005,0.443776782739005,25350.5826297731,0.0,1.0
2001-03-13,3.734,3.734,3.734,3.734,1000,0.441883335132652,0.441883335132652,0.441883335132652,0.441883335132652,8450.19420992436,0.0,1.0
2001-03-14,3.656,3.656,3.656,3.656,42467,0.432652778051681,0.432652778051681,0.432652778051681,0.432652778051681,358854.397512857,0.0,1.0
2001-03-15,3.75,3.75,3.75,3.75,2667,0.443776782739005,0.443776782739005,0.443776782739005,0.443776782739005,22536.6679578683,0.0,1.0
2001-03-16,3.75,3.75,3.75,3.75,0,0.443776782739005,0.443776782739005,0.443776782739005,0.443776782739005,0,0.0,1.0
2001-03-19,3.75,3.75,3.75,3.75,1000,0.443776782739005,0.443776782739005,0.443776782739005,0.443776782739005,8450.19420992436,0.0,1.0
2001-03-20,3.75,3.85938,3.75,3.75,16067,0.443776782739005,0.456720863937936,0.443776782739005,0.443776782739005,135769.270370855,0.0,1.0
2001-03-21,3.75,3.75,3.75,3.75,400,0.443776782739005,0.443776782739005,0.443776782739005,0.443776782739005,3380.07768396974,0.0,1.0
2001-03-22,3.813,3.813,3.813,3.813,67,0.45123223268902,0.45123223268902,0.45123223268902,0.45123223268902,566.163012064932,0.0,1.0
2001-03-23,3.813,3.813,3.813,3.813,2000,0.45123223268902,0.45123223268902,0.45123223268902,0.45123223268902,16900.3884198487,0.0,1.0
2001-03-26,3.81,3.81,3.81,3.81,0,0.450877211262829,0.450877211262829,0.450877211262829,0.450877211262829,0,0.0,1.0
2001-03-27,3.81,3.81,3.81,3.81,0,0.450877211262829,0.450877211262829,0.450877211262829,0.450877211262829,0,0.0,1.0
2001-03-28,3.81,3.81,3.81,3.81,0,0.450877211262829,0.450877211262829,0.450877211262829,0.450877211262829,0,0.0,1.0
2001-03-29,3.81,3.81,3.81,3.81,0,0.450877211262829,0.450877211262829,0.450877211262829,0.450877211262829,0,0.0,1.0
2001-03-30,3.813,3.813,3.75,3.75,6267,0.45123223268902,0.45123223268902,0.443776782739005,0.443776782739005,52957.367113596,0.0,1.0
2001-04-02,3.625,3.625,3.625,3.625,600,0.428984223314371,0.428984223314371,0.428984223314371,0.428984223314371,5070.11652595462,0.0,1.0
2001-04-03,3.625,3.625,3.625,3.625,1400,0.428984223314371,0.428984223314371,0.428984223314371,0.428984223314371,11830.2718938941,0.0,1.0
2001-04-04,3.63,3.63,3.63,3.63,0,0.429575925691357,0.429575925691357,0.429575925691357,0.429575925691357,0,0.0,1.0
2001-04-05,3.63,3.63,3.63,3.63,0,0.429575925691357,0.429575925691357,0.429575925691357,0.429575925691357,0,0.0,1.0
2001-04-06,3.63,3.63,3.63,3.63,0,0.429575925691357,0.429575925691357,0.429575925691357,0.429575925691357,0,0.0,1.0
2001-04-09,3.62,3.62,3.62,3.62,0,0.428392520937386,0.428392520937386,0.428392520937386,0.428392520937386,0,0.0,1.0
2001-04-10,3.62,3.62,3.62,3.62,0,0.428392520937386,0.428392520937386,0.428392520937386,0.428392520937386,0,0.0,1.0
2001-04-11,3.62,3.62,3.62,3.62,0,0.428392520937386,0.428392520937386,0.428392520937386,0.428392520937386,0,0.0,1.0
2001-04-12,3.8,3.81,3.8,3.81,56600,0.449693806508858,0.450877211262829,0.449693806508858,0.450877211262829,478280.992281719,0.0,1.0
2001-04-16,3.81,3.81,3.7,3.81,60467,0.450877211262829,0.450877211262829,0.437859758969152,0.450877211262829,510957.893291496,0.0,1.0
2001-04-17,3.81,3.81,3.81,3.81,0,0.450877211262829,0.450877211262829,0.450877211262829,0.450877211262829,0,0.0,1.0
2001-04-18,3.81,3.81,3.81,3.81,0,0.450877211262829,0.450877211262829,0.450877211262829,0.450877211262829,0,0.0,1.0
2001-04-19,3.81,3.81,3.81,3.81,0,0.450877211262829,0.450877211262829,0.450877211262829,0.450877211262829,0,0.0,1.0
2001-04-20,3.71,3.71,3.7,3.7,1800,0.439043163723122,0.439043163723122,0.437859758969152,0.437859758969152,15210.3495778639,0.0,1.0
2001-04-23,3.71,3.71,3.71,3.71,0,0.439043163723122,0.439043163723122,0.439043163723122,0.439043163723122,0,0.0,1.0
2001-04-24,3.71,3.71,3.71,3.71,0,0.439043163723122,0.439043163723122,0.439043163723122,0.439043163723122,0,0.0,1.0
2001-04-25,3.71,3.71,3.71,3.71,0,0.439043163723122,0.439043163723122,0.439043163723122,0.439043163723122,0,0.0,1.0
2001-04-26,3.71,3.71,3.71,3.71,0,0.439043163723122,0.439043163723122,0.439043163723122,0.439043163723122,0,0.0,1.0
2001-04-27,3.71,3.71,3.71,3.71,0,0.439043163723122,0.439043163723122,0.439043163723122,0.439043163723122,0,0.0,1.0
2001-04-30,3.71,3.71,3.71,3.71,0,0.439043163723122,0.439043163723122,0.439043163723122,0.439043163723122,0,0.0,1.0
2001-05-01,3.71,3.71,3.71,3.71,0,0.439043163723122,0.439043163723122,0.439043163723122,0.439043163723122,0,0.0,1.0
2001-05-02,3.71,3.71,3.71,3.71,0,0.439043163723122,0.439043163723122,0.439043163723122,0.439043163723122,0,0.0,1.0
2001-05-03,3.65,3.7,3.65,3.7,5067,0.431942735199298,0.437859758969152,0.431942735199298,0.437859758969152,42817.1340616867,0.0,1.0
2001-05-04,3.8,3.8,3.66,3.66,1200,0.449693806508858,0.449693806508858,0.433126139953269,0.433126139953269,10140.2330519092,0.0,1.0
2001-05-07,3.79,3.81,3.79,3.81,1467,0.448510401754888,0.450877211262829,0.448510401754888,0.450877211262829,12396.434905959,0.0,1.0
2001-05-08,3.79,3.79,3.79,3.79,0,0.448510401754888,0.448510401754888,0.448510401754888,0.448510401754888,0,0.0,1.0
2001-05-09,3.65,3.65,3.65,3.65,600,0.431942735199298,0.431942735199298,0.431942735199298,0.431942735199298,5070.11652595462,0.0,1.0
2001-05-10,3.65,3.65,3.65,3.65,2467,0.431942735199298,0.431942735199298,0.431942735199298,0.431942735199298,20846.6291158834,0.0,1.0
2001-05-11,3.65,3.78,3.65,3.78,1800,0.431942735199298,0.447326997000917,0.431942735199298,0.447326997000917,15210.3495778639,0.0,1.0
2001-05-14,3.65,3.65,3.65,3.65,2067,0.431942735199298,0.431942735199298,0.431942735199298,0.431942735199298,17466.5514319137,0.0,1.0
2001-05-15,3.66,3.66,3.66,3.66,467,0.433126139953269,0.433126139953269,0.433126139953269,0.433126139953269,3946.24069603467,0.0,1.0
2001-05-16,3.66,3.66,3.66,3.66,0,0.433126139953269,0.433126139953269,0.433126139953269,0.433126139953269,0,0.0,1.0
2001-05-17,3.66,3.66,3.66,3.66,0,0.433126139953269,0.433126139953269,0.433126139953269,0.433126139953269,0,0.0,1.0
2001-05-18,3.65,3.65,3.65,3.65,1867,0.431942735199298,0.431942735199298,0.431942735199298,0.431942735199298,15776.5125899288,0.0,1.0
2001-05-21,3.65,3.65,3.65,3.65,0,0.431942735199298,0.431942735199298,0.431942735199298,0.431942735199298,0,0.0,1.0
2001-05-22,3.65,3.65,3.65,3.65,0,0.431942735199298,0.431942735199298,0.431942735199298,0.431942735199298,0,0.0,1.0
2001-05-23,3.65,3.65,3.65,3.65,800,0.431942735199298,0.431942735199298,0.431942735199298,0.431942735199298,6760.15536793949,0.0,1.0
2001-05-24,3.66,3.66,3.66,3.66,267,0.433126139953269,0.433126139953269,0.433126139953269,0.433126139953269,2256.2018540498,0.0,1.0
2001-05-25,3.65,3.65,3.65,3.65,3067,0.431942735199298,0.431942735199298,0.431942735199298,0.431942735199298,25916.745641838,0.0,1.0
2001-05-29,3.6,3.6,3.6,3.6,3067,0.426025711429445,0.426025711429445,0.426025711429445,0.426025711429445,25916.745641838,0.0,1.0
2001-05-30,3.3,3.3,3.3,3.3,2867,0.390523568810324,0.390523568810324,0.390523568810324,0.390523568810324,24226.7067998532,0.0,1.0
2001-05-31,3.65,3.76,3.3,3.3,62400,0.431942735199298,0.444960187492976,0.390523568810324,0.390523568810324,527292.11869928,0.0,1.0
2001-06-01,3.6,3.6,3.6,3.6,267,0.426025711429445,0.426025711429445,0.426025711429445,0.426025711429445,2256.2018540498,0.0,1.0
2001-06-04,3.6,3.6,3.6,3.6,0,0.426025711429445,0.426025711429445,0.426025711429445,0.426025711429445,0,0.0,1.0
2001-06-05,3.6,3.6,3.6,3.6,0,0.426025711429445,0.426025711429445,0.426025711429445,0.426025711429445,0,0.0,1.0
2001-06-06,3.5,3.6,3.5,3.6,6267,0.414191663889738,0.426025711429445,0.414191663889738,0.426025711429445,52957.367113596,0.0,1.0
2001-06-07,3.5,3.5,3.5,3.5,0,0.414191663889738,0.414191663889738,0.414191663889738,0.414191663889738,0,0.0,1.0
2001-06-08,3.6,3.6,3.6,3.6,200,0.426025711429445,0.426025711429445,0.426025711429445,0.426025711429445,1690.03884198487,0.0,1.0
2001-06-11,3.6,3.6,3.6,3.6,0,0.426025711429445,0.426025711429445,0.426025711429445,0.426025711429445,0,0.0,1.0
2001-06-12,3.77,3.77,3.77,3.77,67,0.446143592246946,0.446143592246946,0.446143592246946,0.446143592246946,566.163012064932,0.0,1.0
2001-06-13,3.77,3.77,3.77,3.77,0,0.446143592246946,0.446143592246946,0.446143592246946,0.446143592246946,0,0.0,1.0
2001-06-14,3.97,3.97,3.75,3.75,867,0.46981168732636,0.46981168732636,0.443776782739005,0.443776782739005,7326.31838000442,0.0,1.0
2001-06-15,3.78,3.78,3.78,3.78,467,0.447326997000917,0.447326997000917,0.447326997000917,0.447326997000917,3946.24069603468,0.0,1.0
2001-06-18,3.85,3.87,3.8,3.87,100267,0.455610830278712,0.457977639786653,0.449693806508858,0.457977639786653,847275.622846485,0.0,1.0
2001-06-19,3.85,3.85,3.85,3.85,0,0.455610830278712,0.455610830278712,0.455610830278712,0.455610830278712,0,0.0,1.0
2001-06-20,3.85,3.85,3.85,3.85,0,0.455610830278712,0.455610830278712,0.455610830278712,0.455610830278712,0,0.0,1.0
2001-06-21,3.6,3.6,3.6,3.6,200,0.426025711429445,0.426025711429445,0.426025711429445,0.426025711429445,1690.03884198487,0.0,1.0
2001-06-22,3.9,3.9,3.6,3.6,467,0.461527854048565,0.461527854048565,0.426025711429445,0.426025711429445,3946.24069603468,0.0,1.0
2001-06-25,3.6,3.6,3.6,3.6,200,0.426025711429445,0.426025711429445,0.426025711429445,0.426025711429445,1690.03884198487,0.0,1.0
2001-06-26,3.6,3.6,3.6,3.6,1067,0.426025711429445,0.426025711429445,0.426025711429445,0.426025711429445,9016.35722198929,0.0,1.0
2001-06-27,3.77,3.9,3.6,3.9,73667,0.446143592246946,0.461527854048565,0.426025711429445,0.461527854048565,622500.456862498,0.0,1.0
2001-06-28,3.77,3.77,3.77,3.77,0,0.446143592246946,0.446143592246946,0.446143592246946,0.446143592246946,0,0.0,1.0
2001-06-29,3.77,3.77,3.77,3.77,0,0.446143592246946,0.446143592246946,0.446143592246946,0.446143592246946,0,0.0,1.0
2001-07-02,3.77,3.77,3.77,3.77,0,0.446143592246946,0.446143592246946,0.446143592246946,0.446143592246946,0,0.0,1.0
2001-07-03,3.77,3.77,3.77,3.77,0,0.446143592246946,0.446143592246946,0.446143592246946,0.446143592246946,0,0.0,1.0
2001-07-05,3.77,3.77,3.77,3.77,0,0.446143592246946,0.446143592246946,0.446143592246946,0.446143592246946,0,0.0,1.0
2001-07-06,3.77,3.77,3.77,3.77,0,0.446143592246946,0.446143592246946,0.446143592246946,0.446143592246946,0,0.0,1.0
2001-07-09,3.6,3.6,3.6,3.6,400,0.426025711429445,0.426025711429445,0.426025711429445,0.426025711429445,3380.07768396974,0.0,1.0
2001-07-10,3.7,3.7,3.7,3.7,4267,0.437859758969152,0.437859758969152,0.437859758969152,0.437859758969152,36056.9786937472,0.0,1.0
2001-07-11,3.7,3.7,3.7,3.7,0,0.437859758969152,0.437859758969152,0.437859758969152,0.437859758969152,0,0.0,1.0
2001-07-12,3.69,3.69,3.6,3.6,600,0.436676354215181,0.436676354215181,0.426025711429445,0.426025711429445,5070.11652595461,0.0,1.0
2001-07-13,3.69,3.69,3.69,3.69,0,0.436676354215181,0.436676354215181,0.436676354215181,0.436676354215181,0,0.0,1.0
2001-07-16,3.69,3.69,3.69,3.69,0,0.436676354215181,0.436676354215181,0.436676354215181,0.436676354215181,0,0.0,1.0
2001-07-17,3.8,3.8,3.8,3.8,1267,0.449693806508858,0.449693806508858,0.449693806508858,0.449693806508858,10706.3960639742,0.0,1.0
2001-07-18,3.35,3.35,3.3,3.3,3467,0.396440592580178,0.396440592580178,0.390523568810324,0.390523568810324,29296.8233258077,0.0,1.0
2001-07-19,3.8,3.8,3.35,3.35,3867,0.449693806508858,0.449693806508858,0.396440592580178,0.396440592580178,32676.9010097775,0.0,1.0
2001-07-20,4.25,4.25,4.0,4.0,1267,0.502947020437539,0.502947020437539,0.473361901588272,0.473361901588272,10706.3960639742,0.0,1.0
2001-07-23,4.25,4.25,4.25,4.25,600,0.502947020437539,0.502947020437539,0.502947020437539,0.502947020437539,5070.11652595462,0.0,1.0
2001-07-24,4.25,4.25,4.25,4.25,600,0.502947020437539,0.502947020437539,0.502947020437539,0.502947020437539,5070.11652595462,0.0,1.0
2001-07-25,3.85,3.85,3.85,3.85,267,0.455610830278712,0.455610830278712,0.455610830278712,0.455610830278712,2256.2018540498,0.0,1.0
2001-07-26,3.85,3.85,3.85,3.85,0,0.455610830278712,0.455610830278712,0.455610830278712,0.455610830278712,0,0.0,1.0
2001-07-27,3.85,3.85,3.85,3.85,0,0.455610830278712,0.455610830278712,0.455610830278712,0.455610830278712,0,0.0,1.0
2001-07-30,4.85,4.85,4.85,4.85,500,0.57395130567578,0.57395130567578,0.57395130567578,0.57395130567578,4225.09710496218,0.0,1.0
2001-07-31,4.05,4.05,4.0,4.0,73400,0.479278925358125,0.479278925358125,0.473361901588272,0.473361901588272,620244.255008448,0.0,1.0
2001-08-01,3.87,3.87,3.87,3.87,200,0.457977639786653,0.457977639786653,0.457977639786653,0.457977639786653,1690.03884198487,0.0,1.0
2001-08-02,3.87,3.87,3.87,3.87,0,0.457977639786653,0.457977639786653,0.457977639786653,0.457977639786653,0,0.0,1.0
2001-08-03,3.87,3.87,3.87,3.87,0,0.457977639786653,0.457977639786653,0.457977639786653,0.457977639786653,0,0.0,1.0
2001-08-06,4.22,4.22,4.22,4.22,1000,0.499396806175627,0.499396806175627,0.499396806175627,0.499396806175627,8450.19420992436,0.0,1.0
2001-08-07,4.0,4.0,4.0,4.0,867,0.473361901588272,0.473361901588272,0.473361901588272,0.473361901588272,7326.31838000442,0.0,1.0
2001-08-08,4.0,4.25,4.0,4.25,800,0.473361901588272,0.502947020437539,0.473361901588272,0.502947020437539,6760.15536793949,0.0,1.0
2001-08-09,4.1,4.1,4.1,4.1,467,0.485195949127979,0.485195949127979,0.485195949127979,0.485195949127979,3946.24069603467,0.0,1.0
2001-08-10,4.1,4.1,4.1,4.1,0,0.485195949127979,0.485195949127979,0.485195949127979,0.485195949127979,0,0.0,1.0
2001-08-13,4.0,4.0,4.0,4.0,200,0.473361901588272,0.473361901588272,0.473361901588272,0.473361901588272,1690.03884198487,0.0,1.0
2001-08-14,4.15,4.15,4.14,4.15,800,0.491112972897832,0.491112972897832,0.489929568143861,0.491112972897832,6760.15536793949,0.0,1.0
2001-08-15,4.15,4.15,4.15,4.15,0,0.491112972897832,0.491112972897832,0.491112972897832,0.491112972897832,0,0.0,1.0
2001-08-16,4.14,4.15,4.1,4.15,50600,0.489929568143861,0.491112972897832,0.485195949127979,0.491112972897832,427579.827022173,0.0,1.0
2001-08-17,4.14,4.14,4.14,4.14,0,0.489929568143861,0.489929568143861,0.489929568143861,0.489929568143861,0,0.0,1.0
2001-08-20,4.14,4.14,4.14,4.14,0,0.489929568143861,0.489929568143861,0.489929568143861,0.489929568143861,0,0.0,1.0
2001-08-21,4.14,4.14,4.14,4.14,0,0.489929568143861,0.489929568143861,0.489929568143861,0.489929568143861,0,0.0,1.0
2001-08-22,4.14,4.14,4.14,4.14,0,0.489929568143861,0.489929568143861,0.489929568143861,0.489929568143861,0,0.0,1.0
2001-08-23,4.14,4.14,4.14,4.14,0,0.489929568143861,0.489929568143861,0.489929568143861,0.489929568143861,0,0.0,1.0
2001-08-24,3.86,3.86,3.85,3.85,1000,0.456794235032682,0.456794235032682,0.455610830278712,0.455610830278712,8450.19420992437,0.0,1.0
2001-08-27,3.8,3.82,3.8,3.82,3267,0.449693806508858,0.4520606160168,0.449693806508858,0.4520606160168,27606.7844838229,0.0,1.0
2001-08-28,3.8,3.8,3.8,3.8,0,0.449693806508858,0.449693806508858,0.449693806508858,0.449693806508858,0,0.0,1.0
2001-08-29,3.8,3.8,3.8,3.8,0,0.449693806508858,0.449693806508858,0.449693806508858,0.449693806508858,0,0.0,1.0
2001-08-30,3.8,3.8,3.8,3.8,0,0.449693806508858,0.449693806508858,0.449693806508858,0.449693806508858,0,0.0,1.0
2001-08-31,3.8,3.8,3.8,3.8,0,0.449693806508858,0.449693806508858,0.449693806508858,0.449693806508858,0,0.0,1.0
2001-09-04,3.8,3.8,3.8,3.8,0,0.449693806508858,0.449693806508858,0.449693806508858,0.449693806508858,0,0.0,1.0
2001-09-05,3.8,3.8,3.8,3.8,0,0.449693806508858,0.449693806508858,0.449693806508858,0.449693806508858,0,0.0,1.0
2001-09-06,3.8,3.8,3.8,3.8,0,0.449693806508858,0.449693806508858,0.449693806508858,0.449693806508858,0,0.0,1.0
2001-09-07,3.8,3.8,3.8,3.8,0,0.449693806508858,0.449693806508858,0.449693806508858,0.449693806508858,0,0.0,1.0
2001-09-10,3.4,3.4,3.4,3.4,1200,0.402357616350031,0.402357616350031,0.402357616350031,0.402357616350031,10140.2330519092,0.0,1.0
2001-09-17,3.8,4.15,3.4,3.4,27867,0.449693806508858,0.491112972897832,0.402357616350031,0.402357616350031,235481.562047962,0.0,1.0
2001-09-18,3.8,3.8,3.5,3.5,2467,0.449693806508858,0.449693806508858,0.414191663889738,0.414191663889738,20846.6291158834,0.0,1.0
2001-09-19,3.8,3.8,3.19,3.8,6600,0.449693806508858,0.449693806508858,0.377506116516647,0.449693806508858,55771.2817855008,0.0,1.0
2001-09-20,3.8,3.8,3.2,3.8,2800,0.449693806508858,0.449693806508858,0.378689521270618,0.449693806508858,23660.5437877882,0.0,1.0
2001-09-21,4.0,4.0,3.8,4.0,52867,0.473361901588272,0.473361901588272,0.449693806508858,0.473361901588272,446736.417296071,0.0,1.0
2001-09-24,3.05,3.05,3.05,3.05,67,0.360938449961057,0.360938449961057,0.360938449961057,0.360938449961057,566.163012064933,0.0,1.0
2001-09-25,3.6,4.25,3.6,4.05,1200,0.426025711429445,0.502947020437539,0.426025711429445,0.479278925358125,10140.2330519092,0.0,1.0
2001-09-26,4.0,4.1,3.19,4.0,4800,0.473361901588272,0.485195949127979,0.377506116516647,0.473361901588272,40560.9322076369,0.0,1.0
2001-09-27,3.8,3.8,3.8,3.8,67,0.449693806508858,0.449693806508858,0.449693806508858,0.449693806508858,566.163012064932,0.0,1.0
2001-09-28,3.8,3.8,3.8,3.8,0,0.449693806508858,0.449693806508858,0.449693806508858,0.449693806508858,0,0.0,1.0
2001-10-01,4.05,4.05,4.05,4.05,67,0.479278925358125,0.479278925358125,0.479278925358125,0.479278925358125,566.163012064932,0.0,1.0
2001-10-02,4.05,4.05,4.05,4.05,0,0.479278925358125,0.479278925358125,0.479278925358125,0.479278925358125,0,0.0,1.0
2001-10-03,4.05,4.05,4.05,4.05,0,0.479278925358125,0.479278925358125,0.479278925358125,0.479278925358125,0,0.0,1.0
2001-10-04,4.0,4.0,4.0,4.0,50000,0.473361901588272,0.473361901588272,0.473361901588272,0.473361901588272,422509.710496218,0.0,1.0
2001-10-05,4.0,4.0,4.0,4.0,0,0.473361901588272,0.473361901588272,0.473361901588272,0.473361901588272,0,0.0,1.0
2001-10-08,4.0,4.0,4.0,4.0,0,0.473361901588272,0.473361901588272,0.473361901588272,0.473361901588272,0,0.0,1.0
2001-10-09,3.8,3.8,3.8,3.8,67,0.449693806508858,0.449693806508858,0.449693806508858,0.449693806508858,566.163012064932,0.0,1.0
2001-10-10,3.8,3.8,3.8,3.8,0,0.449693806508858,0.449693806508858,0.449693806508858,0.449693806508858,0,0.0,1.0
2001-10-11,3.8,3.8,3.8,3.8,0,0.449693806508858,0.449693806508858,0.449693806508858,0.449693806508858,0,0.0,1.0
2001-10-12,3.8,3.8,3.8,3.8,0,0.449693806508858,0.449693806508858,0.449693806508858,0.449693806508858,0,0.0,1.0
2001-10-15,3.8,3.8,3.8,3.8,0,0.449693806508858,0.449693806508858,0.449693806508858,0.449693806508858,0,0.0,1.0
2001-10-16,3.8,3.8,3.8,3.8,0,0.449693806508858,0.449693806508858,0.449693806508858,0.449693806508858,0,0.0,1.0
2001-10-17,3.8,3.8,3.8,3.8,0,0.449693806508858,0.449693806508858,0.449693806508858,0.449693806508858,0,0.0,1.0
2001-10-18,4.25,4.25,3.99,4.0,7800,0.502947020437539,0.502947020437539,0.472178496834301,0.473361901588272,65911.51483741,0.0,1.0
2001-10-19,3.8,3.81,3.8,3.81,2200,0.449693806508858,0.450877211262829,0.449693806508858,0.450877211262829,18590.4272618336,0.0,1.0
2001-10-22,4.2,4.6,4.2,4.6,1200,0.497029996667685,0.544366186826513,0.497029996667685,0.544366186826513,10140.2330519092,0.0,1.0
2001-10-23,5.06,5.06,4.63,5.06,400,0.598802805509164,0.598802805509164,0.547916401088425,0.598802805509164,3380.07768396974,0.0,1.0
2001-10-24,5.06,5.06,5.06,5.06,0,0.598802805509164,0.598802805509164,0.598802805509164,0.598802805509164,0,0.0,1.0
2001-10-25,5.06,5.06,5.06,5.06,0,0.598802805509164,0.598802805509164,0.598802805509164,0.598802805509164,0,0.0,1.0
2001-10-26,5.06,5.06,5.06,5.06,0,0.598802805509164,0.598802805509164,0.598802805509164,0.598802805509164,0,0.0,1.0
2001-10-29,3.8,3.8,3.8,3.8,1400,0.449693806508858,0.449693806508858,0.449693806508858,0.449693806508858,11830.2718938941,0.0,1.0
2001-10-30,3.8,3.8,3.8,3.8,0,0.449693806508858,0.449693806508858,0.449693806508858,0.449693806508858,0,0.0,1.0
2001-10-31,3.8,3.8,3.8,3.8,0,0.449693806508858,0.449693806508858,0.449693806508858,0.449693806508858,0,0.0,1.0
2001-11-01,3.8,3.8,3.8,3.8,0,0.449693806508858,0.449693806508858,0.449693806508858,0.449693806508858,0,0.0,1.0
2001-11-02,3.8,3.8,3.8,3.8,0,0.449693806508858,0.449693806508858,0.449693806508858,0.449693806508858,0,0.0,1.0
2001-11-05,3.8,3.8,3.8,3.8,0,0.449693806508858,0.449693806508858,0.449693806508858,0.449693806508858,0,0.0,1.0
2001-11-06,3.8,3.8,3.8,3.8,0,0.449693806508858,0.449693806508858,0.449693806508858,0.449693806508858,0,0.0,1.0
2001-11-07,4.0,4.0,3.81,4.0,1067,0.473361901588272,0.473361901588272,0.450877211262829,0.473361901588272,9016.35722198929,0.0,1.0
2001-11-08,4.0,4.0,4.0,4.0,0,0.473361901588272,0.473361901588272,0.473361901588272,0.473361901588272,0,0.0,1.0
2001-11-09,4.0,4.0,4.0,4.0,0,0.473361901588272,0.473361901588272,0.473361901588272,0.473361901588272,0,0.0,1.0
2001-11-12,4.0,4.0,4.0,4.0,0,0.473361901588272,0.473361901588272,0.473361901588272,0.473361901588272,0,0.0,1.0
2001-11-13,4.0,4.0,4.0,4.0,0,0.473361901588272,0.473361901588272,0.473361901588272,0.473361901588272,0,0.0,1.0
2001-11-14,3.8,3.8,3.8,3.8,600,0.449693806508858,0.449693806508858,0.449693806508858,0.449693806508858,5070.11652595462,0.0,1.0
2001-11-15,3.8,3.8,3.8,3.8,0,0.449693806508858,0.449693806508858,0.449693806508858,0.449693806508858,0,0.0,1.0
2001-11-16,3.8,3.8,3.8,3.8,0,0.449693806508858,0.449693806508858,0.449693806508858,0.449693806508858,0,0.0,1.0
2001-11-19,3.8,3.81,3.79,3.8,12267,0.449693806508858,0.450877211262829,0.448510401754888,0.449693806508858,103658.532373142,0.0,1.0
2001-11-20,3.8,3.8,3.8,3.8,1200,0.449693806508858,0.449693806508858,0.449693806508858,0.449693806508858,10140.2330519092,0.0,1.0
2001-11-21,3.8,3.8,3.8,3.8,0,0.449693806508858,0.449693806508858,0.449693806508858,0.449693806508858,0,0.0,1.0
2001-11-23,3.8,3.8,3.8,3.8,0,0.449693806508858,0.449693806508858,0.449693806508858,0.449693806508858,0,0.0,1.0
2001-11-26,3.8,3.8,3.8,3.8,0,0.449693806508858,0.449693806508858,0.449693806508858,0.449693806508858,0,0.0,1.0
2001-11-27,3.8,3.8,3.8,3.8,0,0.449693806508858,0.449693806508858,0.449693806508858,0.449693806508858,0,0.0,1.0
2001-11-28,3.55,5.0,3.04,5.0,73867,0.420108687659591,0.59170237698534,0.359755045207087,0.59170237698534,624190.495704483,0.0,1.0
2001-11-29,3.99,3.99,3.6,3.7,1067,0.472178496834301,0.472178496834301,0.426025711429445,0.437859758969152,9016.3572219893,0.0,1.0
2001-11-30,3.99,3.99,3.99,3.99,0,0.472178496834301,0.472178496834301,0.472178496834301,0.472178496834301,0,0.0,1.0
2001-12-03,3.07,3.71,3.07,3.71,1000,0.363305259468999,0.439043163723122,0.363305259468999,0.439043163723122,8450.19420992435,0.0,1.0
2001-12-04,3.98,3.98,3.98,3.98,67,0.470995092080331,0.470995092080331,0.470995092080331,0.470995092080331,566.163012064932,0.0,1.0
2001-12-05,3.71,3.71,3.71,3.71,67,0.439043163723122,0.439043163723122,0.439043163723122,0.439043163723122,566.163012064932,0.0,1.0
2001-12-06,3.7,3.7,3.7,3.7,5400,0.437859758969152,0.437859758969152,0.437859758969152,0.437859758969152,45631.0487335915,0.0,1.0
2001-12-07,3.71,3.71,3.71,3.71,200,0.439043163723122,0.439043163723122,0.439043163723122,0.439043163723122,1690.03884198487,0.0,1.0
2001-12-10,3.7,3.7,3.7,3.7,467,0.437859758969152,0.437859758969152,0.437859758969152,0.437859758969152,3946.24069603467,0.0,1.0
2001-12-11,3.7,3.7,3.7,3.7,0,0.437859758969152,0.437859758969152,0.437859758969152,0.437859758969152,0,0.0,1.0
2001-12-12,3.7,3.7,3.7,3.7,0,0.437859758969152,0.437859758969152,0.437859758969152,0.437859758969152,0,0.0,1.0
2001-12-13,3.98,3.98,3.7,3.71,122000,0.470995092080331,0.470995092080331,0.437859758969152,0.439043163723122,1030923.69361077,0.0,1.0
2001-12-14,3.99,4.0,3.7,3.7,2200,0.472178496834301,0.473361901588272,0.437859758969152,0.437859758969152,18590.4272618336,0.0,1.0
2001-12-17,3.99,3.99,3.99,3.99,0,0.472178496834301,0.472178496834301,0.472178496834301,0.472178496834301,0,0.0,1.0
2001-12-18,4.44,4.44,4.44,4.44,67,0.525431710762982,0.525431710762982,0.525431710762982,0.525431710762982,566.163012064932,0.0,1.0
2001-12-19,4.44,4.44,4.44,4.44,0,0.525431710762982,0.525431710762982,0.525431710762982,0.525431710762982,0,0.0,1.0
2001-12-20,4.44,4.44,4.44,4.44,0,0.525431710762982,0.525431710762982,0.525431710762982,0.525431710762982,0,0.0,1.0
2001-12-21,4.44,4.44,4.44,4.44,0,0.525431710762982,0.525431710762982,0.525431710762982,0.525431710762982,0,0.0,1.0
2001-12-24,4.4,4.4,4.39,4.39,267,0.520698091747099,0.520698091747099,0.519514686993128,0.519514686993128,2256.2018540498,0.0,1.0
2001-12-26,3.7,3.8,3.7,3.8,867,0.437859758969152,0.449693806508858,0.437859758969152,0.449693806508858,7326.31838000441,0.0,1.0
2001-12-27,3.7,3.7,3.7,3.7,267,0.437859758969152,0.437859758969152,0.437859758969152,0.437859758969152,2256.2018540498,0.0,1.0
2001-12-28,3.7,3.7,3.7,3.7,0,0.437859758969152,0.437859758969152,0.437859758969152,0.437859758969152,0,0.0,1.0
2001-12-31,3.7,3.71,3.7,3.71,800,0.437859758969152,0.439043163723122,0.437859758969152,0.439043163723122,6760.15536793948,0.0,1.0
2002-01-02,3.7,3.7,3.7,3.7,0,0.437859758969152,0.437859758969152,0.437859758969152,0.437859758969152,0,0.0,1.0
2002-01-03,3.7,3.7,3.7,3.7,0,0.437859758969152,0.437859758969152,0.437859758969152,0.437859758969152,0,0.0,1.0
2002-01-04,3.7,3.7,3.7,3.7,2467,0.437859758969152,0.437859758969152,0.437859758969152,0.437859758969152,20846.6291158834,0.0,1.0
2002-01-07,3.7,3.7,3.7,3.7,0,0.437859758969152,0.437859758969152,0.437859758969152,0.437859758969152,0,0.0,1.0
2002-01-08,3.69,3.71,3.69,3.71,1467,0.436676354215181,0.439043163723122,0.436676354215181,0.439043163723122,12396.434905959,0.0,1.0
2002-01-09,3.7,3.7,3.7,3.7,1067,0.437859758969152,0.437859758969152,0.437859758969152,0.437859758969152,9016.35722198928,0.0,1.0
2002-01-10,3.75,3.9,3.75,3.9,21000,0.443776782739005,0.461527854048565,0.443776782739005,0.461527854048565,177454.078408412,0.0,1.0
2002-01-11,3.75,3.75,3.75,3.75,0,0.443776782739005,0.443776782739005,0.443776782739005,0.443776782739005,0,0.0,1.0
2002-01-14,3.5,3.95,3.5,3.9,8867,0.414191663889738,0.467444877818419,0.414191663889738,0.461527854048565,74927.8720593993,0.0,1.0
2002-01-15,3.7,3.7,3.7,3.7,600,0.437859758969152,0.437859758969152,0.437859758969152,0.437859758969152,5070.11652595461,0.0,1.0
2002-01-16,3.7,3.7,3.7,3.7,1000,0.437859758969152,0.437859758969152,0.437859758969152,0.437859758969152,8450.19420992435,0.0,1.0
2002-01-17,3.7,3.7,3.7,3.7,0,0.437859758969152,0.437859758969152,0.437859758969152,0.437859758969152,0,0.0,1.0
2002-01-18,3.7,3.7,3.7,3.7,0,0.437859758969152,0.437859758969152,0.437859758969152,0.437859758969152,0,0.0,1.0
2002-01-22,3.7,3.7,3.7,3.7,1467,0.437859758969152,0.437859758969152,0.437859758969152,0.437859758969152,12396.434905959,0.0,1.0
2002-01-23,3.7,3.7,3.7,3.7,467,0.437859758969152,0.437859758969152,0.437859758969152,0.437859758969152,3946.24069603467,0.0,1.0
2002-01-24,3.7,3.7,3.7,3.7,267,0.437859758969152,0.437859758969152,0.437859758969152,0.437859758969152,2256.2018540498,0.0,1.0
2002-01-25,3.7,3.7,3.7,3.7,0,0.437859758969152,0.437859758969152,0.437859758969152,0.437859758969152,0,0.0,1.0
2002-01-28,3.7,3.7,3.7,3.7,0,0.437859758969152,0.437859758969152,0.437859758969152,0.437859758969152,0,0.0,1.0
2002-01-29,3.7,3.7,3.7,3.7,67,0.437859758969152,0.437859758969152,0.437859758969152,0.437859758969152,566.163012064932,0.0,1.0
2002-01-30,3.7,3.7,3.7,3.7,0,0.437859758969152,0.437859758969152,0.437859758969152,0.437859758969152,0,0.0,1.0
2002-01-31,3.98,3.98,3.7,3.7,667,0.470995092080331,0.470995092080331,0.437859758969152,0.437859758969152,5636.27953801954,0.0,1.0
2002-02-01,3.98,3.98,3.98,3.98,0,0.470995092080331,0.470995092080331,0.470995092080331,0.470995092080331,0,0.0,1.0
2002-02-04,3.98,3.98,3.98,3.98,0,0.470995092080331,0.470995092080331,0.470995092080331,0.470995092080331,0,0.0,1.0
2002-02-05,3.7,3.7,3.7,3.7,1000,0.437859758969152,0.437859758969152,0.437859758969152,0.437859758969152,8450.19420992435,0.0,1.0
2002-02-06,3.7,3.7,3.7,3.7,0,0.437859758969152,0.437859758969152,0.437859758969152,0.437859758969152,0,0.0,1.0
2002-02-07,3.7,3.7,3.7,3.7,67,0.437859758969152,0.437859758969152,0.437859758969152,0.437859758969152,566.163012064932,0.0,1.0
2002-02-08,3.7,3.7,3.7,3.7,0,0.437859758969152,0.437859758969152,0.437859758969152,0.437859758969152,0,0.0,1.0
2002-02-11,3.7,3.7,3.7,3.7,0,0.437859758969152,0.437859758969152,0.437859758969152,0.437859758969152,0,0.0,1.0
2002-02-12,3.7,3.7,3.7,3.7,0,0.437859758969152,0.437859758969152,0.437859758969152,0.437859758969152,0,0.0,1.0
2002-02-13,3.7,3.7,3.7,3.7,0,0.437859758969152,0.437859758969152,0.437859758969152,0.437859758969152,0,0.0,1.0
2002-02-14,3.45,3.45,3.45,3.45,67,0.408274640119885,0.408274640119885,0.408274640119885,0.408274640119885,566.163012064931,0.0,1.0
2002-02-15,3.45,3.45,3.45,3.45,0,0.408274640119885,0.408274640119885,0.408274640119885,0.408274640119885,0,0.0,1.0
2002-02-19,3.45,3.45,3.45,3.45,0,0.408274640119885,0.408274640119885,0.408274640119885,0.408274640119885,0,0.0,1.0
2002-02-20,3.7,4.0,3.7,4.0,1800,0.437859758969152,0.473361901588272,0.437859758969152,0.473361901588272,15210.3495778638,0.0,1.0
2002-02-21,3.85,3.85,3.15,3.7,9800,0.455610830278712,0.455610830278712,0.372772497500764,0.437859758969152,82811.9032572587,0.0,1.0
2002-02-22,3.85,3.85,3.85,3.85,0,0.455610830278712,0.455610830278712,0.455610830278712,0.455610830278712,0,0.0,1.0
2002-02-25,3.7,3.7,3.7,3.7,1000,0.437859758969152,0.437859758969152,0.437859758969152,0.437859758969152,8450.19420992435,0.0,1.0
2002-02-26,3.7,3.7,3.7,3.7,0,0.437859758969152,0.437859758969152,0.437859758969152,0.437859758969152,0,0.0,1.0
2002-02-27,3.7,3.7,3.7,3.7,0,0.437859758969152,0.437859758969152,0.437859758969152,0.437859758969152,0,0.0,1.0
2002-02-28,3.7,3.7,3.7,3.7,0,0.437859758969152,0.437859758969152,0.437859758969152,0.437859758969152,0,0.0,1.0
2002-03-01,3.7,3.7,3.7,3.7,0,0.437859758969152,0.437859758969152,0.437859758969152,0.437859758969152,0,0.0,1.0
2002-03-04,3.7,3.7,3.7,3.7,0,0.437859758969152,0.437859758969152,0.437859758969152,0.437859758969152,0,0.0,1.0
2002-03-05,3.7,3.7,3.7,3.7,0,0.437859758969152,0.437859758969152,0.437859758969152,0.437859758969152,0,0.0,1.0
2002-03-06,3.75,3.75,3.7,3.75,3067,0.443776782739005,0.443776782739005,0.437859758969152,0.443776782739005,25916.745641838,0.0,1.0
2002-03-07,3.75,3.75,3.75,3.75,0,0.443776782739005,0.443776782739005,0.443776782739005,0.443776782739005,0,0.0,1.0
2002-03-08,3.75,3.75,3.75,3.75,0,0.443776782739005,0.443776782739005,0.443776782739005,0.443776782739005,0,0.0,1.0
2002-03-11,3.7,3.7,3.7,3.7,267,0.437859758969152,0.437859758969152,0.437859758969152,0.437859758969152,2256.2018540498,0.0,1.0
2002-03-12,3.7,3.7,3.7,3.7,0,0.437859758969152,0.437859758969152,0.437859758969152,0.437859758969152,0,0.0,1.0
2002-03-13,3.7,3.7,3.7,3.7,0,0.437859758969152,0.437859758969152,0.437859758969152,0.437859758969152,0,0.0,1.0
2002-03-14,4.0,4.0,4.0,4.0,1000,0.473361901588272,0.473361901588272,0.473361901588272,0.473361901588272,8450.19420992436,0.0,1.0
2002-03-15,3.71,3.71,3.71,3.71,67,0.439043163723122,0.439043163723122,0.439043163723122,0.439043163723122,566.163012064932,0.0,1.0
2002-03-18,3.71,3.71,3.71,3.71,0,0.439043163723122,0.439043163723122,0.439043163723122,0.439043163723122,0,0.0,1.0
2002-03-19,3.7,3.7,3.7,3.7,1800,0.437859758969152,0.437859758969152,0.437859758969152,0.437859758969152,15210.3495778638,0.0,1.0
2002-03-20,3.7,3.7,3.7,3.7,0,0.437859758969152,0.437859758969152,0.437859758969152,0.437859758969152,0,0.0,1.0
2002-03-21,3.7,3.7,3.7,3.7,667,0.437859758969152,0.437859758969152,0.437859758969152,0.437859758969152,5636.27953801954,0.0,1.0
2002-03-22,3.7,4.0,3.7,4.0,400,0.437859758969152,0.473361901588272,0.437859758969152,0.473361901588272,3380.07768396974,0.0,1.0
2002-03-25,3.7,3.7,3.7,3.7,200,0.437859758969152,0.437859758969152,0.437859758969152,0.437859758969152,1690.03884198487,0.0,1.0
2002-03-26,3.7,3.7,3.7,3.7,0,0.437859758969152,0.437859758969152,0.437859758969152,0.437859758969152,0,0.0,1.0
2002-03-27,3.7,3.7,3.7,3.7,0,0.437859758969152,0.437859758969152,0.437859758969152,0.437859758969152,0,0.0,1.0
2002-03-28,3.7,3.7,3.7,3.7,1200,0.437859758969152,0.437859758969152,0.437859758969152,0.437859758969152,10140.2330519092,0.0,1.0
2002-04-01,3.7,3.7,3.7,3.7,0,0.437859758969152,0.437859758969152,0.437859758969152,0.437859758969152,0,0.0,1.0
2002-04-02,3.7,3.7,3.7,3.7,0,0.437859758969152,0.437859758969152,0.437859758969152,0.437859758969152,0,0.0,1.0
2002-04-03,3.7,3.85,3.7,3.7,6800,0.437859758969152,0.455610830278712,0.437859758969152,0.437859758969152,57461.3206274856,0.0,1.0
2002-04-04,3.7,3.73,3.7,3.7,2667,0.437859758969152,0.441409973231064,0.437859758969152,0.437859758969152,22536.6679578682,0.0,1.0
2002-04-05,3.7,3.7,3.7,3.7,0,0.437859758969152,0.437859758969152,0.437859758969152,0.437859758969152,0,0.0,1.0
2002-04-08,3.72,3.73,3.7,3.7,4800,0.440226568477093,0.441409973231064,0.437859758969152,0.437859758969152,40560.9322076369,0.0,1.0
2002-04-09,4.0,4.0,4.0,4.0,467,0.473361901588272,0.473361901588272,0.473361901588272,0.473361901588272,3946.24069603468,0.0,1.0
2002-04-10,3.701,3.701,3.701,3.701,67,0.437978099444549,0.437978099444549,0.437978099444549,0.437978099444549,566.163012064932,0.0,1.0
2002-04-11,3.7,3.7,3.7,3.7,200,0.437859758969152,0.437859758969152,0.437859758969152,0.437859758969152,1690.03884198487,0.0,1.0
2002-04-12,3.7,3.7,3.7,3.7,0,0.437859758969152,0.437859758969152,0.437859758969152,0.437859758969152,0,0.0,1.0
2002-04-15,4.0,4.0,4.0,4.0,467,0.473361901588272,0.473361901588272,0.473361901588272,0.473361901588272,3946.24069603468,0.0,1.0
2002-04-16,4.0,4.0,3.7,3.7,800,0.473361901588272,0.473361901588272,0.437859758969152,0.437859758969152,6760.15536793949,0.0,1.0
2002-04-17,3.7,3.85,3.7,3.85,8267,0.437859758969152,0.455610830278712,0.437859758969152,0.455610830278712,69857.7555334446,0.0,1.0
2002-04-18,3.7,3.7,3.7,3.7,2267,0.437859758969152,0.437859758969152,0.437859758969152,0.437859758969152,19156.5902738985,0.0,1.0
2002-04-19,3.7,3.7,3.7,3.7,0,0.437859758969152,0.437859758969152,0.437859758969152,0.437859758969152,0,0.0,1.0
2002-04-22,3.7,3.72,3.7,3.72,1200,0.437859758969152,0.440226568477093,0.437859758969152,0.440226568477093,10140.2330519092,0.0,1.0
2002-04-23,3.7,3.7,3.7,3.7,0,0.437859758969152,0.437859758969152,0.437859758969152,0.437859758969152,0,0.0,1.0
2002-04-24,3.7,3.7,3.7,3.7,0,0.437859758969152,0.437859758969152,0.437859758969152,0.437859758969152,0,0.0,1.0
2002-04-25,3.7,3.7,3.7,3.7,1467,0.437859758969152,0.437859758969152,0.437859758969152,0.437859758969152,12396.434905959,0.0,1.0
2002-04-26,3.7,3.7,3.7,3.7,0,0.437859758969152,0.437859758969152,0.437859758969152,0.437859758969152,0,0.0,1.0
2002-04-29,3.9,3.9,3.9,3.9,67,0.461527854048565,0.461527854048565,0.461527854048565,0.461527854048565,566.163012064932,0.0,1.0
2002-04-30,3.7,3.8,3.58,3.8,2800,0.437859758969152,0.449693806508858,0.423658901921503,0.449693806508858,23660.5437877882,0.0,1.0
2002-05-01,3.7,3.7,3.7,3.7,0,0.437859758969152,0.437859758969152,0.437859758969152,0.437859758969152,0,0.0,1.0
2002-05-02,3.8,3.8,3.8,3.8,200,0.449693806508858,0.449693806508858,0.449693806508858,0.449693806508858,1690.03884198487,0.0,1.0
2002-05-03,3.8,3.8,3.8,3.8,0,0.449693806508858,0.449693806508858,0.449693806508858,0.449693806508858,0,0.0,1.0
2002-05-06,3.75,3.75,3.75,3.75,200,0.443776782739005,0.443776782739005,0.443776782739005,0.443776782739005,1690.03884198487,0.0,1.0
2002-05-07,3.75,3.75,3.75,3.75,0,0.443776782739005,0.443776782739005,0.443776782739005,0.443776782739005,0,0.0,1.0
2002-05-08,3.75,3.75,3.75,3.75,0,0.443776782739005,0.443776782739005,0.443776782739005,0.443776782739005,0,0.0,1.0
2002-05-09,3.75,3.75,3.75,3.75,0,0.443776782739005,0.443776782739005,0.443776782739005,0.443776782739005,0,0.0,1.0
2002-05-10,3.9,3.9,3.751,3.751,667,0.461527854048565,0.461527854048565,0.443895123214402,0.443895123214402,5636.27953801955,0.0,1.0
2002-05-13,3.9,3.9,3.85,3.85,600,0.461527854048565,0.461527854048565,0.455610830278712,0.455610830278712,5070.11652595462,0.0,1.0
2002-05-14,3.9,3.9,3.9,3.9,0,0.461527854048565,0.461527854048565,0.461527854048565,0.461527854048565,0,0.0,1.0
2002-05-15,3.9,3.9,3.9,3.9,0,0.461527854048565,0.461527854048565,0.461527854048565,0.461527854048565,0,0.0,1.0
2002-05-16,3.9,3.9,3.9,3.9,0,0.461527854048565,0.461527854048565,0.461527854048565,0.461527854048565,0,0.0,1.0
2002-05-17,3.9,3.9,3.9,3.9,0,0.461527854048565,0.461527854048565,0.461527854048565,0.461527854048565,0,0.0,1.0
2002-05-20,3.865,3.865,3.865,3.865,200,0.457385937409668,0.457385937409668,0.457385937409668,0.457385937409668,1690.03884198487,0.0,1.0
2002-05-21,3.86,3.86,3.86,3.86,0,0.456794235032682,0.456794235032682,0.456794235032682,0.456794235032682,0,0.0,1.0
2002-05-22,3.86,3.86,3.86,3.86,0,0.456794235032682,0.456794235032682,0.456794235032682,0.456794235032682,0,0.0,1.0
2002-05-23,3.7,3.7,3.7,3.7,1067,0.437859758969152,0.437859758969152,0.437859758969152,0.437859758969152,9016.35722198928,0.0,1.0
2002-05-24,3.7,3.8,3.6,3.6,2467,0.437859758969152,0.449693806508858,0.426025711429445,0.426025711429445,20846.6291158834,0.0,1.0
2002-05-28,3.7,3.8,3.7,3.7,1867,0.437859758969152,0.449693806508858,0.437859758969152,0.437859758969152,15776.5125899288,0.0,1.0
2002-05-29,3.361,3.7,3.361,3.7,2667,0.397742337809545,0.437859758969152,0.397742337809545,0.437859758969152,22536.6679578683,0.0,1.0
2002-05-30,3.8,3.8,3.7,3.7,10000,0.449693806508858,0.449693806508858,0.437859758969152,0.437859758969152,84501.9420992436,0.0,1.0
2002-05-31,3.8,3.8,3.8,3.8,0,0.449693806508858,0.449693806508858,0.449693806508858,0.449693806508858,0,0.0,1.0
2002-06-03,3.36,3.36,3.36,3.36,67,0.397623997334148,0.397623997334148,0.397623997334148,0.397623997334148,566.163012064933,0.0,1.0
2002-06-04,3.36,3.36,3.36,3.36,0,0.397623997334148,0.397623997334148,0.397623997334148,0.397623997334148,0,0.0,1.0
2002-06-05,3.36,3.36,3.36,3.36,0,0.397623997334148,0.397623997334148,0.397623997334148,0.397623997334148,0,0.0,1.0
2002-06-06,3.361,3.361,3.361,3.361,67,0.397742337809545,0.397742337809545,0.397742337809545,0.397742337809545,566.163012064933,0.0,1.0
2002-06-07,3.36,3.36,3.36,3.36,0,0.397623997334148,0.397623997334148,0.397623997334148,0.397623997334148,0,0.0,1.0
2002-06-10,3.36,3.36,3.36,3.36,500,0.397623997334148,0.397623997334148,0.397623997334148,0.397623997334148,4225.09710496218,0.0,1.0
2002-06-11,3.35,3.36,3.35,3.36,1867,0.396440592580178,0.397623997334148,0.396440592580178,0.397623997334148,15776.5125899288,0.0,1.0
2002-06-12,3.35,3.35,3.35,3.35,0,0.396440592580178,0.396440592580178,0.396440592580178,0.396440592580178,0,0.0,1.0
2002-06-13,3.35,3.35,3.35,3.35,0,0.396440592580178,0.396440592580178,0.396440592580178,0.396440592580178,0,0.0,1.0
2002-06-14,3.35,3.35,3.35,3.35,0,0.396440592580178,0.396440592580178,0.396440592580178,0.396440592580178,0,0.0,1.0
2002-06-17,3.399,3.4,3.39,3.39,1000,0.402239275874634,0.402357616350031,0.40117421159606,0.40117421159606,8450.19420992436,0.0,1.0
2002-06-18,3.351,3.351,3.351,3.351,67,0.396558933055575,0.396558933055575,0.396558933055575,0.396558933055575,566.163012064932,0.0,1.0
2002-06-19,3.001,3.35,2.75,3.35,3267,0.355139766666601,0.396440592580178,0.325436307341937,0.396440592580178,27606.7844838229,0.0,1.0
2002-06-20,3.0,3.0,3.0,3.0,0,0.355021426191204,0.355021426191204,0.355021426191204,0.355021426191204,0,0.0,1.0
2002-06-21,3.0,3.0,3.0,3.0,0,0.355021426191204,0.355021426191204,0.355021426191204,0.355021426191204,0,0.0,1.0
2002-06-24,3.0,3.001,2.74,2.76,2400,0.355021426191204,0.355139766666601,0.324252902587966,0.326619712095908,20280.4661038185,0.0,1.0
2002-06-25,3.0,3.0,3.0,3.0,0,0.355021426191204,0.355021426191204,0.355021426191204,0.355021426191204,0,0.0,1.0
2002-06-26,3.0,3.0,3.0,3.0,0,0.355021426191204,0.355021426191204,0.355021426191204,0.355021426191204,0,0.0,1.0
2002-06-27,3.0,3.0,3.0,3.0,1400,0.355021426191204,0.355021426191204,0.355021426191204,0.355021426191204,11830.2718938941,0.0,1.0
2002-06-28,3.5,3.5,3.0,3.0,4400,0.414191663889738,0.414191663889738,0.355021426191204,0.355021426191204,37180.8545236672,0.0,1.0
2002-07-01,3.01,3.01,3.01,3.01,67,0.356204830945175,0.356204830945175,0.356204830945175,0.356204830945175,566.163012064931,0.0,1.0
2002-07-02,3.01,3.01,3.01,3.01,0,0.356204830945175,0.356204830945175,0.356204830945175,0.356204830945175,0,0.0,1.0
2002-07-03,3.01,3.01,3.01,3.01,267,0.356204830945175,0.356204830945175,0.356204830945175,0.356204830945175,2256.2018540498,0.0,1.0
2002-07-05,3.01,3.01,3.01,3.01,0,0.356204830945175,0.356204830945175,0.356204830945175,0.356204830945175,0,0.0,1.0
2002-07-08,3.01,3.01,3.01,3.01,0,0.356204830945175,0.356204830945175,0.356204830945175,0.356204830945175,0,0.0,1.0
2002-07-09,3.01,3.01,3.01,3.01,0,0.356204830945175,0.356204830945175,0.356204830945175,0.356204830945175,0,0.0,1.0
2002-07-10,3.01,3.01,3.01,3.01,0,0.356204830945175,0.356204830945175,0.356204830945175,0.356204830945175,0,0.0,1.0
2002-07-11,3.01,3.01,3.01,3.01,0,0.356204830945175,0.356204830945175,0.356204830945175,0.356204830945175,0,0.0,1.0
2002-07-12,3.01,3.01,3.01,3.01,0,0.356204830945175,0.356204830945175,0.356204830945175,0.356204830945175,0,0.0,1.0
2002-07-15,3.01,3.01,3.01,3.01,0,0.356204830945175,0.356204830945175,0.356204830945175,0.356204830945175,0,0.0,1.0
2002-07-16,3.5,3.5,2.96,2.96,800,0.414191663889738,0.414191663889738,0.350287807175321,0.350287807175321,6760.15536793949,0.0,1.0
2002-07-17,3.5,3.5,3.5,3.5,0,0.414191663889738,0.414191663889738,0.414191663889738,0.414191663889738,0,0.0,1.0
2002-07-18,3.5,3.5,3.5,3.5,0,0.414191663889738,0.414191663889738,0.414191663889738,0.414191663889738,0,0.0,1.0
2002-07-19,3.0,3.0,3.0,3.0,1200,0.355021426191204,0.355021426191204,0.355021426191204,0.355021426191204,10140.2330519092,0.0,1.0
2002-07-22,3.0,3.0,3.0,3.0,0,0.355021426191204,0.355021426191204,0.355021426191204,0.355021426191204,0,0.0,1.0
2002-07-23,3.0,3.0,3.0,3.0,0,0.355021426191204,0.355021426191204,0.355021426191204,0.355021426191204,0,0.0,1.0
2002-07-24,3.001,3.001,3.001,3.001,267,0.355139766666601,0.355139766666601,0.355139766666601,0.355139766666601,2256.2018540498,0.0,1.0
2002-07-25,3.0,3.0,3.0,3.0,200,0.355021426191204,0.355021426191204,0.355021426191204,0.355021426191204,1690.03884198487,0.0,1.0
2002-07-26,3.0,3.0,3.0,3.0,0,0.355021426191204,0.355021426191204,0.355021426191204,0.355021426191204,0,0.0,1.0
2002-07-29,3.0,3.0,3.0,3.0,200,0.355021426191204,0.355021426191204,0.355021426191204,0.355021426191204,1690.03884198487,0.0,1.0
2002-07-30,3.0,3.0,3.0,3.0,0,0.355021426191204,0.355021426191204,0.355021426191204,0.355021426191204,0,0.0,1.0
2002-07-31,3.0,3.0,3.0,3.0,0,0.355021426191204,0.355021426191204,0.355021426191204,0.355021426191204,0,0.0,1.0
2002-08-01,3.0,3.0,3.0,3.0,267,0.355021426191204,0.355021426191204,0.355021426191204,0.355021426191204,2256.2018540498,0.0,1.0
2002-08-02,3.0,3.0,3.0,3.0,0,0.355021426191204,0.355021426191204,0.355021426191204,0.355021426191204,0,0.0,1.0
2002-08-05,3.0,3.0,3.0,3.0,0,0.355021426191204,0.355021426191204,0.355021426191204,0.355021426191204,0,0.0,1.0
2002-08-06,3.0,3.0,3.0,3.0,0,0.355021426191204,0.355021426191204,0.355021426191204,0.355021426191204,0,0.0,1.0
2002-08-07,3.0,3.0,3.0,3.0,0,0.355021426191204,0.355021426191204,0.355021426191204,0.355021426191204,0,0.0,1.0
2002-08-08,3.0,3.0,3.0,3.0,1000,0.355021426191204,0.355021426191204,0.355021426191204,0.355021426191204,8450.19420992436,0.0,1.0
2002-08-09,3.0,3.0,3.0,3.0,0,0.355021426191204,0.355021426191204,0.355021426191204,0.355021426191204,0,0.0,1.0
2002-08-12,3.0,3.0,3.0,3.0,0,0.355021426191204,0.355021426191204,0.355021426191204,0.355021426191204,0,0.0,1.0
2002-08-13,3.5,3.5,3.0,3.0,600,0.414191663889738,0.414191663889738,0.355021426191204,0.355021426191204,5070.11652595462,0.0,1.0
2002-08-14,3.0,3.0,3.0,3.0,67,0.355021426191204,0.355021426191204,0.355021426191204,0.355021426191204,566.163012064932,0.0,1.0
2002-08-15,3.0,3.0,3.0,3.0,0,0.355021426191204,0.355021426191204,0.355021426191204,0.355021426191204,0,0.0,1.0
2002-08-16,3.0,3.0,3.0,3.0,3467,0.355021426191204,0.355021426191204,0.355021426191204,0.355021426191204,29296.8233258078,0.0,1.0
2002-08-19,3.0,3.0,3.0,3.0,0,0.355021426191204,0.355021426191204,0.355021426191204,0.355021426191204,0,0.0,1.0
2002-08-20,3.0,3.0,3.0,3.0,800,0.355021426191204,0.355021426191204,0.355021426191204,0.355021426191204,6760.15536793949,0.0,1.0
2002-08-21,3.0,3.0,3.0,3.0,0,0.355021426191204,0.355021426191204,0.355021426191204,0.355021426191204,0,0.0,1.0
2002-08-22,3.0,3.0,3.0,3.0,0,0.355021426191204,0.355021426191204,0.355021426191204,0.355021426191204,0,0.0,1.0
2002-08-23,3.0,3.0,3.0,3.0,0,0.355021426191204,0.355021426191204,0.355021426191204,0.355021426191204,0,0.0,1.0
2002-08-26,2.75,2.75,2.75,2.75,67,0.325436307341937,0.325436307341937,0.325436307341937,0.325436307341937,566.163012064932,0.0,1.0
2002-08-27,3.0,3.0,3.0,3.0,67,0.355021426191204,0.355021426191204,0.355021426191204,0.355021426191204,566.163012064932,0.0,1.0
2002-08-28,3.001,3.03,3.001,3.03,267,0.355139766666601,0.358571640453116,0.355139766666601,0.358571640453116,2256.2018540498,0.0,1.0
2002-08-29,3.0,3.0,3.0,3.0,0,0.355021426191204,0.355021426191204,0.355021426191204,0.355021426191204,0,0.0,1.0
2002-08-30,3.0,3.0,3.0,3.0,0,0.355021426191204,0.355021426191204,0.355021426191204,0.355021426191204,0,0.0,1.0
2002-09-03,3.0,3.0,3.0,3.0,467,0.355021426191204,0.355021426191204,0.355021426191204,0.355021426191204,3946.24069603468,0.0,1.0
2002-09-04,3.0,3.0,3.0,3.0,0,0.355021426191204,0.355021426191204,0.355021426191204,0.355021426191204,0,0.0,1.0
2002-09-05,3.0,3.0,3.0,3.0,0,0.355021426191204,0.355021426191204,0.355021426191204,0.355021426191204,0,0.0,1.0
2002-09-06,3.0,3.0,3.0,3.0,0,0.355021426191204,0.355021426191204,0.355021426191204,0.355021426191204,0,0.0,1.0
2002-09-09,3.0,3.0,3.0,3.0,0,0.355021426191204,0.355021426191204,0.355021426191204,0.355021426191204,0,0.0,1.0
2002-09-10,3.0,3.0,3.0,3.0,200,0.355021426191204,0.355021426191204,0.355021426191204,0.355021426191204,1690.03884198487,0.0,1.0
2002-09-11,3.0,3.0,3.0,3.0,67,0.355021426191204,0.355021426191204,0.355021426191204,0.355021426191204,566.163012064932,0.0,1.0
2002-09-12,3.001,3.001,3.001,3.001,200,0.355139766666601,0.355139766666601,0.355139766666601,0.355139766666601,1690.03884198487,0.0,1.0
2002-09-13,3.15,3.15,3.15,3.15,467,0.372772497500764,0.372772497500764,0.372772497500764,0.372772497500764,3946.24069603468,0.0,1.0
2002-09-16,3.15,3.15,3.15,3.15,0,0.372772497500764,0.372772497500764,0.372772497500764,0.372772497500764,0,0.0,1.0
2002-09-17,3.0,3.11,3.0,3.11,467,0.355021426191204,0.368038878484881,0.355021426191204,0.368038878484881,3946.24069603468,0.0,1.0
2002-09-18,3.0,3.0,3.0,3.0,0,0.355021426191204,0.355021426191204,0.355021426191204,0.355021426191204,0,0.0,1.0
2002-09-19,3.0,3.0,3.0,3.0,0,0.355021426191204,0.355021426191204,0.355021426191204,0.355021426191204,0,0.0,1.0
2002-09-20,3.0,3.0,3.0,3.0,0,0.355021426191204,0.355021426191204,0.355021426191204,0.355021426191204,0,0.0,1.0
2002-09-23,3.0,3.0,3.0,3.0,0,0.355021426191204,0.355021426191204,0.355021426191204,0.355021426191204,0,0.0,1.0
2002-09-24,3.0,3.0,3.0,3.0,0,0.355021426191204,0.355021426191204,0.355021426191204,0.355021426191204,0,0.0,1.0
2002-09-25,3.0,3.0,3.0,3.0,0,0.355021426191204,0.355021426191204,0.355021426191204,0.355021426191204,0,0.0,1.0
2002-09-26,3.0,3.0,3.0,3.0,0,0.355021426191204,0.355021426191204,0.355021426191204,0.355021426191204,0,0.0,1.0
2002-09-27,3.0,3.0,3.0,3.0,0,0.355021426191204,0.355021426191204,0.355021426191204,0.355021426191204,0,0.0,1.0
2002-09-30,3.45,3.45,2.01,2.9,8800,0.408274640119885,0.408274640119885,0.237864355548107,0.343187378651497,74361.7090473343,0.0,1.0
2002-10-01,3.01,3.01,3.01,3.01,67,0.356204830945175,0.356204830945175,0.356204830945175,0.356204830945175,566.163012064931,0.0,1.0
2002-10-02,2.75,2.88,2.67,2.67,800,0.325436307341937,0.340820569143556,0.315969069310171,0.315969069310171,6760.15536793949,0.0,1.0
2002-10-03,3.099,3.099,3.099,3.099,67,0.366737133255514,0.366737133255514,0.366737133255514,0.366737133255514,566.163012064932,0.0,1.0
2002-10-04,3.0,3.0,3.0,3.0,67,0.355021426191204,0.355021426191204,0.355021426191204,0.355021426191204,566.163012064932,0.0,1.0
2002-10-07,3.0,3.0,3.0,3.0,0,0.355021426191204,0.355021426191204,0.355021426191204,0.355021426191204,0,0.0,1.0
2002-10-08,3.0,3.0,3.0,3.0,0,0.355021426191204,0.355021426191204,0.355021426191204,0.355021426191204,0,0.0,1.0
2002-10-09,3.0,3.0,3.0,3.0,0,0.355021426191204,0.355021426191204,0.355021426191204,0.355021426191204,0,0.0,1.0
2002-10-10,3.95,3.95,3.59,3.59,400,0.467444877818419,0.467444877818419,0.424842306675474,0.424842306675474,3380.07768396974,0.0,1.0
2002-10-11,3.75,3.75,3.75,3.75,467,0.443776782739005,0.443776782739005,0.443776782739005,0.443776782739005,3946.24069603468,0.0,1.0
2002-10-14,3.95,3.95,3.95,3.95,467,0.467444877818419,0.467444877818419,0.467444877818419,0.467444877818419,3946.24069603467,0.0,1.0
2002-10-15,4.0,4.0,4.0,4.0,200,0.473361901588272,0.473361901588272,0.473361901588272,0.473361901588272,1690.03884198487,0.0,1.0
2002-10-16,4.0,4.0,4.0,4.0,1600,0.473361901588272,0.473361901588272,0.473361901588272,0.473361901588272,13520.310735879,0.0,1.0
2002-10-17,4.0,4.0,3.25,3.25,1200,0.473361901588272,0.473361901588272,0.384606545040471,0.384606545040471,10140.2330519092,0.0,1.0
2002-10-18,4.0,4.0,4.0,4.0,0,0.473361901588272,0.473361901588272,0.473361901588272,0.473361901588272,0,0.0,1.0
2002-10-21,4.0,4.0,4.0,4.0,0,0.473361901588272,0.473361901588272,0.473361901588272,0.473361901588272,0,0.0,1.0
2002-10-22,3.999,3.999,3.999,3.999,67,0.473243561112875,0.473243561112875,0.473243561112875,0.473243561112875,566.163012064932,0.0,1.0
2002-10-23,3.99,3.99,3.99,3.99,0,0.472178496834301,0.472178496834301,0.472178496834301,0.472178496834301,0,0.0,1.0
2002-10-24,3.99,3.99,3.99,3.99,0,0.472178496834301,0.472178496834301,0.472178496834301,0.472178496834301,0,0.0,1.0
2002-10-25,3.99,3.99,3.99,3.99,0,0.472178496834301,0.472178496834301,0.472178496834301,0.472178496834301,0,0.0,1.0
2002-10-28,3.99,3.99,3.99,3.99,0,0.472178496834301,0.472178496834301,0.472178496834301,0.472178496834301,0,0.0,1.0
2002-10-29,3.625,3.625,3.625,3.625,12000,0.428984223314371,0.428984223314371,0.428984223314371,0.428984223314371,101402.330519092,0.0,1.0
2002-10-30,3.62,3.62,3.62,3.62,0,0.428392520937386,0.428392520937386,0.428392520937386,0.428392520937386,0,0.0,1.0
2002-10-31,3.62,3.62,3.62,3.62,0,0.428392520937386,0.428392520937386,0.428392520937386,0.428392520937386,0,0.0,1.0
2002-11-01,3.62,3.62,3.62,3.62,0,0.428392520937386,0.428392520937386,0.428392520937386,0.428392520937386,0,0.0,1.0
2002-11-04,4.0,4.0,3.63,3.63,12467,0.473361901588272,0.473361901588272,0.429575925691357,0.429575925691357,105348.571215127,0.0,1.0
2002-11-05,4.0,4.0,4.0,4.0,0,0.473361901588272,0.473361901588272,0.473361901588272,0.473361901588272,0,0.0,1.0
2002-11-06,4.0,4.0,4.0,4.0,0,0.473361901588272,0.473361901588272,0.473361901588272,0.473361901588272,0,0.0,1.0
2002-11-07,4.0,4.0,3.26,3.26,18667,0.473361901588272,0.473361901588272,0.385789949794442,0.385789949794442,157739.775316658,0.0,1.0
2002-11-08,4.0,4.0,4.0,4.0,0,0.473361901588272,0.473361901588272,0.473361901588272,0.473361901588272,0,0.0,1.0
2002-11-11,4.0,4.0,4.0,4.0,0,0.473361901588272,0.473361901588272,0.473361901588272,0.473361901588272,0,0.0,1.0
2002-11-12,4.0,4.0,4.0,4.0,0,0.473361901588272,0.473361901588272,0.473361901588272,0.473361901588272,0,0.0,1.0
2002-11-13,4.0,4.0,4.0,4.0,0,0.473361901588272,0.473361901588272,0.473361901588272,0.473361901588272,0,0.0,1.0
2002-11-14,4.0,4.0,4.0,4.0,0,0.473361901588272,0.473361901588272,0.473361901588272,0.473361901588272,0,0.0,1.0
2002-11-15,3.01,3.26,3.01,3.26,1600,0.356204830945175,0.385789949794442,0.356204830945175,0.385789949794442,13520.310735879,0.0,1.0
2002-11-18,3.99,3.99,2.96,2.96,600,0.472178496834301,0.472178496834301,0.350287807175321,0.350287807175321,5070.11652595462,0.0,1.0
2002-11-19,3.99,3.99,3.99,3.99,0,0.472178496834301,0.472178496834301,0.472178496834301,0.472178496834301,0,0.0,1.0
2002-11-20,3.99,3.99,3.99,3.99,0,0.472178496834301,0.472178496834301,0.472178496834301,0.472178496834301,0,0.0,1.0
2002-11-21,3.99,3.99,3.99,3.99,0,0.472178496834301,0.472178496834301,0.472178496834301,0.472178496834301,0,0.0,1.0
2002-11-22,3.99,3.99,3.99,3.99,0,0.472178496834301,0.472178496834301,0.472178496834301,0.472178496834301,0,0.0,1.0
2002-11-25,3.99,3.99,3.99,3.99,0,0.472178496834301,0.472178496834301,0.472178496834301,0.472178496834301,0,0.0,1.0
2002-11-26,3.99,3.99,3.99,3.99,0,0.472178496834301,0.472178496834301,0.472178496834301,0.472178496834301,0,0.0,1.0
2002-11-27,3.99,3.99,3.99,3.99,0,0.472178496834301,0.472178496834301,0.472178496834301,0.472178496834301,0,0.0,1.0
2002-11-29,3.99,3.99,3.99,3.99,0,0.472178496834301,0.472178496834301,0.472178496834301,0.472178496834301,0,0.0,1.0
2002-12-02,3.63,3.63,3.63,3.63,12000,0.429575925691357,0.429575925691357,0.429575925691357,0.429575925691357,101402.330519092,0.0,1.0
2002-12-03,3.63,3.63,3.63,3.63,0,0.429575925691357,0.429575925691357,0.429575925691357,0.429575925691357,0,0.0,1.0
2002-12-04,3.63,3.63,3.63,3.63,0,0.429575925691357,0.429575925691357,0.429575925691357,0.429575925691357,0,0.0,1.0
2002-12-05,3.63,3.63,3.63,3.63,0,0.429575925691357,0.429575925691357,0.429575925691357,0.429575925691357,0,0.0,1.0
2002-12-06,3.63,3.63,3.63,3.63,0,0.429575925691357,0.429575925691357,0.429575925691357,0.429575925691357,0,0.0,1.0
2002-12-09,3.72,3.72,3.72,3.72,67,0.440226568477093,0.440226568477093,0.440226568477093,0.440226568477093,566.163012064932,0.0,1.0
2002-12-10,3.74,3.74,3.74,3.74,40067,0.442593377985034,0.442593377985034,0.442593377985034,0.442593377985034,338573.93140904,0.0,1.0
2002-12-11,3.74,3.74,3.74,3.74,0,0.442593377985034,0.442593377985034,0.442593377985034,0.442593377985034,0,0.0,1.0
2002-12-12,3.31,3.31,3.31,3.31,200,0.391706973564295,0.391706973564295,0.391706973564295,0.391706973564295,1690.03884198487,0.0,1.0
2002-12-13,3.31,3.31,3.31,3.31,0,0.391706973564295,0.391706973564295,0.391706973564295,0.391706973564295,0,0.0,1.0
2002-12-16,3.31,3.31,3.31,3.31,0,0.391706973564295,0.391706973564295,0.391706973564295,0.391706973564295,0,0.0,1.0
2002-12-17,3.31,3.31,3.31,3.31,0,0.391706973564295,0.391706973564295,0.391706973564295,0.391706973564295,0,0.0,1.0
2002-12-18,3.101,3.111,3.101,3.111,400,0.366973814206308,0.368157218960278,0.366973814206308,0.368157218960278,3380.07768396974,0.0,1.0
2002-12-19,3.1,3.1,3.1,3.1,600,0.366855473730911,0.366855473730911,0.366855473730911,0.366855473730911,5070.11652595461,0.0,1.0
2002-12-20,3.1,3.1,3.1,3.1,0,0.366855473730911,0.366855473730911,0.366855473730911,0.366855473730911,0,0.0,1.0
2002-12-23,3.071,3.22,3.07,3.07,2400,0.363423599944396,0.381056330778559,0.363305259468999,0.363305259468999,20280.4661038185,0.0,1.0
2002-12-24,3.07,3.07,3.07,3.07,0,0.363305259468999,0.363305259468999,0.363305259468999,0.363305259468999,0,0.0,1.0
2002-12-26,3.1,3.1,3.1,3.1,2000,0.366855473730911,0.366855473730911,0.366855473730911,0.366855473730911,16900.3884198487,0.0,1.0
2002-12-27,3.1,3.1,3.1,3.1,0,0.366855473730911,0.366855473730911,0.366855473730911,0.366855473730911,0,0.0,1.0
2002-12-30,3.1,3.1,3.1,3.1,0,0.366855473730911,0.366855473730911,0.366855473730911,0.366855473730911,0,0.0,1.0
2002-12-31,3.1,3.1,3.1,3.1,0,0.366855473730911,0.366855473730911,0.366855473730911,0.366855473730911,0,0.0,1.0
2003-01-02,3.1,3.1,3.1,3.1,0,0.366855473730911,0.366855473730911,0.366855473730911,0.366855473730911,0,0.0,1.0
2003-01-03,3.1,3.1,3.1,3.1,0,0.366855473730911,0.366855473730911,0.366855473730911,0.366855473730911,0,0.0,1.0
2003-01-06,3.1,3.1,3.1,3.1,0,0.366855473730911,0.366855473730911,0.366855473730911,0.366855473730911,0,0.0,1.0
2003-01-07,3.1,3.1,3.1,3.1,0,0.366855473730911,0.366855473730911,0.366855473730911,0.366855473730911,0,0.0,1.0
2003-01-08,3.1,3.1,3.1,3.1,0,0.366855473730911,0.366855473730911,0.366855473730911,0.366855473730911,0,0.0,1.0
2003-01-09,3.1,3.1,3.1,3.1,0,0.366855473730911,0.366855473730911,0.366855473730911,0.366855473730911,0,0.0,1.0
2003-01-10,3.1,3.1,3.1,3.1,0,0.366855473730911,0.366855473730911,0.366855473730911,0.366855473730911,0,0.0,1.0
2003-01-13,3.1,3.1,3.1,3.1,0,0.366855473730911,0.366855473730911,0.366855473730911,0.366855473730911,0,0.0,1.0
2003-01-14,3.1,3.1,3.1,3.1,0,0.366855473730911,0.366855473730911,0.366855473730911,0.366855473730911,0,0.0,1.0
2003-01-15,3.1,3.1,3.1,3.1,0,0.366855473730911,0.366855473730911,0.366855473730911,0.366855473730911,0,0.0,1.0
2003-01-16,3.1,3.1,3.1,3.1,0,0.366855473730911,0.366855473730911,0.366855473730911,0.366855473730911,0,0.0,1.0
2003-01-17,3.1,3.1,3.1,3.1,0,0.366855473730911,0.366855473730911,0.366855473730911,0.366855473730911,0,0.0,1.0
2003-01-21,3.121,3.709,3.1,3.1,267,0.369340623714249,0.438924823247725,0.366855473730911,0.366855473730911,2256.20185404981,0.0,1.0
2003-01-22,3.14,3.75,3.14,3.699,2000,0.371589092746793,0.443776782739005,0.371589092746793,0.437741418493754,16900.3884198487,0.0,1.0
2003-01-23,3.14,3.14,3.14,3.14,0,0.371589092746793,0.371589092746793,0.371589092746793,0.371589092746793,0,0.0,1.0
2003-01-24,3.14,3.14,3.14,3.14,0,0.371589092746793,0.371589092746793,0.371589092746793,0.371589092746793,0,0.0,1.0
2003-01-27,3.14,3.14,3.14,3.14,0,0.371589092746793,0.371589092746793,0.371589092746793,0.371589092746793,0,0.0,1.0
2003-01-28,3.14,3.14,3.14,3.14,0,0.371589092746793,0.371589092746793,0.371589092746793,0.371589092746793,0,0.0,1.0
2003-01-29,3.14,3.14,3.14,3.14,0,0.371589092746793,0.371589092746793,0.371589092746793,0.371589092746793,0,0.0,1.0
2003-01-30,3.11,3.11,3.11,3.11,67,0.368038878484881,0.368038878484881,0.368038878484881,0.368038878484881,566.163012064933,0.0,1.0
2003-01-31,3.11,3.11,3.11,3.11,0,0.368038878484881,0.368038878484881,0.368038878484881,0.368038878484881,0,0.0,1.0
2003-02-03,3.11,3.11,3.11,3.11,0,0.368038878484881,0.368038878484881,0.368038878484881,0.368038878484881,0,0.0,1.0
2003-02-04,3.1,3.11,3.1,3.11,1800,0.366855473730911,0.368038878484881,0.366855473730911,0.368038878484881,15210.3495778638,0.0,1.0
2003-02-05,3.1,3.1,3.1,3.1,400,0.366855473730911,0.366855473730911,0.366855473730911,0.366855473730911,3380.07768396974,0.0,1.0
2003-02-06,2.79,3.32,2.31,3.32,13400,0.33016992635782,0.392890378318266,0.273366498167227,0.392890378318266,113232.602412986,0.0,1.0
2003-02-07,3.0,3.0,2.89,2.89,1000,0.355021426191204,0.355021426191204,0.342003973897526,0.342003973897526,8450.19420992436,0.0,1.0
2003-02-10,3.0,3.0,3.0,3.0,0,0.355021426191204,0.355021426191204,0.355021426191204,0.355021426191204,0,0.0,1.0
2003-02-11,3.0,3.0,3.0,3.0,0,0.355021426191204,0.355021426191204,0.355021426191204,0.355021426191204,0,0.0,1.0
2003-02-12,2.7,2.7,2.7,2.7,67,0.319519283572084,0.319519283572084,0.319519283572084,0.319519283572084,566.163012064931,0.0,1.0
2003-02-13,3.299,3.299,3.299,3.299,67,0.390405228334927,0.390405228334927,0.390405228334927,0.390405228334927,566.163012064932,0.0,1.0
2003-02-14,3.29,3.29,3.29,3.29,0,0.389340164056354,0.389340164056354,0.389340164056354,0.389340164056354,0,0.0,1.0
2003-02-18,3.001,3.48,2.76,2.76,10000,0.355139766666601,0.411824854381797,0.326619712095908,0.326619712095908,84501.9420992436,0.0,1.0
2003-02-19,3.45,3.651,2.85,3.21,9800,0.408274640119885,0.432061075674695,0.337270354881644,0.379872926024588,82811.9032572586,0.0,1.0
2003-02-20,3.15,3.61,3.0,3.0,1267,0.372772497500764,0.427209116183415,0.355021426191204,0.355021426191204,10706.3960639742,0.0,1.0
2003-02-21,3.24,3.44,3.24,3.44,267,0.3834231402865,0.407091235365914,0.3834231402865,0.407091235365914,2256.20185404981,0.0,1.0
2003-02-24,3.24,3.24,3.24,3.24,0,0.3834231402865,0.3834231402865,0.3834231402865,0.3834231402865,0,0.0,1.0
2003-02-25,3.23,3.61,3.08,3.08,2400,0.38223973553253,0.427209116183415,0.364488664222969,0.364488664222969,20280.4661038184,0.0,1.0
2003-02-26,3.23,3.23,3.23,3.23,0,0.38223973553253,0.38223973553253,0.38223973553253,0.38223973553253,0,0.0,1.0
2003-02-27,3.18,3.38,3.03,3.08,1400,0.376322711762676,0.39999080684209,0.358571640453116,0.364488664222969,11830.2718938941,0.0,1.0
2003-02-28,3.18,3.18,3.18,3.18,0,0.376322711762676,0.376322711762676,0.376322711762676,0.376322711762676,0,0.0,1.0
2003-03-03,3.11,3.11,3.11,3.11,400,0.368038878484881,0.368038878484881,0.368038878484881,0.368038878484881,3380.07768396975,0.0,1.0
2003-03-04,3.0,3.0,3.0,3.0,1000,0.355021426191204,0.355021426191204,0.355021426191204,0.355021426191204,8450.19420992436,0.0,1.0
2003-03-05,3.0,3.0,3.0,3.0,0,0.355021426191204,0.355021426191204,0.355021426191204,0.355021426191204,0,0.0,1.0
2003-03-06,3.26,3.26,3.01,3.01,467,0.385789949794442,0.385789949794442,0.356204830945175,0.356204830945175,3946.24069603467,0.0,1.0
2003-03-07,3.25,3.25,3.25,3.25,1067,0.384606545040471,0.384606545040471,0.384606545040471,0.384606545040471,9016.35722198929,0.0,1.0
2003-03-10,2.89,3.12,2.89,3.12,1667,0.342003973897526,0.369222283238852,0.342003973897526,0.369222283238852,14086.4737479439,0.0,1.0
2003-03-11,2.89,2.89,2.89,2.89,0,0.342003973897526,0.342003973897526,0.342003973897526,0.342003973897526,0,0.0,1.0
2003-03-12,3.12,3.12,3.12,3.12,67,0.369222283238852,0.369222283238852,0.369222283238852,0.369222283238852,566.163012064932,0.0,1.0
2003-03-13,3.0,3.0,2.89,2.92,1000,0.355021426191204,0.355021426191204,0.342003973897526,0.345554188159438,8450.19420992436,0.0,1.0
2003-03-14,3.0,3.0,3.0,3.0,0,0.355021426191204,0.355021426191204,0.355021426191204,0.355021426191204,0,0.0,1.0
2003-03-17,2.88,2.88,2.88,2.88,67,0.340820569143556,0.340820569143556,0.340820569143556,0.340820569143556,566.163012064932,0.0,1.0
2003-03-18,3.12,3.13,3.05,3.05,667,0.369222283238852,0.370405687992823,0.360938449961057,0.360938449961057,5636.27953801955,0.0,1.0
2003-03-19,3.1,3.1,3.1,3.1,67,0.366855473730911,0.366855473730911,0.366855473730911,0.366855473730911,566.163012064932,0.0,1.0
2003-03-20,3.1,3.1,3.1,3.1,0,0.366855473730911,0.366855473730911,0.366855473730911,0.366855473730911,0,0.0,1.0
2003-03-21,3.12,3.12,3.12,3.12,1000,0.369222283238852,0.369222283238852,0.369222283238852,0.369222283238852,8450.19420992436,0.0,1.0
2003-03-24,3.12,3.12,3.12,3.12,0,0.369222283238852,0.369222283238852,0.369222283238852,0.369222283238852,0,0.0,1.0
2003-03-25,3.12,3.12,3.12,3.12,0,0.369222283238852,0.369222283238852,0.369222283238852,0.369222283238852,0,0.0,1.0
2003-03-26,3.12,3.12,3.0,3.0,40067,0.369222283238852,0.369222283238852,0.355021426191204,0.355021426191204,338573.931409039,0.0,1.0
2003-03-27,3.12,3.12,3.12,3.12,267,0.369222283238852,0.369222283238852,0.369222283238852,0.369222283238852,2256.2018540498,0.0,1.0
2003-03-28,3.12,3.12,3.12,3.12,0,0.369222283238852,0.369222283238852,0.369222283238852,0.369222283238852,0,0.0,1.0
2003-03-31,3.27,3.27,3.27,3.27,267,0.386973354548412,0.386973354548412,0.386973354548412,0.386973354548412,2256.20185404981,0.0,1.0
2003-04-01,3.12,3.12,3.12,3.12,400,0.369222283238852,0.369222283238852,0.369222283238852,0.369222283238852,3380.07768396974,0.0,1.0
2003-04-02,3.4,3.4,3.23,3.23,1867,0.402357616350031,0.402357616350031,0.38223973553253,0.38223973553253,15776.5125899288,0.0,1.0
2003-04-03,3.12,3.12,3.12,3.12,67,0.369222283238852,0.369222283238852,0.369222283238852,0.369222283238852,566.163012064932,0.0,1.0
2003-04-04,3.41,3.41,3.41,3.41,67,0.403541021104002,0.403541021104002,0.403541021104002,0.403541021104002,566.163012064932,0.0,1.0
2003-04-07,3.2,3.2,3.2,3.2,1800,0.378689521270618,0.378689521270618,0.378689521270618,0.378689521270618,15210.3495778638,0.0,1.0
2003-04-08,3.2,3.2,3.2,3.2,0,0.378689521270618,0.378689521270618,0.378689521270618,0.378689521270618,0,0.0,1.0
2003-04-09,3.2,3.2,3.2,3.2,0,0.378689521270618,0.378689521270618,0.378689521270618,0.378689521270618,0,0.0,1.0
2003-04-10,3.2,3.2,3.2,3.2,0,0.378689521270618,0.378689521270618,0.378689521270618,0.378689521270618,0,0.0,1.0
2003-04-11,3.2,3.2,3.2,3.2,0,0.378689521270618,0.378689521270618,0.378689521270618,0.378689521270618,0,0.0,1.0
2003-04-14,3.2,3.2,3.2,3.2,0,0.378689521270618,0.378689521270618,0.378689521270618,0.378689521270618,0,0.0,1.0
2003-04-15,3.2,3.2,3.2,3.2,0,0.378689521270618,0.378689521270618,0.378689521270618,0.378689521270618,0,0.0,1.0
2003-04-16,3.2,3.2,3.2,3.2,0,0.378689521270618,0.378689521270618,0.378689521270618,0.378689521270618,0,0.0,1.0
2003-04-17,3.2,3.2,3.2,3.2,1200,0.378689521270618,0.378689521270618,0.378689521270618,0.378689521270618,10140.2330519092,0.0,1.0
2003-04-21,3.48,3.48,3.48,3.48,67,0.411824854381797,0.411824854381797,0.411824854381797,0.411824854381797,566.163012064932,0.0,1.0
2003-04-22,3.48,3.48,3.48,3.48,0,0.411824854381797,0.411824854381797,0.411824854381797,0.411824854381797,0,0.0,1.0
2003-04-23,3.48,3.48,3.48,3.48,0,0.411824854381797,0.411824854381797,0.411824854381797,0.411824854381797,0,0.0,1.0
2003-04-24,3.2,3.27,3.2,3.27,800,0.378689521270618,0.386973354548412,0.378689521270618,0.386973354548412,6760.15536793948,0.0,1.0
2003-04-25,3.2,3.2,3.2,3.2,0,0.378689521270618,0.378689521270618,0.378689521270618,0.378689521270618,0,0.0,1.0
2003-04-28,3.2,3.2,3.2,3.2,67,0.378689521270618,0.378689521270618,0.378689521270618,0.378689521270618,566.163012064931,0.0,1.0
2003-04-29,3.44,3.44,3.44,3.44,67,0.407091235365914,0.407091235365914,0.407091235365914,0.407091235365914,566.163012064932,0.0,1.0
2003-04-30,3.44,3.44,3.44,3.44,0,0.407091235365914,0.407091235365914,0.407091235365914,0.407091235365914,0,0.0,1.0
2003-05-01,3.44,3.44,3.44,3.44,0,0.407091235365914,0.407091235365914,0.407091235365914,0.407091235365914,0,0.0,1.0
2003-05-02,3.5,3.5,3.5,3.5,600,0.414191663889738,0.414191663889738,0.414191663889738,0.414191663889738,5070.11652595462,0.0,1.0
2003-05-05,3.5,3.5,3.5,3.5,0,0.414191663889738,0.414191663889738,0.414191663889738,0.414191663889738,0,0.0,1.0
2003-05-06,3.5,3.5,3.3,3.3,2200,0.414191663889738,0.414191663889738,0.390523568810324,0.390523568810324,18590.4272618336,0.0,1.0
2003-05-07,3.5,3.5,3.5,3.5,0,0.414191663889738,0.414191663889738,0.414191663889738,0.414191663889738,0,0.0,1.0
2003-05-08,3.5,3.5,3.5,3.5,0,0.414191663889738,0.414191663889738,0.414191663889738,0.414191663889738,0,0.0,1.0
2003-05-09,3.5,3.5,3.5,3.5,0,0.414191663889738,0.414191663889738,0.414191663889738,0.414191663889738,0,0.0,1.0
2003-05-12,3.5,3.5,3.5,3.5,0,0.414191663889738,0.414191663889738,0.414191663889738,0.414191663889738,0,0.0,1.0
2003-05-13,3.5,3.5,3.5,3.5,0,0.414191663889738,0.414191663889738,0.414191663889738,0.414191663889738,0,0.0,1.0
2003-05-14,3.25,3.3,2.83,3.3,4067,0.384606545040471,0.390523568810324,0.334903545373702,0.390523568810324,34366.9398517624,0.0,1.0
2003-05-15,3.1,3.31,3.03,3.03,18467,0.366855473730911,0.391706973564295,0.358571640453116,0.358571640453116,156049.736474673,0.0,1.0
2003-05-16,3.34,3.65,3.34,3.34,1200,0.395257187826207,0.431942735199298,0.395257187826207,0.395257187826207,10140.2330519092,0.0,1.0
2003-05-19,3.34,3.34,3.34,3.34,0,0.395257187826207,0.395257187826207,0.395257187826207,0.395257187826207,0,0.0,1.0
2003-05-20,3.34,3.34,3.34,3.34,0,0.395257187826207,0.395257187826207,0.395257187826207,0.395257187826207,0,0.0,1.0
2003-05-21,3.23,3.23,3.23,3.23,1000,0.38223973553253,0.38223973553253,0.38223973553253,0.38223973553253,8450.19420992435,0.0,1.0
2003-05-22,3.2,3.2,3.2,3.2,467,0.378689521270618,0.378689521270618,0.378689521270618,0.378689521270618,3946.24069603467,0.0,1.0
2003-05-23,3.13,3.13,3.13,3.13,1000,0.370405687992823,0.370405687992823,0.370405687992823,0.370405687992823,8450.19420992436,0.0,1.0
2003-05-27,2.99,3.1,2.7,2.95,7200,0.353838021437233,0.366855473730911,0.319519283572084,0.349104402421351,60841.3983114554,0.0,1.0
2003-05-28,2.72,2.95,2.72,2.949,1600,0.321886093080025,0.349104402421351,0.321886093080025,0.348986061945953,13520.310735879,0.0,1.0
2003-05-29,2.97,2.97,2.64,2.64,1067,0.351471211929292,0.351471211929292,0.312418855048259,0.312418855048259,9016.35722198929,0.0,1.0
2003-05-30,3.0,3.0,2.9,2.9,5000,0.355021426191204,0.355021426191204,0.343187378651497,0.343187378651497,42250.9710496218,0.0,1.0
2003-06-02,3.12,3.12,3.0,3.12,2200,0.369222283238852,0.369222283238852,0.355021426191204,0.369222283238852,18590.4272618336,0.0,1.0
2003-06-03,3.12,3.12,3.12,3.12,867,0.369222283238852,0.369222283238852,0.369222283238852,0.369222283238852,7326.31838000442,0.0,1.0
2003-06-04,3.02,3.02,3.02,3.02,667,0.357388235699145,0.357388235699145,0.357388235699145,0.357388235699145,5636.27953801955,0.0,1.0
2003-06-05,3.02,3.02,3.02,3.02,0,0.357388235699145,0.357388235699145,0.357388235699145,0.357388235699145,0,0.0,1.0
2003-06-06,3.1,3.3,3.0,3.0,4067,0.366855473730911,0.390523568810324,0.355021426191204,0.355021426191204,34366.9398517623,0.0,1.0
2003-06-09,3.1,3.1,3.1,3.1,0,0.366855473730911,0.366855473730911,0.366855473730911,0.366855473730911,0,0.0,1.0
2003-06-10,3.1,3.1,3.1,3.1,0,0.366855473730911,0.366855473730911,0.366855473730911,0.366855473730911,0,0.0,1.0
2003-06-11,3.29,3.29,3.29,3.29,1267,0.389340164056354,0.389340164056354,0.389340164056354,0.389340164056354,10706.3960639742,0.0,1.0
2003-06-12,3.29,3.29,3.29,3.29,267,0.389340164056354,0.389340164056354,0.389340164056354,0.389340164056354,2256.2018540498,0.0,1.0
2003-06-13,3.29,3.29,3.29,3.29,0,0.389340164056354,0.389340164056354,0.389340164056354,0.389340164056354,0,0.0,1.0
2003-06-16,3.28,3.28,3.28,3.28,867,0.388156759302383,0.388156759302383,0.388156759302383,0.388156759302383,7326.31838000442,0.0,1.0
2003-06-17,3.28,3.28,3.28,3.28,0,0.388156759302383,0.388156759302383,0.388156759302383,0.388156759302383,0,0.0,1.0
2003-06-18,3.43,3.43,3.24,3.37,1000,0.405907830611943,0.405907830611943,0.3834231402865,0.398807402088119,8450.19420992436,0.0,1.0
2003-06-19,3.43,3.43,3.43,3.43,0,0.405907830611943,0.405907830611943,0.405907830611943,0.405907830611943,0,0.0,1.0
2003-06-20,3.43,3.43,3.43,3.43,0,0.405907830611943,0.405907830611943,0.405907830611943,0.405907830611943,0,0.0,1.0
2003-06-23,3.32,3.49,3.1,3.1,2067,0.392890378318266,0.413008259135767,0.366855473730911,0.366855473730911,17466.5514319136,0.0,1.0
2003-06-24,3.35,3.35,3.3,3.349,40667,0.396440592580178,0.396440592580178,0.390523568810324,0.396322252104781,343644.047934994,0.0,1.0
2003-06-25,3.3,3.3,3.3,3.3,400,0.390523568810324,0.390523568810324,0.390523568810324,0.390523568810324,3380.07768396975,0.0,1.0
2003-06-26,3.091,3.48,2.75,3.2,1667,0.365790409452337,0.411824854381797,0.325436307341937,0.378689521270618,14086.4737479439,0.0,1.0
2003-06-27,3.3,3.3,3.1,3.3,867,0.390523568810324,0.390523568810324,0.366855473730911,0.390523568810324,7326.31838000443,0.0,1.0
2003-06-30,3.19,3.2,3.19,3.2,867,0.377506116516647,0.378689521270618,0.377506116516647,0.378689521270618,7326.31838000442,0.0,1.0
2003-07-01,3.19,3.19,3.19,3.19,0,0.377506116516647,0.377506116516647,0.377506116516647,0.377506116516647,0,0.0,1.0
2003-07-02,3.34,3.34,2.999,3.0,10600,0.395257187826207,0.395257187826207,0.354903085715807,0.355021426191204,89572.0586251982,0.0,1.0
2003-07-03,3.34,3.34,3.34,3.34,0,0.395257187826207,0.395257187826207,0.395257187826207,0.395257187826207,0,0.0,1.0
2003-07-07,3.34,3.34,3.34,3.34,0,0.395257187826207,0.395257187826207,0.395257187826207,0.395257187826207,0,0.0,1.0
2003-07-08,3.87,3.87,3.4,3.4,6800,0.457977639786653,0.457977639786653,0.402357616350031,0.402357616350031,57461.3206274857,0.0,1.0
2003-07-09,3.9,3.95,3.42,3.8,1200,0.461527854048565,0.467444877818419,0.404724425857972,0.449693806508858,10140.2330519092,0.0,1.0
2003-07-10,3.9,3.9,3.9,3.9,0,0.461527854048565,0.461527854048565,0.461527854048565,0.461527854048565,0,0.0,1.0
2003-07-11,5.78,5.78,4.0,4.0,1867,0.684007947795053,0.684007947795053,0.473361901588272,0.473361901588272,15776.5125899288,0.0,1.0
2003-07-14,5.42,6.2,5.42,5.8,18600,0.641405376652108,0.733710947461821,0.641405376652108,0.686374757302994,157173.612304593,0.0,1.0
2003-07-15,5.01,5.24,5.01,5.24,1067,0.592885781739311,0.620104091080636,0.592885781739311,0.620104091080636,9016.35722198929,0.0,1.0
2003-07-16,5.49,5.91,5.0,5.0,10400,0.649689209929903,0.699392209596672,0.59170237698534,0.59170237698534,87882.0197832134,0.0,1.0
2003-07-17,5.47,6.0,5.1,5.11,2600,0.647322400421962,0.710042852382408,0.603536424525047,0.604719829279017,21970.5049458033,0.0,1.0
2003-07-18,5.92,6.03,5.08,5.85,6867,0.700575614350642,0.71359306664432,0.601169615017105,0.692291781072848,58027.4836395506,0.0,1.0
2003-07-21,6.371,7.29,5.83,6.14,6667,0.75394716875472,0.862702065644625,0.689924971564906,0.726610518937997,56337.4447975657,0.0,1.0
2003-07-22,6.24,6.73,6.0,6.0,2000,0.738444566477704,0.796431399422267,0.710042852382408,0.710042852382408,16900.3884198487,0.0,1.0
2003-07-23,6.75,6.75,6.0,6.69,8000,0.798798208930209,0.798798208930209,0.710042852382408,0.791697780406385,67601.5536793949,0.0,1.0
2003-07-24,6.75,6.75,6.5,6.5,667,0.798798208930209,0.798798208930209,0.769213090080942,0.769213090080942,5636.27953801955,0.0,1.0
2003-07-25,7.0,7.0,6.769,7.0,3400,0.828383327779476,0.828383327779476,0.801046677962753,0.828383327779476,28730.6603137428,0.0,1.0
2003-07-28,7.15,7.15,6.41,7.0,3400,0.846134399089036,0.846134399089036,0.758562447295206,0.828383327779476,28730.6603137428,0.0,1.0
2003-07-29,6.801,7.0,6.8,6.979,5400,0.804833573175459,0.828383327779476,0.804715232700062,0.825898177796137,45631.0487335916,0.0,1.0
2003-07-30,5.91,6.41,5.91,6.41,1600,0.699392209596672,0.758562447295206,0.699392209596672,0.758562447295206,13520.310735879,0.0,1.0
2003-07-31,5.5,6.28,5.35,6.28,3267,0.650872614683874,0.743178185493587,0.633121543374314,0.743178185493587,27606.7844838229,0.0,1.0
2003-08-01,5.06,6.139,4.31,4.31,1000,0.598802805509164,0.7264921784626,0.510047448961363,0.510047448961363,8450.19420992436,0.0,1.0
2003-08-04,5.779,5.779,4.55,4.562,1667,0.683889607319656,0.683889607319656,0.538449163056659,0.539869248761424,14086.4737479439,0.0,1.0
2003-08-05,5.45,5.51,5.0,5.0,2267,0.64495559091402,0.652056019437845,0.59170237698534,0.59170237698534,19156.5902738985,0.0,1.0
2003-08-06,5.5,5.5,5.25,5.25,2000,0.650872614683874,0.650872614683874,0.621287495834607,0.621287495834607,16900.3884198487,0.0,1.0
2003-08-07,5.5,5.5,5.5,5.5,0,0.650872614683874,0.650872614683874,0.650872614683874,0.650872614683874,0,0.0,1.0
2003-08-08,4.89,5.06,4.89,5.05,2667,0.578684924691662,0.598802805509164,0.578684924691662,0.597619400755193,22536.6679578683,0.0,1.0
2003-08-11,5.5,5.5,5.29,5.47,1600,0.650872614683874,0.650872614683874,0.62602111485049,0.647322400421962,13520.310735879,0.0,1.0
2003-08-12,5.641,5.65,4.821,4.821,1800,0.66755862171486,0.668623685993434,0.570519431889265,0.570519431889265,15210.3495778639,0.0,1.0
2003-08-13,5.64,5.64,5.64,5.64,0,0.667440281239463,0.667440281239463,0.667440281239463,0.667440281239463,0,0.0,1.0
2003-08-14,5.64,5.64,5.64,5.64,0,0.667440281239463,0.667440281239463,0.667440281239463,0.667440281239463,0,0.0,1.0
2003-08-15,5.64,5.64,5.64,5.64,0,0.667440281239463,0.667440281239463,0.667440281239463,0.667440281239463,0,0.0,1.0
2003-08-18,5.35,5.35,5.27,5.27,1867,0.633121543374314,0.633121543374314,0.623654305342548,0.623654305342548,15776.5125899288,0.0,1.0
2003-08-19,5.34,5.34,5.34,5.34,1467,0.631938138620343,0.631938138620343,0.631938138620343,0.631938138620343,12396.434905959,0.0,1.0
2003-08-20,4.96,5.28,4.86,5.28,600,0.586968757969457,0.624837710096519,0.57513471042975,0.624837710096519,5070.11652595462,0.0,1.0
2003-08-21,5.34,5.35,5.34,5.34,2267,0.631938138620343,0.633121543374314,0.631938138620343,0.631938138620343,19156.5902738985,0.0,1.0
2003-08-22,5.221,5.221,5.22,5.22,467,0.617855622048092,0.617855622048092,0.617737281572695,0.617737281572695,3946.24069603468,0.0,1.0
2003-08-25,5.221,5.42,5.221,5.42,30067,0.617855622048092,0.641405376652108,0.617855622048092,0.641405376652108,254071.989309796,0.0,1.0
2003-08-26,5.4,5.4,5.4,5.4,267,0.639038567144167,0.639038567144167,0.639038567144167,0.639038567144167,2256.2018540498,0.0,1.0
2003-08-27,5.4,5.4,5.4,5.4,70000,0.639038567144167,0.639038567144167,0.639038567144167,0.639038567144167,591513.594694705,0.0,1.0
2003-08-28,5.829,5.83,5.829,5.83,200,0.689806631089509,0.689924971564906,0.689806631089509,0.689924971564906,1690.03884198487,0.0,1.0
2003-08-29,5.979,5.98,5.979,5.98,200,0.707557702399069,0.707676042874467,0.707557702399069,0.707676042874467,1690.03884198487,0.0,1.0
2003-09-02,5.98,5.98,5.98,5.98,0,0.707676042874467,0.707676042874467,0.707676042874467,0.707676042874467,0,0.0,1.0
2003-09-03,6.73,6.73,5.98,5.98,2067,0.796431399422267,0.796431399422267,0.707676042874467,0.707676042874467,17466.5514319137,0.0,1.0
2003-09-04,6.95,6.99,6.42,6.42,867,0.822466304009622,0.827199923025505,0.759745852049176,0.759745852049176,7326.31838000443,0.0,1.0
2003-09-05,6.9,6.987,6.82,6.9,1867,0.816549280239769,0.826844901599314,0.807082042208004,0.816549280239769,15776.5125899288,0.0,1.0
2003-09-08,6.7,6.89,6.42,6.42,3667,0.792881185160355,0.815365875485798,0.759745852049176,0.759745852049176,30986.8621677926,0.0,1.0
2003-09-09,6.6,6.8,6.6,6.62,867,0.781047137620649,0.804715232700062,0.781047137620649,0.78341394712859,7326.31838000442,0.0,1.0
2003-09-10,6.26,6.5,6.26,6.5,1267,0.740811375985646,0.769213090080942,0.740811375985646,0.769213090080942,10706.3960639742,0.0,1.0
2003-09-11,6.57,7.0,6.25,6.25,2867,0.777496923358737,0.828383327779476,0.739627971231675,0.739627971231675,24226.7067998531,0.0,1.0
2003-09-12,6.999,7.0,6.5,6.5,9800,0.828264987304079,0.828383327779476,0.769213090080942,0.769213090080942,82811.9032572587,0.0,1.0
2003-09-15,7.0,7.0,7.0,7.0,0,0.828383327779476,0.828383327779476,0.828383327779476,0.828383327779476,0,0.0,1.0
2003-09-16,7.0,7.0,7.0,7.0,0,0.828383327779476,0.828383327779476,0.828383327779476,0.828383327779476,0,0.0,1.0
2003-09-17,7.0,7.0,7.0,7.0,0,0.828383327779476,0.828383327779476,0.828383327779476,0.828383327779476,0,0.0,1.0
2003-09-18,7.0,7.0,7.0,7.0,6600,0.828383327779476,0.828383327779476,0.828383327779476,0.828383327779476,55771.2817855008,0.0,1.0
2003-09-19,6.76,6.76,6.76,6.76,667,0.79998161368418,0.79998161368418,0.79998161368418,0.79998161368418,5636.27953801954,0.0,1.0
2003-09-22,7.25,7.25,6.58,6.76,2600,0.857968446628743,0.857968446628743,0.778680328112707,0.79998161368418,21970.5049458033,0.0,1.0
2003-09-23,7.169,7.391,6.939,6.94,4000,0.84838286812158,0.874654453659729,0.821164558780255,0.821282899255652,33800.7768396974,0.0,1.0
2003-09-24,6.75,7.41,6.75,7.139,11467,0.798798208930209,0.876902922692274,0.798798208930209,0.844832653859668,96898.3770052026,0.0,1.0
2003-09-25,7.1,7.1,6.95,7.051,2867,0.840217375319183,0.840217375319183,0.822466304009622,0.834418692024726,24226.7067998531,0.0,1.0
2003-09-26,7.24,7.3,6.95,7.29,3200,0.856785041874772,0.863885470398596,0.822466304009622,0.862702065644625,27040.621471758,0.0,1.0
2003-09-29,7.15,7.15,7.02,7.03,667,0.846134399089036,0.846134399089036,0.830750137287417,0.831933542041388,5636.27953801955,0.0,1.0
2003-09-30,7.2,7.2,7.16,7.16,600,0.852051422858889,0.852051422858889,0.847317803843007,0.847317803843007,5070.11652595462,0.0,1.0
2003-10-01,7.15,7.15,7.03,7.03,1067,0.846134399089036,0.846134399089036,0.831933542041388,0.831933542041388,9016.35722198929,0.0,1.0
2003-10-02,7.0,7.06,7.0,7.06,1867,0.828383327779476,0.8354837563033,0.828383327779476,0.8354837563033,15776.5125899288,0.0,1.0
2003-10-03,7.15,7.15,7.06,7.06,1000,0.846134399089036,0.846134399089036,0.8354837563033,0.8354837563033,8450.19420992436,0.0,1.0
2003-10-06,7.15,7.15,7.06,7.13,4600,0.846134399089036,0.846134399089036,0.8354837563033,0.843767589581095,38870.8933656521,0.0,1.0
2003-10-07,7.24,7.24,7.24,7.24,600,0.856785041874772,0.856785041874772,0.856785041874772,0.856785041874772,5070.11652595462,0.0,1.0
2003-10-08,7.24,7.24,7.24,7.24,0,0.856785041874772,0.856785041874772,0.856785041874772,0.856785041874772,0,0.0,1.0
2003-10-09,7.5,7.5,7.001,7.101,3200,0.88755356547801,0.88755356547801,0.828501668254873,0.84033571579458,27040.6214717579,0.0,1.0
2003-10-10,7.32,7.32,7.2,7.2,467,0.866252279906538,0.866252279906538,0.852051422858889,0.852051422858889,3946.24069603467,0.0,1.0
2003-10-13,7.17,7.17,7.01,7.17,1200,0.848501208596977,0.848501208596977,0.829566732533446,0.848501208596977,10140.2330519092,0.0,1.0
2003-10-14,7.38,7.38,7.0,7.0,2867,0.873352708430362,0.873352708430362,0.828383327779476,0.828383327779476,24226.7067998531,0.0,1.0
2003-10-15,7.18,7.18,7.16,7.16,200,0.849684613350948,0.849684613350948,0.847317803843007,0.847317803843007,1690.03884198487,0.0,1.0
2003-10-16,7.18,7.18,7.18,7.18,1000,0.849684613350948,0.849684613350948,0.849684613350948,0.849684613350948,8450.19420992436,0.0,1.0
2003-10-17,7.233,7.5,7.15,7.27,1867,0.855956658546993,0.88755356547801,0.846134399089036,0.860335256136684,15776.5125899288,0.0,1.0
2003-10-20,7.23,7.23,7.23,7.23,0,0.855601637120802,0.855601637120802,0.855601637120802,0.855601637120802,0,0.0,1.0
2003-10-21,7.21,7.331,7.0,7.331,8267,0.85323482761286,0.867554025135905,0.828383327779476,0.867554025135905,69857.7555334447,0.0,1.0
2003-10-22,7.21,7.21,7.21,7.21,0,0.85323482761286,0.85323482761286,0.85323482761286,0.85323482761286,0,0.0,1.0
2003-10-23,7.21,7.21,7.21,7.21,0,0.85323482761286,0.85323482761286,0.85323482761286,0.85323482761286,0,0.0,1.0
2003-10-24,7.15,7.15,7.14,7.14,200,0.846134399089036,0.846134399089036,0.844950994335065,0.844950994335065,1690.03884198487,0.0,1.0
2003-10-27,7.169,7.169,7.169,7.169,67,0.84838286812158,0.84838286812158,0.84838286812158,0.84838286812158,566.163012064932,0.0,1.0
2003-10-28,7.2,7.36,7.2,7.33,4667,0.852051422858889,0.87098589892242,0.852051422858889,0.867435684660508,39437.056377717,0.0,1.0
2003-10-29,7.24,7.28,7.14,7.28,6067,0.856785041874772,0.861518660890655,0.844950994335065,0.861518660890655,51267.3282716111,0.0,1.0
2003-10-30,9.0,10.94,7.42,8.06,101067,1.06506427857361,1.29464480084392,0.878086327446244,0.953824231700368,854035.778214427,0.0,1.0
2003-10-31,9.259,9.5,8.78,8.801,8867,1.09571446170145,1.12423451627215,1.03902937398626,1.0415145239696,74927.8720593995,0.0,1.0
2003-11-03,9.5,9.5,9.49,9.5,14867,1.12423451627215,1.12423451627215,1.12305111151818,1.12423451627215,125629.037318945,0.0,1.0
2003-11-04,9.401,9.5,9.26,9.37,7600,1.11251880920784,1.12423451627215,1.09583280217685,1.10885025447053,64221.4759954249,0.0,1.0
2003-11-05,10.25,10.25,9.149,9.4,19867,1.21298987281995,1.21298987281995,1.08269700940777,1.11240046873244,167880.008368567,0.0,1.0
2003-11-06,10.8,11.0,10.25,10.25,14467,1.27807713428833,1.30174522936775,1.21298987281995,1.21298987281995,122248.959634976,0.0,1.0
2003-11-07,10.99,11.05,10.701,11.05,5400,1.30056182461378,1.3076622531376,1.26636142722402,1.3076622531376,45631.0487335914,0.0,1.0
2003-11-10,11.0,11.0,11.0,11.0,1200,1.30174522936775,1.30174522936775,1.30174522936775,1.30174522936775,10140.2330519092,0.0,1.0
2003-11-11,9.7,10.48,9.6,10.46,2200,1.14790261135156,1.24020818216127,1.13606856381185,1.23784137265333,18590.4272618336,0.0,1.0
2003-11-12,9.88,9.88,9.45,9.45,1267,1.16920389692303,1.16920389692303,1.11831749250229,1.11831749250229,10706.3960639742,0.0,1.0
2003-11-13,10.18,10.39,9.99,10.39,2400,1.20470603954215,1.22955753937554,1.18222134921671,1.22955753937554,20280.4661038185,0.0,1.0
2003-11-14,10.5,10.5,10.0,10.0,1267,1.24257499166921,1.24257499166921,1.18340475397068,1.18340475397068,10706.3960639742,0.0,1.0
2003-11-17,11.0,11.02,10.4,11.0,29267,1.30174522936775,1.30411203887569,1.23074094412951,1.30174522936775,247311.833941856,0.0,1.0
2003-11-18,11.251,11.48,10.901,11.0,16800,1.33144868869241,1.35854865755834,1.29002952230344,1.30174522936775,141963.262726729,0.0,1.0
2003-11-19,11.35,11.35,10.9,11.01,5067,1.34316439575672,1.34316439575672,1.28991118182804,1.30292863412172,42817.1340616868,0.0,1.0
2003-11-20,13.331,13.9,12.48,12.5,44067,1.57759687751831,1.64493260801924,1.47688913295541,1.47925594246335,372374.708248738,0.0,1.0
2003-11-21,13.489,13.869,13.26,13.59,5800,1.59629467263105,1.64126405328194,1.56919470376512,1.60824706064615,49011.1264175613,0.0,1.0
2003-11-24,13.739,14.7,13.36,13.77,24467,1.62587979148032,1.7396049883369,1.58102875130483,1.62954834621763,206750.901734219,0.0,1.0
2003-11-25,14.71,15.13,13.32,13.32,13667,1.74078839309087,1.79049139275764,1.57629513228895,1.57629513228895,115488.804267036,0.0,1.0
2003-11-26,14.7,14.84,14.25,14.84,9667,1.7396049883369,1.75617265489249,1.68635177440822,1.75617265489249,81688.0274273388,0.0,1.0
2003-11-28,14.8,14.8,14.7,14.7,4867,1.75143903587661,1.75143903587661,1.7396049883369,1.7396049883369,41127.0952197018,0.0,1.0
2003-12-01,14.01,14.8,14.01,14.25,11000,1.65795006031292,1.75143903587661,1.65795006031292,1.68635177440822,92952.1363091681,0.0,1.0
2003-12-02,14.08,14.8,13.54,13.77,6067,1.66623389359072,1.75143903587661,1.6023300368763,1.62954834621763,51267.328271611,0.0,1.0
2003-12-03,14.67,14.8,14.67,14.8,2000,1.73605477407499,1.75143903587661,1.73605477407499,1.75143903587661,16900.3884198487,0.0,1.0
2003-12-04,14.67,14.79,14.67,14.67,5267,1.73605477407499,1.75025563112264,1.73605477407499,1.73605477407499,44507.1729036715,0.0,1.0
2003-12-05,14.61,14.8,14.6,14.8,4200,1.72895434555116,1.75143903587661,1.72777094079719,1.75143903587661,35490.8156816824,0.0,1.0
2003-12-08,13.0,14.6,9.82,14.6,38800,1.53842618016188,1.72777094079719,1.16210346839921,1.72777094079719,327867.535345066,0.0,1.0
2003-12-09,11.7,13.2,11.16,11.16,11000,1.3845835621457,1.5620942752413,1.32067970543128,1.32067970543128,92952.1363091676,0.0,1.0
2003-12-10,11.79,11.79,11.17,11.19,11667,1.39523420493143,1.39523420493143,1.32186311018525,1.32422991969319,98588.4158471876,0.0,1.0
2003-12-11,12.75,12.82,11.67,11.85,2867,1.50884106131262,1.51712489459041,1.38103334788378,1.40233463345526,24226.7067998531,0.0,1.0
2003-12-12,12.89,12.94,11.47,12.7,13067,1.52540872786821,1.53132575163806,1.35736525280437,1.50292403754276,110418.687741081,0.0,1.0
2003-12-15,13.0,13.54,12.87,12.94,1800,1.53842618016188,1.6023300368763,1.52304191836026,1.53132575163806,15210.3495778639,0.0,1.0
2003-12-16,12.98,12.98,12.81,12.9,5800,1.53605937065394,1.53605937065394,1.51594148983644,1.52659213262218,49011.1264175614,0.0,1.0
2003-12-17,13.04,13.041,12.9,12.9,2200,1.54315979917777,1.54327813965316,1.52659213262218,1.52659213262218,18590.4272618335,0.0,1.0
2003-12-18,12.8,12.8,12.8,12.8,200,1.51475808508247,1.51475808508247,1.51475808508247,1.51475808508247,1690.03884198487,0.0,1.0
2003-12-19,14.0,14.0,13.88,13.88,3000,1.65676665555895,1.65676665555895,1.6425657985113,1.6425657985113,25350.5826297731,0.0,1.0
2003-12-22,14.27,14.97,13.7,14.0,9600,1.68871858391616,1.77155691669411,1.62126451293983,1.65676665555895,81121.8644152739,0.0,1.0
2003-12-23,14.77,14.84,14.4,14.74,18067,1.74788882161469,1.75617265489249,1.70410284571778,1.74433860735278,152669.658790704,0.0,1.0
2003-12-24,14.75,14.77,14.63,14.63,4067,1.74552201210675,1.74788882161469,1.7313211550591,1.7313211550591,34366.9398517624,0.0,1.0
2003-12-26,13.01,14.67,12.66,14.67,5867,1.53960958491585,1.73605477407499,1.49819041852688,1.73605477407499,49577.2894296264,0.0,1.0
2003-12-29,13.151,13.9,13.0,13.0,6000,1.55629559194684,1.64493260801924,1.53842618016188,1.53842618016188,50701.1652595462,0.0,1.0
2003-12-30,13.294,13.74,13.1,13.74,61000,1.57321827992862,1.62599813195571,1.55026022770159,1.62599813195571,515461.846805387,0.0,1.0
2003-12-31,12.98,13.25,11.665,12.92,91667,1.53605937065394,1.56801129901115,1.3804416455068,1.52895894213012,774603.952641138,0.0,1.0
2004-01-02,12.06,12.95,11.49,11.91,20600,1.42718613328864,1.53250915639203,1.35973206231231,1.40943506197908,174074.000724442,0.0,1.0
2004-01-05,12.469,12.47,12.06,12.06,5267,1.47558738772604,1.47570572820144,1.42718613328864,1.42718613328864,44507.1729036716,0.0,1.0
2004-01-06,12.699,12.75,12.06,12.44,41200,1.50280569706737,1.50884106131262,1.42718613328864,1.47215551393953,348148.001448883,0.0,1.0
2004-01-07,13.97,13.97,12.4,12.99,4400,1.65321644129704,1.65321644129704,1.46742189492364,1.53724277540791,37180.8545236672,0.0,1.0
2004-01-08,14.739,14.82,13.95,14.68,33267,1.74422026687738,1.75380584538455,1.6508496317891,1.73723817882896,281112.610781554,0.0,1.0
2004-01-09,14.36,14.98,14.264,14.98,37600,1.6993692267019,1.77274032144808,1.68800854106378,1.77274032144808,317727.302293155,0.0,1.0
2004-01-12,15.83,16.07,14.5,14.78,24400,1.87332972553559,1.90173143963088,1.71593689325749,1.74907222636866,206184.738722154,0.0,1.0
2004-01-13,16.24,17.09,15.63,16.29,29267,1.92184932044838,2.02243872453589,1.84966163045617,1.92776634421824,247311.833941857,0.0,1.0
2004-01-14,16.48,17.76,16.25,17.69,29800,1.95025103454368,2.10172684305193,1.92303272520235,2.09344300977413,251815.787455746,0.0,1.0
2004-01-15,16.49,16.8,16.03,16.03,16800,1.95143443929765,1.98811998667074,1.896997820615,1.896997820615,141963.262726729,0.0,1.0
2004-01-16,16.21,16.94,16.17,16.94,18000,1.91829910618647,2.00468765322633,1.91356548717059,2.00468765322633,152103.495778639,0.0,1.0
2004-01-20,16.799,16.889,16.17,16.17,31467,1.98800164619534,1.99865228898108,1.91356548717059,1.91356548717059,265902.26120369,0.0,1.0
2004-01-21,16.61,16.8,16.481,16.8,10667,1.9656352963453,1.98811998667074,1.95036937501908,1.98811998667074,90138.2216372631,0.0,1.0
2004-01-22,16.769,16.92,16.61,16.61,7000,1.98445143193343,2.00232084371839,1.9656352963453,1.9656352963453,59151.3594694706,0.0,1.0
2004-01-23,16.532,16.83,16.5,16.5,4067,1.95640473926433,1.99167020093265,1.95261784405162,1.95261784405162,34366.9398517623,0.0,1.0
2004-01-26,15.25,16.76,13.31,14.63,29400,1.80469224980529,1.98338636765486,1.57511172753497,1.7313211550591,248435.709771776,0.0,1.0
2004-01-27,15.93,16.07,15.2,15.2,4267,1.88516377307529,1.90173143963088,1.79877522603543,1.79877522603543,36056.9786937473,0.0,1.0
2004-01-28,15.48,16.0,15.06,15.645,25200,1.83191055914661,1.89344760635309,1.78220755947984,1.85143673758713,212944.894090094,0.0,1.0
2004-01-29,15.509,15.609,15.22,15.22,12400,1.83534243293313,1.84717648047283,1.80114203554337,1.80114203554337,104782.408203062,0.0,1.0
2004-01-30,15.9,15.9,15.15,15.15,5600,1.88161355881338,1.88161355881338,1.79285820226558,1.79285820226558,47321.0875755764,0.0,1.0
2004-02-02,16.05,16.05,15.2,15.34,13667,1.89936463012294,1.89936463012294,1.79877522603543,1.81534289259102,115488.804267036,0.0,1.0
2004-02-03,15.72,15.77,14.98,15.431,4667,1.86031227324191,1.86622929701176,1.77274032144808,1.82611187585216,39437.056377717,0.0,1.0
2004-02-04,15.41,15.41,14.811,15.021,1267,1.82362672586882,1.82362672586882,1.75274078110597,1.77759228093936,10706.3960639742,0.0,1.0
2004-02-05,14.46,15.29,13.1,15.001,21200,1.7112032742416,1.80942586882117,1.55026022770159,1.77522547143142,179144.117250397,0.0,1.0
2004-02-06,16.07,16.35,14.0,15.5,62600,1.90173143963088,1.93486677274206,1.65676665555895,1.83427736865455,528982.157541266,0.0,1.0
2004-02-09,16.9,17.61,16.07,16.55,54400,1.99995403421045,2.08397577174237,1.90173143963088,1.95853486782148,459690.565019885,0.0,1.0
2004-02-10,16.79,17.2,16.695,17.2,8000,1.98693658191677,2.03545617682957,1.97569423675405,2.03545617682957,67601.5536793949,0.0,1.0
2004-02-11,15.96,16.75,15.0,16.7,86267,1.8887139873372,1.98220296290089,1.77510713095602,1.97628593913104,728972.903907547,0.0,1.0
2004-02-12,15.85,16.1,14.85,14.85,6800,1.87569653504353,1.90528165389279,1.75735605964646,1.75735605964646,57461.3206274856,0.0,1.0
2004-02-13,15.591,15.82,15.21,15.791,3867,1.84504635191569,1.87214632078162,1.7999586307894,1.8687144469951,32676.9010097774,0.0,1.0
2004-02-17,15.08,15.66,15.071,15.22,4600,1.78457436898779,1.85321184471808,1.78350930470921,1.80114203554337,38870.893365652,0.0,1.0
2004-02-18,15.58,15.59,15.0,15.0,8867,1.84374460668632,1.84492801144029,1.77510713095602,1.77510713095602,74927.8720593993,0.0,1.0
2004-02-19,15.35,15.59,14.2,15.59,7200,1.81652629734499,1.84492801144029,1.68043475063837,1.84492801144029,60841.3983114555,0.0,1.0
2004-02-20,15.2,15.2,14.68,15.09,5400,1.79877522603543,1.79877522603543,1.73723817882896,1.78575777374176,45631.0487335916,0.0,1.0
2004-02-23,14.96,15.08,14.45,14.45,6200,1.77037351194014,1.78457436898779,1.71001986948763,1.71001986948763,52391.2041015309,0.0,1.0
2004-02-24,14.99,14.99,13.26,14.525,10000,1.77392372620205,1.77392372620205,1.56919470376512,1.71889540514241,84501.9420992435,0.0,1.0
2004-02-25,14.66,14.66,13.41,13.41,4800,1.73487136932102,1.73487136932102,1.58694577507468,1.58694577507468,40560.9322076368,0.0,1.0
2004-02-26,14.39,14.7,13.6,14.7,12867,1.70291944096381,1.7396049883369,1.60943046540012,1.7396049883369,108728.648899097,0.0,1.0
2004-02-27,13.75,14.3,13.6,13.6,4400,1.62718153670968,1.69226879817807,1.60943046540012,1.60943046540012,37180.8545236673,0.0,1.0
2004-03-01,13.8,14.041,13.05,13.05,13067,1.63309856047954,1.66161861505023,1.54434320393174,1.54434320393174,110418.687741081,0.0,1.0
2004-03-02,14.29,14.75,13.6,13.95,12400,1.6910853934241,1.74552201210675,1.60943046540012,1.6508496317891,104782.408203062,0.0,1.0
2004-03-03,14.01,14.01,14.01,14.01,67,1.65795006031292,1.65795006031292,1.65795006031292,1.65795006031292,566.163012064933,0.0,1.0
2004-03-04,14.35,14.5,13.32,13.5,11467,1.69818582194793,1.71593689325749,1.57629513228895,1.59759641786042,96898.3770052024,0.0,1.0
2004-03-05,14.7,14.85,14.4,14.4,3200,1.7396049883369,1.75735605964646,1.70410284571778,1.70410284571778,27040.6214717579,0.0,1.0
2004-03-08,14.97,14.98,14.7,14.7,57200,1.77155691669411,1.77274032144808,1.7396049883369,1.7396049883369,483351.108807673,0.0,1.0
2004-03-09,13.95,15.0,13.9,14.0,40400,1.6508496317891,1.77510713095602,1.64493260801924,1.65676665555895,341387.846080944,0.0,1.0
2004-03-10,13.97,14.05,13.95,13.951,7800,1.65321644129704,1.66268367932881,1.6508496317891,1.6509679722645,65911.51483741,0.0,1.0
2004-03-11,13.85,14.12,13.85,14.12,2800,1.63901558424939,1.6709675126066,1.63901558424939,1.6709675126066,23660.5437877882,0.0,1.0
2004-03-12,14.0,14.01,14.0,14.0,2067,1.65676665555895,1.65795006031292,1.65676665555895,1.65676665555895,17466.5514319137,0.0,1.0
2004-03-15,13.99,13.99,13.7,13.85,78800,1.65558325080498,1.65558325080498,1.62126451293983,1.63901558424939,665875.30374204,0.0,1.0
2004-03-16,14.149,14.149,13.7,13.7,4200,1.67439938639311,1.67439938639311,1.62126451293983,1.62126451293983,35490.8156816824,0.0,1.0
2004-03-17,13.7,13.76,13.7,13.71,14467,1.62126451293983,1.62836494146366,1.62126451293983,1.6224479176938,122248.959634976,0.0,1.0
2004-03-18,13.85,14.04,13.85,13.85,1067,1.63901558424939,1.66150027457483,1.63901558424939,1.63901558424939,9016.3572219893,0.0,1.0
2004-03-19,14.05,14.05,13.5,13.56,8200,1.66268367932881,1.66268367932881,1.59759641786042,1.60469684638424,69291.5925213796,0.0,1.0
2004-03-22,13.87,13.99,13.5,13.5,1467,1.64138239375733,1.65558325080498,1.59759641786042,1.59759641786042,12396.4349059591,0.0,1.0
2004-03-23,13.87,13.87,13.87,13.87,0,1.64138239375733,1.64138239375733,1.64138239375733,1.64138239375733,0,0.0,1.0
2004-03-24,13.85,14.0,13.85,14.0,1867,1.63901558424939,1.65676665555895,1.63901558424939,1.65676665555895,15776.5125899288,0.0,1.0
2004-03-25,13.74,13.86,13.73,13.86,6800,1.62599813195571,1.64019898900336,1.62481472720174,1.64019898900336,57461.3206274858,0.0,1.0
2004-03-26,13.999,13.999,13.75,13.75,1067,1.65664831508355,1.65664831508355,1.62718153670968,1.62718153670968,9016.35722198932,0.0,1.0
2004-03-29,14.16,14.23,14.0,14.0,67600,1.67570113162248,1.68398496490028,1.65676665555895,1.65676665555895,571233.128590888,0.0,1.0
2004-03-30,14.01,14.22,14.0,14.0,2600,1.65795006031292,1.68280156014631,1.65676665555895,1.65676665555895,21970.5049458034,0.0,1.0
2004-03-31,14.0,14.49,13.61,13.61,2800,1.65676665555895,1.71475348850351,1.6106138701541,1.6106138701541,23660.5437877882,0.0,1.0
2004-04-01,14.5,14.5,14.5,14.5,467,1.71593689325749,1.71593689325749,1.71593689325749,1.71593689325749,3946.24069603467,0.0,1.0
2004-04-02,14.429,14.49,14.0,14.49,1400,1.70753471950429,1.71475348850351,1.65676665555895,1.71475348850351,11830.2718938941,0.0,1.0
2004-04-05,14.13,14.13,14.13,14.13,200,1.67215091736057,1.67215091736057,1.67215091736057,1.67215091736057,1690.03884198487,0.0,1.0
2004-04-06,13.83,14.24,13.82,14.24,1000,1.63664877474145,1.68516836965425,1.63546536998748,1.68516836965425,8450.19420992436,0.0,1.0
2004-04-07,13.89,13.89,13.75,13.75,200,1.64374920326527,1.64374920326527,1.62718153670968,1.62718153670968,1690.03884198488,0.0,1.0
2004-04-08,13.45,14.21,13.45,13.63,9200,1.59167939409056,1.68161815539234,1.59167939409056,1.61298067966204,77741.7867313043,0.0,1.0
2004-04-12,13.39,14.0,13.26,13.3,8467,1.58457896556674,1.65676665555895,1.56919470376512,1.573928322781,71547.7943754296,0.0,1.0
2004-04-13,13.36,13.46,13.25,13.251,12200,1.58102875130483,1.59286279884453,1.56801129901115,1.56812963948655,103092.369361077,0.0,1.0
2004-04-14,13.31,13.37,13.31,13.36,3467,1.57511172753497,1.5822121560588,1.57511172753497,1.58102875130483,29296.8233258079,0.0,1.0
2004-04-15,13.32,13.98,13.311,13.32,3600,1.57629513228895,1.65439984605101,1.57523006801037,1.57629513228895,30420.6991557276,0.0,1.0
2004-04-16,13.05,13.35,12.26,13.33,8467,1.54434320393174,1.57984534655086,1.45085422836805,1.57747853704292,71547.7943754294,0.0,1.0
2004-04-19,13.3,13.3,13.151,13.2,600,1.573928322781,1.573928322781,1.55629559194684,1.5620942752413,5070.11652595463,0.0,1.0
2004-04-20,13.5,13.51,13.5,13.51,1667,1.59759641786042,1.59877982261439,1.59759641786042,1.59877982261439,14086.4737479439,0.0,1.0
2004-04-21,13.5,13.6,13.5,13.5,3400,1.59759641786042,1.60943046540012,1.59759641786042,1.59759641786042,28730.6603137428,0.0,1.0
2004-04-22,13.21,13.21,13.17,13.17,600,1.56327767999527,1.56327767999527,1.55854406097939,1.55854406097939,5070.11652595461,0.0,1.0
2004-04-23,12.99,13.97,12.5,13.05,7667,1.53724277540791,1.65321644129704,1.47925594246335,1.54434320393174,64787.6390074902,0.0,1.0
2004-04-26,14.0,14.0,13.0,13.0,5667,1.65676665555895,1.65676665555895,1.53842618016188,1.53842618016188,47887.2505876414,0.0,1.0
2004-04-27,13.64,13.89,13.51,13.89,1800,1.61416408441601,1.64374920326527,1.59877982261439,1.64374920326527,15210.3495778638,0.0,1.0
2004-04-28,12.97,13.136,12.97,13.136,1667,1.53487596589997,1.55452048481588,1.53487596589997,1.55452048481588,14086.4737479439,0.0,1.0
2004-04-29,14.0,14.0,13.13,13.99,27267,1.65676665555895,1.65676665555895,1.5538104419635,1.65558325080498,230411.445522008,0.0,1.0
2004-04-30,13.75,13.75,13.25,13.25,400,1.62718153670968,1.62718153670968,1.56801129901115,1.56801129901115,3380.07768396975,0.0,1.0
2004-05-03,13.91,14.02,13.91,14.0,14467,1.64611601277322,1.65913346506689,1.64611601277322,1.65676665555895,122248.959634975,0.0,1.0
2004-05-04,14.0,14.15,14.0,14.0,9667,1.65676665555895,1.67451772686851,1.65676665555895,1.65676665555895,81688.0274273389,0.0,1.0
2004-05-05,14.0,14.1,13.86,14.0,2667,1.65676665555895,1.66860070309866,1.64019898900336,1.65676665555895,22536.6679578683,0.0,1.0
2004-05-06,13.99,14.0,13.99,14.0,1467,1.65558325080498,1.65676665555895,1.65558325080498,1.65676665555895,12396.434905959,0.0,1.0
2004-05-07,14.0,14.0,13.94,13.99,3467,1.65676665555895,1.65676665555895,1.64966622703513,1.65558325080498,29296.8233258078,0.0,1.0
2004-05-10,13.41,13.76,12.563,13.76,6667,1.58694577507468,1.62836494146366,1.48671139241337,1.62836494146366,56337.4447975658,0.0,1.0
2004-05-11,13.41,13.41,13.031,13.031,3067,1.58694577507468,1.58694577507468,1.54209473489919,1.54209473489919,25916.745641838,0.0,1.0
2004-05-12,13.45,13.94,12.51,12.51,13267,1.59167939409056,1.64966622703513,1.48043934721732,1.48043934721732,112108.726583067,0.0,1.0
2004-05-13,13.42,13.42,13.08,13.08,1000,1.58812917982865,1.58812917982865,1.54789341819365,1.54789341819365,8450.19420992437,0.0,1.0
2004-05-14,13.02,13.14,13.02,13.14,1067,1.54079298966982,1.55499384671747,1.54079298966982,1.55499384671747,9016.35722198932,0.0,1.0
2004-05-17,13.02,13.02,12.99,13.01,1467,1.54079298966982,1.54079298966982,1.53724277540791,1.53960958491585,12396.4349059591,0.0,1.0
2004-05-18,13.61,13.61,13.02,13.02,600,1.6106138701541,1.6106138701541,1.54079298966982,1.54079298966982,5070.1165259546,0.0,1.0
2004-05-19,13.61,13.61,13.61,13.61,0,1.6106138701541,1.6106138701541,1.6106138701541,1.6106138701541,0,0.0,1.0
2004-05-20,13.15,13.19,13.15,13.15,667,1.55617725147144,1.56091087048733,1.55617725147144,1.55617725147144,5636.27953801956,0.0,1.0
2004-05-21,13.25,13.25,13.0,13.0,7000,1.56801129901115,1.56801129901115,1.53842618016188,1.53842618016188,59151.3594694705,0.0,1.0
2004-05-24,12.971,13.3,12.971,13.3,200,1.53499430637537,1.573928322781,1.53499430637537,1.573928322781,1690.03884198487,0.0,1.0
2004-05-25,13.03,13.09,13.03,13.031,1200,1.5419763944238,1.54907682294762,1.5419763944238,1.54209473489919,10140.2330519092,0.0,1.0
2004-05-26,13.59,13.6,13.25,13.25,2600,1.60824706064615,1.60943046540012,1.56801129901115,1.56801129901115,21970.5049458034,0.0,1.0
2004-05-27,13.57,13.58,13.51,13.52,667,1.60588025113821,1.60706365589218,1.59877982261439,1.59996322736836,5636.27953801956,0.0,1.0
2004-05-28,13.54,13.68,13.54,13.6,4200,1.6023300368763,1.61889770343189,1.6023300368763,1.60943046540012,35490.8156816823,0.0,1.0
2004-06-01,13.311,13.35,13.3,13.3,1267,1.57523006801037,1.57984534655086,1.573928322781,1.573928322781,10706.3960639742,0.0,1.0
2004-06-02,13.32,13.32,13.32,13.32,667,1.57629513228895,1.57629513228895,1.57629513228895,1.57629513228895,5636.27953801953,0.0,1.0
2004-06-03,13.53,13.53,13.25,13.32,3400,1.60114663212233,1.60114663212233,1.56801129901115,1.57629513228895,28730.6603137428,0.0,1.0
2004-06-04,13.23,13.5,12.27,12.27,1800,1.56564448950321,1.59759641786042,1.45203763312202,1.45203763312202,15210.3495778638,0.0,1.0
2004-06-07,13.33,13.33,13.04,13.04,1467,1.57747853704292,1.57747853704292,1.54315979917777,1.54315979917777,12396.434905959,0.0,1.0
2004-06-08,13.1,13.1,13.08,13.08,400,1.55026022770159,1.55026022770159,1.54789341819365,1.54789341819365,3380.07768396974,0.0,1.0
2004-06-09,13.1,13.1,13.1,13.1,0,1.55026022770159,1.55026022770159,1.55026022770159,1.55026022770159,0,0.0,1.0
2004-06-10,13.091,13.091,13.091,13.091,200,1.54919516342302,1.54919516342302,1.54919516342302,1.54919516342302,1690.03884198487,0.0,1.0
2004-06-14,13.53,13.53,13.53,13.53,400,1.60114663212233,1.60114663212233,1.60114663212233,1.60114663212233,3380.07768396974,0.0,1.0
2004-06-15,13.809,13.809,13.03,13.06,2800,1.63416362475811,1.63416362475811,1.5419763944238,1.54552660868571,23660.5437877882,0.0,1.0
2004-06-16,14.03,14.51,12.87,12.99,35267,1.66031686982086,1.71712029801146,1.52304191836026,1.53724277540791,298012.999201403,0.0,1.0
2004-06-17,15.16,15.21,14.25,14.25,10600,1.79404160701955,1.7999586307894,1.68635177440822,1.68635177440822,89572.0586251982,0.0,1.0
2004-06-18,14.49,15.05,14.49,15.0,35200,1.71475348850351,1.78102415472587,1.71475348850351,1.77510713095602,297446.836189338,0.0,1.0
2004-06-21,14.95,15.0,14.35,14.35,11400,1.76919010718617,1.77510713095602,1.69818582194793,1.69818582194793,96332.2139931375,0.0,1.0
2004-06-22,14.8,14.8,14.799,14.799,1867,1.75143903587661,1.75143903587661,1.75132069540121,1.75132069540121,15776.5125899287,0.0,1.0
2004-06-23,14.32,15.0,14.2,14.33,67800,1.69463560768601,1.77510713095602,1.68043475063837,1.69581901243998,572923.167432873,0.0,1.0
2004-06-24,14.7,14.91,14.63,14.85,30867,1.7396049883369,1.76445648817028,1.7313211550591,1.75735605964646,260832.144677735,0.0,1.0
2004-06-25,14.5,14.749,14.49,14.749,1667,1.71593689325749,1.74540367163136,1.71475348850351,1.74540367163136,14086.4737479439,0.0,1.0
2004-06-28,14.72,15.0,14.5,14.9,12467,1.74197179784484,1.77510713095602,1.71593689325749,1.76327308341631,105348.571215127,0.0,1.0
2004-06-29,14.6,14.79,14.52,14.52,35267,1.72777094079719,1.75025563112264,1.71830370276543,1.71830370276543,298012.999201403,0.0,1.0
2004-06-30,14.75,14.9,13.51,13.51,7200,1.74552201210675,1.76327308341631,1.59877982261439,1.59877982261439,60841.3983114555,0.0,1.0
2004-07-01,14.76,14.95,14.76,14.87,28800,1.74670541686072,1.76919010718617,1.74670541686072,1.7597228691544,243365.593245822,0.0,1.0
2004-07-02,14.8,14.9,14.8,14.9,7467,1.75143903587661,1.76327308341631,1.75143903587661,1.76327308341631,63097.600165505,0.0,1.0
2004-07-06,15.82,16.25,14.75,14.75,48200,1.87214632078162,1.92303272520235,1.74552201210675,1.74552201210675,407299.360918353,0.0,1.0
2004-07-07,15.97,16.25,15.75,16.24,8067,1.88989739209118,1.92303272520235,1.86386248750382,1.92184932044838,68167.7166914597,0.0,1.0
2004-07-08,15.5,15.5,15.25,15.28,1667,1.83427736865455,1.83427736865455,1.80469224980529,1.8082424640672,14086.4737479439,0.0,1.0
2004-07-09,15.58,15.58,15.58,15.58,67,1.84374460668632,1.84374460668632,1.84374460668632,1.84374460668632,566.163012064932,0.0,1.0
2004-07-12,15.58,15.58,15.58,15.58,0,1.84374460668632,1.84374460668632,1.84374460668632,1.84374460668632,0,0.0,1.0
2004-07-13,16.0,16.0,14.8,14.92,9800,1.89344760635309,1.89344760635309,1.75143903587661,1.76563989292425,82811.9032572586,0.0,1.0
2004-07-14,15.15,15.65,15.0,15.01,5067,1.79285820226558,1.85202843996411,1.77510713095602,1.77629053570999,42817.1340616867,0.0,1.0
2004-07-15,15.05,15.11,15.05,15.05,467,1.78102415472587,1.7881245832497,1.78102415472587,1.78102415472587,3946.24069603468,0.0,1.0
2004-07-16,15.5,15.849,15.5,15.5,5667,1.83427736865455,1.87557819456813,1.83427736865455,1.83427736865455,47887.2505876414,0.0,1.0
2004-07-19,15.74,15.75,15.63,15.75,14600,1.86267908274985,1.86386248750382,1.84966163045617,1.86386248750382,123372.835464896,0.0,1.0
2004-07-20,15.39,15.6,15.36,15.36,1267,1.82125991636088,1.84611141619426,1.81770970209896,1.81770970209896,10706.3960639741,0.0,1.0
2004-07-21,15.72,16.2,15.67,16.0,6267,1.86031227324191,1.9171157014325,1.85439524947206,1.89344760635309,52957.3671135959,0.0,1.0
2004-07-22,15.75,15.75,15.48,15.57,3000,1.86386248750382,1.86386248750382,1.83191055914661,1.84256120193235,25350.5826297731,0.0,1.0
2004-07-23,15.55,15.55,15.25,15.44,3200,1.84019439242441,1.84019439242441,1.80469224980529,1.82717694013073,27040.6214717579,0.0,1.0
2004-07-26,15.75,15.75,15.73,15.75,5667,1.86386248750382,1.86386248750382,1.86149567799588,1.86386248750382,47887.2505876414,0.0,1.0
2004-07-27,15.65,15.75,15.56,15.75,4667,1.85202843996411,1.86386248750382,1.84137779717838,1.86386248750382,39437.0563777171,0.0,1.0
2004-07-28,15.85,15.85,15.5,15.64,17400,1.87569653504353,1.87569653504353,1.83427736865455,1.85084503521014,147033.379252684,0.0,1.0
2004-07-29,16.62,17.69,16.25,16.25,65000,1.96681870109927,2.09344300977413,1.92303272520235,1.92303272520235,549262.623645083,0.0,1.0
2004-07-30,16.48,16.95,16.33,16.95,4600,1.95025103454368,2.0058710579803,1.93249996323412,2.0058710579803,38870.8933656521,0.0,1.0
2004-08-02,16.6,17.49,16.18,17.49,16267,1.96445189159133,2.06977491469472,1.91474889192456,2.06977491469472,137459.309212839,0.0,1.0
2004-08-03,16.299,16.65,15.7,16.65,42400,1.92883140849681,1.97036891536118,1.85794546373397,1.97036891536118,358288.234500793,0.0,1.0
2004-08-04,15.81,16.28,15.68,16.0,6467,1.87096291602764,1.92658293946427,1.85557865422603,1.89344760635309,54647.405955581,0.0,1.0
2004-08-05,15.01,16.25,15.01,16.24,3667,1.77629053570999,1.92303272520235,1.77629053570999,1.92184932044838,30986.8621677926,0.0,1.0
2004-08-06,14.65,15.75,14.65,14.95,3467,1.73368796456705,1.86386248750382,1.73368796456705,1.76919010718617,29296.8233258077,0.0,1.0
2004-08-09,15.0,15.08,14.93,15.0,9000,1.77510713095602,1.78457436898779,1.76682329767822,1.77510713095602,76051.7478893192,0.0,1.0
2004-08-10,14.92,15.0,14.23,14.999,3467,1.76563989292425,1.77510713095602,1.68398496490028,1.77498879048062,29296.8233258078,0.0,1.0
2004-08-11,15.01,15.58,15.01,15.58,1067,1.77629053570999,1.84374460668632,1.77629053570999,1.84374460668632,9016.35722198929,0.0,1.0
2004-08-12,15.47,15.47,14.891,14.891,400,1.83072715439264,1.83072715439264,1.76220801913774,1.76220801913774,3380.07768396975,0.0,1.0
2004-08-13,15.15,15.49,14.981,15.49,15800,1.79285820226558,1.83309396390058,1.77285866192348,1.83309396390058,133513.068516805,0.0,1.0
2004-08-16,14.95,15.17,14.7,15.17,3600,1.76919010718617,1.79522501177352,1.7396049883369,1.79522501177352,30420.6991557276,0.0,1.0
2004-08-17,14.795,14.92,14.65,14.76,12200,1.75084733349962,1.76563989292425,1.73368796456705,1.74670541686072,103092.369361077,0.0,1.0
2004-08-18,14.78,15.07,14.78,14.949,3000,1.74907222636866,1.78339096423381,1.74907222636866,1.76907176671077,25350.5826297731,0.0,1.0
2004-08-19,14.77,15.0,14.77,15.0,400,1.74788882161469,1.77510713095602,1.74788882161469,1.77510713095602,3380.07768396975,0.0,1.0
2004-08-20,15.0,15.0,14.77,14.771,800,1.77510713095602,1.77510713095602,1.74788882161469,1.74800716209009,6760.15536793949,0.0,1.0
2004-08-23,14.77,14.771,14.77,14.771,267,1.74788882161469,1.74800716209009,1.74788882161469,1.74800716209009,2256.20185404981,0.0,1.0
2004-08-24,14.77,14.77,14.77,14.77,67,1.74788882161469,1.74788882161469,1.74788882161469,1.74788882161469,566.163012064933,0.0,1.0
2004-08-25,14.73,15.0,14.48,14.771,16467,1.74315520259881,1.77510713095602,1.71357008374954,1.74800716209009,139149.348054825,0.0,1.0
2004-08-26,14.76,14.77,14.5,14.53,667,1.74670541686072,1.74788882161469,1.71593689325749,1.7194871075194,5636.27953801956,0.0,1.0
2004-08-27,14.79,14.79,14.5,14.5,1000,1.75025563112264,1.75025563112264,1.71593689325749,1.71593689325749,8450.19420992434,0.0,1.0
2004-08-30,14.75,14.75,14.511,14.511,667,1.74552201210675,1.74552201210675,1.71723863848685,1.71723863848685,5636.27953801956,0.0,1.0
2004-08-31,14.74,14.74,14.7,14.7,600,1.74433860735278,1.74433860735278,1.7396049883369,1.7396049883369,5070.11652595462,0.0,1.0
2004-09-01,14.74,14.74,14.74,14.74,0,1.74433860735278,1.74433860735278,1.74433860735278,1.74433860735278,0,0.0,1.0
2004-09-02,13.75,14.52,13.31,14.51,3600,1.62718153670968,1.71830370276543,1.57511172753497,1.71712029801146,30420.6991557278,0.0,1.0
2004-09-03,13.31,13.5,12.99,13.46,17267,1.57511172753497,1.59759641786042,1.53724277540791,1.59286279884453,145909.503422764,0.0,1.0
2004-09-07,13.31,13.31,13.31,13.31,0,1.57511172753497,1.57511172753497,1.57511172753497,1.57511172753497,0,0.0,1.0
2004-09-08,13.7,13.72,13.28,13.39,1600,1.62126451293983,1.62363132244777,1.57156151327306,1.58457896556674,13520.310735879,0.0,1.0
2004-09-09,13.39,13.65,13.38,13.38,2067,1.58457896556674,1.61534748916998,1.58339556081277,1.58339556081277,17466.5514319137,0.0,1.0
2004-09-10,13.99,14.25,13.88,14.25,2800,1.65558325080498,1.68635177440822,1.6425657985113,1.68635177440822,23660.5437877882,0.0,1.0
2004-09-13,14.011,14.6,14.0,14.48,9600,1.65806840078832,1.72777094079719,1.65676665555895,1.71357008374954,81121.8644152738,0.0,1.0
2004-09-14,14.319,14.75,14.02,14.1,11800,1.69451726721062,1.74552201210675,1.65913346506689,1.66860070309866,99712.2916771072,0.0,1.0
2004-09-15,13.73,14.16,13.5,13.52,20000,1.62481472720174,1.67570113162248,1.59759641786042,1.59996322736836,169003.884198488,0.0,1.0
2004-09-16,14.68,14.7,14.2,14.23,4800,1.73723817882896,1.7396049883369,1.68043475063837,1.68398496490028,40560.9322076369,0.0,1.0
2004-09-17,13.01,14.699,13.01,14.699,16800,1.53960958491585,1.7394866478615,1.53960958491585,1.7394866478615,141963.26272673,0.0,1.0
2004-09-20,13.58,14.359,13.13,13.75,1667,1.60706365589218,1.6992508862265,1.5538104419635,1.62718153670968,14086.4737479439,0.0,1.0
2004-09-21,13.8,14.7,13.53,14.7,12000,1.63309856047954,1.7396049883369,1.60114663212233,1.7396049883369,101402.330519092,0.0,1.0
2004-09-22,13.8,13.96,13.8,13.8,2067,1.63309856047954,1.65203303654307,1.63309856047954,1.63309856047954,17466.5514319136,0.0,1.0
2004-09-23,13.97,13.99,13.8,13.85,3400,1.65321644129704,1.65558325080498,1.63309856047954,1.63901558424939,28730.6603137428,0.0,1.0
2004-09-24,13.85,13.851,13.85,13.851,200,1.63901558424939,1.63913392472479,1.63901558424939,1.63913392472479,1690.03884198487,0.0,1.0
2004-09-27,13.6,13.89,13.6,13.89,600,1.60943046540012,1.64374920326527,1.60943046540012,1.64374920326527,5070.11652595463,0.0,1.0
2004-09-28,14.11,14.11,13.75,13.75,467,1.66978410785263,1.66978410785263,1.62718153670968,1.62718153670968,3946.24069603467,0.0,1.0
2004-09-29,14.5,14.679,13.4,14.679,1867,1.71593689325749,1.73711983835356,1.58576237032071,1.73711983835356,15776.5125899287,0.0,1.0
2004-09-30,14.26,14.85,13.16,13.16,4200,1.68753517916219,1.75735605964646,1.55736065622541,1.55736065622541,35490.8156816823,0.0,1.0
2004-10-01,14.001,14.001,14.001,14.001,467,1.65688499603435,1.65688499603435,1.65688499603435,1.65688499603435,3946.24069603467,0.0,1.0
2004-10-04,15.15,15.15,14.75,14.76,13600,1.79285820226558,1.79285820226558,1.74552201210675,1.74670541686072,114922.641254971,0.0,1.0
2004-10-05,14.391,14.92,14.391,14.92,667,1.70303778143921,1.76563989292425,1.70303778143921,1.76563989292425,5636.27953801953,0.0,1.0
2004-10-06,15.01,15.01,15.01,15.01,267,1.77629053570999,1.77629053570999,1.77629053570999,1.77629053570999,2256.2018540498,0.0,1.0
2004-10-07,14.07,14.07,13.96,13.96,2000,1.66505048883675,1.66505048883675,1.65203303654307,1.65203303654307,16900.3884198487,0.0,1.0
2004-10-08,14.07,14.07,14.07,14.07,0,1.66505048883675,1.66505048883675,1.66505048883675,1.66505048883675,0,0.0,1.0
2004-10-11,13.85,14.2,13.5,13.5,1200,1.63901558424939,1.68043475063837,1.59759641786042,1.59759641786042,10140.2330519092,0.0,1.0
2004-10-12,14.02,14.03,13.31,13.34,3000,1.65913346506689,1.66031686982086,1.57511172753497,1.57866194179689,25350.5826297731,0.0,1.0
2004-10-13,13.82,14.65,13.56,13.8,2467,1.63546536998748,1.73368796456705,1.60469684638424,1.63309856047954,20846.6291158834,0.0,1.0
2004-10-14,14.63,14.63,14.63,14.63,267,1.7313211550591,1.7313211550591,1.7313211550591,1.7313211550591,2256.20185404981,0.0,1.0
2004-10-15,14.73,15.16,13.25,14.31,4467,1.74315520259881,1.79404160701955,1.56801129901115,1.69345220293204,37747.0175357321,0.0,1.0
2004-10-18,14.45,14.45,14.45,14.45,200,1.71001986948763,1.71001986948763,1.71001986948763,1.71001986948763,1690.03884198487,0.0,1.0
2004-10-19,14.26,14.26,14.26,14.26,200,1.68753517916219,1.68753517916219,1.68753517916219,1.68753517916219,1690.03884198487,0.0,1.0
2004-10-20,14.01,14.14,14.0,14.14,2267,1.65795006031292,1.67333432211454,1.65676665555895,1.67333432211454,19156.5902738985,0.0,1.0
2004-10-21,14.7,14.779,14.3,14.3,2600,1.7396049883369,1.74895388589327,1.69226879817807,1.69226879817807,21970.5049458033,0.0,1.0
2004-10-22,14.7,14.7,14.7,14.7,0,1.7396049883369,1.7396049883369,1.7396049883369,1.7396049883369,0,0.0,1.0
2004-10-25,14.95,15.0,14.5,14.5,2867,1.76919010718617,1.77510713095602,1.71593689325749,1.71593689325749,24226.7067998531,0.0,1.0
2004-10-26,15.321,15.5,14.89,14.999,2800,1.81309442355848,1.83427736865455,1.76208967866234,1.77498879048062,23660.5437877882,0.0,1.0
2004-10-27,15.999,16.5,15.321,15.321,10000,1.89332926587769,1.95261784405162,1.81309442355848,1.81309442355848,84501.9420992436,0.0,1.0
2004-10-28,14.04,16.5,14.04,16.34,65467,1.66150027457483,1.95261784405162,1.66150027457483,1.93368336798809,553208.86434112,0.0,1.0
2004-10-29,13.75,13.95,13.6,13.6,13067,1.62718153670968,1.6508496317891,1.60943046540012,1.60943046540012,110418.687741082,0.0,1.0
2004-11-01,13.85,15.01,13.81,14.0,9667,1.63901558424939,1.77629053570999,1.63428196523351,1.65676665555895,81688.0274273389,0.0,1.0
2004-11-02,14.88,14.88,13.32,13.81,13800,1.76090627390837,1.76090627390837,1.57629513228895,1.63428196523351,116612.680096956,0.0,1.0
2004-11-03,14.26,15.0,13.65,14.98,6200,1.68753517916219,1.77510713095602,1.61534748916998,1.77274032144808,52391.204101531,0.0,1.0
2004-11-04,14.26,14.449,13.46,14.21,47400,1.68753517916219,1.70990152901224,1.59286279884453,1.68161815539234,400539.205550415,0.0,1.0
2004-11-05,14.16,15.25,13.31,15.25,25200,1.67570113162248,1.80469224980529,1.57511172753497,1.80469224980529,212944.894090094,0.0,1.0
2004-11-08,14.26,14.26,13.849,13.85,2267,1.68753517916219,1.68753517916219,1.63889724377399,1.63901558424939,19156.5902738985,0.0,1.0
2004-11-09,14.43,14.43,14.15,14.295,2800,1.70765305997969,1.70765305997969,1.67451772686851,1.69167709580109,23660.5437877882,0.0,1.0
2004-11-10,14.69,14.8,14.331,14.8,667,1.73842158358293,1.75143903587661,1.69593735291538,1.75143903587661,5636.27953801954,0.0,1.0
2004-11-11,14.49,14.58,14.2,14.58,3600,1.71475348850351,1.72540413128925,1.68043475063837,1.72540413128925,30420.6991557278,0.0,1.0
2004-11-12,14.4,14.4,14.02,14.02,1867,1.70410284571778,1.70410284571778,1.65913346506689,1.65913346506689,15776.5125899288,0.0,1.0
2004-11-15,14.95,14.95,14.1,14.94,4067,1.76919010718617,1.76919010718617,1.66860070309866,1.7680067024322,34366.9398517623,0.0,1.0
2004-11-16,14.83,14.9,14.3,14.3,3200,1.75498925013852,1.76327308341631,1.69226879817807,1.69226879817807,27040.6214717579,0.0,1.0
2004-11-17,14.82,14.99,14.47,14.99,867,1.75380584538455,1.77392372620205,1.71238667899557,1.77392372620205,7326.31838000441,0.0,1.0
2004-11-18,14.51,14.979,14.51,14.979,5800,1.71712029801146,1.77262198097268,1.71712029801146,1.77262198097268,49011.1264175612,0.0,1.0
2004-11-19,14.969,14.969,14.969,14.969,67,1.77143857621871,1.77143857621871,1.77143857621871,1.77143857621871,566.163012064932,0.0,1.0
2004-11-22,14.37,14.99,14.03,14.51,7200,1.70055263145587,1.77392372620205,1.66031686982086,1.71712029801146,60841.3983114553,0.0,1.0
2004-11-23,14.351,14.351,14.351,14.351,200,1.69830416242332,1.69830416242332,1.69830416242332,1.69830416242332,1690.03884198487,0.0,1.0
2004-11-24,15.24,15.24,13.8,14.49,24867,1.80350884505132,1.80350884505132,1.63309856047954,1.71475348850351,210130.979418189,0.0,1.0
2004-11-26,16.05,16.06,15.24,16.06,867,1.89936463012294,1.90054803487691,1.80350884505132,1.90054803487691,7326.31838000442,0.0,1.0
2004-11-29,14.94,16.0,13.8,15.0,1067,1.7680067024322,1.89344760635309,1.63309856047954,1.77510713095602,9016.35722198927,0.0,1.0
2004-11-30,15.01,15.97,14.95,14.95,9200,1.77629053570999,1.88989739209118,1.76919010718617,1.76919010718617,77741.7867313041,0.0,1.0
2004-12-01,14.6,16.05,14.6,15.0,7600,1.72777094079719,1.89936463012294,1.72777094079719,1.77510713095602,64221.4759954252,0.0,1.0
2004-12-02,14.91,15.14,14.5,14.6,8600,1.76445648817028,1.79167479751161,1.71593689325749,1.72777094079719,72671.6702053496,0.0,1.0
2004-12-03,14.6,14.94,14.37,14.94,3467,1.72777094079719,1.7680067024322,1.70055263145587,1.7680067024322,29296.8233258078,0.0,1.0
2004-12-06,14.1,14.1,13.7,13.95,1667,1.66860070309866,1.66860070309866,1.62126451293983,1.6508496317891,14086.4737479439,0.0,1.0
2004-12-07,14.59,14.59,14.39,14.43,2600,1.72658753604322,1.72658753604322,1.70291944096381,1.70765305997969,21970.5049458034,0.0,1.0
2004-12-08,14.599,14.599,14.33,14.33,200,1.7276526003218,1.7276526003218,1.69581901243998,1.69581901243998,1690.03884198487,0.0,1.0
2004-12-09,14.6,14.6,14.6,14.6,0,1.72777094079719,1.72777094079719,1.72777094079719,1.72777094079719,0,0.0,1.0
2004-12-10,14.6,14.6,14.33,14.332,867,1.72777094079719,1.72777094079719,1.69581901243998,1.69605569339078,7326.31838000443,0.0,1.0
2004-12-13,14.72,14.75,14.12,14.707,2467,1.74197179784484,1.74552201210675,1.6709675126066,1.74043337166468,20846.6291158834,0.0,1.0
2004-12-14,14.79,14.79,14.7,14.7,6267,1.75025563112264,1.75025563112264,1.7396049883369,1.7396049883369,52957.3671135958,0.0,1.0
2004-12-15,14.67,14.68,14.06,14.06,2400,1.73605477407499,1.73723817882896,1.66386708408278,1.66386708408278,20280.4661038184,0.0,1.0
2004-12-16,14.99,14.99,14.85,14.85,4867,1.77392372620205,1.77392372620205,1.75735605964646,1.75735605964646,41127.0952197018,0.0,1.0
2004-12-17,14.83,14.83,14.661,14.661,600,1.75498925013852,1.75498925013852,1.73498970979641,1.73498970979641,5070.11652595461,0.0,1.0
2004-12-20,15.2,15.2,14.5,14.99,2800,1.79877522603543,1.79877522603543,1.71593689325749,1.77392372620205,23660.5437877883,0.0,1.0
2004-12-21,15.1,15.1,14.77,14.805,800,1.78694117849573,1.78694117849573,1.74788882161469,1.75203073825359,6760.15536793947,0.0,1.0
2004-12-22,15.11,15.3,15.11,15.3,1200,1.7881245832497,1.81060927357514,1.7881245832497,1.81060927357514,10140.2330519092,0.0,1.0
2004-12-23,15.2,15.2,15.19,15.199,467,1.79877522603543,1.79877522603543,1.79759182128146,1.79865688556004,3946.24069603468,0.0,1.0
2004-12-27,15.399,15.399,15.0,15.0,3000,1.82232498063945,1.82232498063945,1.77510713095602,1.77510713095602,25350.5826297731,0.0,1.0
2004-12-28,15.0,15.2,14.61,15.2,2400,1.77510713095602,1.79877522603543,1.72895434555116,1.79877522603543,20280.4661038185,0.0,1.0
2004-12-29,14.5,14.76,14.41,14.76,7867,1.71593689325749,1.74670541686072,1.70528625047175,1.74670541686072,66477.6778494748,0.0,1.0
2004-12-30,14.936,14.95,14.69,14.69,3200,1.76753334053061,1.76919010718617,1.73842158358293,1.73842158358293,27040.6214717579,0.0,1.0
2004-12-31,13.82,14.929,13.78,14.8,49800,1.63546536998748,1.76670495720283,1.6307317509716,1.75143903587661,420819.671654233,0.0,1.0
2005-01-03,14.0,14.13,13.7,14.0,27067,1.65676665555895,1.67215091736057,1.62126451293983,1.65676665555895,228721.406680023,0.0,1.0
2005-01-04,13.85,14.18,13.85,14.14,18000,1.63901558424939,1.67806794113042,1.63901558424939,1.67333432211454,152103.495778639,0.0,1.0
2005-01-05,14.04,14.06,13.89,14.03,16667,1.66150027457483,1.66386708408278,1.64374920326527,1.66031686982086,140839.38689681,0.0,1.0
2005-01-06,14.0,14.0,13.83,14.0,7600,1.65676665555895,1.65676665555895,1.63664877474145,1.65676665555895,64221.4759954252,0.0,1.0
2005-01-07,13.88,14.05,13.85,14.02,8867,1.6425657985113,1.66268367932881,1.63901558424939,1.65913346506689,74927.8720593995,0.0,1.0
2005-01-10,14.0,14.04,13.48,14.01,39467,1.65676665555895,1.66150027457483,1.59522960835248,1.65795006031292,333503.814883085,0.0,1.0
2005-01-11,13.77,14.0,13.53,13.999,12200,1.62954834621763,1.65676665555895,1.60114663212233,1.65664831508355,103092.369361077,0.0,1.0
2005-01-12,13.83,13.87,13.83,13.83,667,1.63664877474145,1.64138239375733,1.63664877474145,1.63664877474145,5636.27953801955,0.0,1.0
2005-01-13,14.23,14.42,13.83,13.83,7067,1.68398496490028,1.70646965522572,1.63664877474145,1.63664877474145,59717.5224815354,0.0,1.0
2005-01-14,14.44,14.44,14.21,14.22,2000,1.70883646473366,1.70883646473366,1.68161815539234,1.68280156014631,16900.3884198487,0.0,1.0
2005-01-18,14.88,14.89,14.65,14.8,10867,1.76090627390837,1.76208967866234,1.73368796456705,1.75143903587661,91828.2604792481,0.0,1.0
2005-01-19,15.3,15.3,14.8,14.8,6600,1.81060927357514,1.81060927357514,1.75143903587661,1.75143903587661,55771.2817855008,0.0,1.0
2005-01-20,16.02,16.21,15.5,15.5,36867,1.89581441586103,1.91829910618647,1.83427736865455,1.83427736865455,311533.309937281,0.0,1.0
2005-01-21,16.85,16.85,15.86,16.25,19000,1.9940370104406,1.9940370104406,1.8768799397975,1.92303272520235,160553.689988562,0.0,1.0
2005-01-24,16.9,17.0,16.86,16.98,48800,1.99995403421045,2.01178808175016,1.99522041519457,2.00942127224221,412369.477444309,0.0,1.0
2005-01-25,16.5,17.0,16.5,16.9,23467,1.95261784405162,2.01178808175016,1.95261784405162,1.99995403421045,198300.707524295,0.0,1.0
2005-01-26,16.55,16.75,16.5,16.501,7800,1.95853486782148,1.98220296290089,1.95261784405162,1.95273618452702,65911.5148374098,0.0,1.0
2005-01-27,16.55,16.55,16.5,16.54,4867,1.95853486782148,1.95853486782148,1.95261784405162,1.9573514630675,41127.0952197018,0.0,1.0
2005-01-28,16.94,16.99,16.85,16.99,13067,2.00468765322633,2.01060467699618,1.9940370104406,2.01060467699618,110418.687741082,0.0,1.0
2005-01-31,17.45,17.45,16.5,16.5,18600,2.06504129567884,2.06504129567884,1.95261784405162,1.95261784405162,157173.612304593,0.0,1.0
2005-02-01,15.9,17.4,15.9,17.29,23800,1.88161355881338,2.05912427190898,1.88161355881338,2.0461068196153,201114.6221962,0.0,1.0
2005-02-02,16.0,16.47,15.82,16.47,13600,1.89344760635309,1.94906762978971,1.87214632078162,1.94906762978971,114922.641254971,0.0,1.0
2005-02-03,16.49,16.49,16.17,16.17,2600,1.95143443929765,1.95143443929765,1.91356548717059,1.91356548717059,21970.5049458033,0.0,1.0
2005-02-04,16.96,16.99,16.5,16.67,5400,2.00705446273427,2.01060467699618,1.95261784405162,1.97273572486912,45631.0487335916,0.0,1.0
2005-02-07,17.15,17.15,15.98,15.98,52600,2.02953915305972,2.02953915305972,1.89108079684515,1.89108079684515,444480.21544202,0.0,1.0
2005-02-08,17.5,17.5,16.97,17.2,33667,2.07095831944869,2.07095831944869,2.00823786748824,2.03545617682957,284492.688465523,0.0,1.0
2005-02-09,17.75,17.75,16.61,16.61,36867,2.10054343829796,2.10054343829796,1.9656352963453,1.9656352963453,311533.309937281,0.0,1.0
2005-02-10,18.609,18.97,17.55,17.64,76667,2.20219790666404,2.24491881828238,2.07687534321854,2.08752598600428,647851.03949227,0.0,1.0
2005-02-11,19.4,20.2,18.27,19.6,158600,2.29580522270312,2.39047760302077,2.16208048550443,2.31947331778253,1340200.801694,0.0,1.0
2005-02-14,20.07,20.25,19.25,20.0,96667,2.37509334121915,2.39639462679063,2.27805415139356,2.36680950794136,816854.92369076,0.0,1.0
2005-02-15,21.17,21.6,20.07,20.07,62067,2.50526786415593,2.55615426857667,2.37509334121915,2.37509334121915,524478.204027375,0.0,1.0
2005-02-16,20.68,21.09,19.46,21.09,22867,2.44728103121137,2.49580062612416,2.30290565122694,2.49580062612416,193230.59099834,0.0,1.0
2005-02-17,20.62,20.75,19.76,20.74,14800,2.44018060268754,2.45556486448916,2.33840779384606,2.45438145973519,125062.874306881,0.0,1.0
2005-02-18,20.5,20.64,19.84,19.84,15267,2.42597974563989,2.44254741219548,2.34787503187783,2.34787503187783,129009.115002915,0.0,1.0
2005-02-22,20.59,20.74,18.55,20.74,27067,2.43663038842563,2.45438145973519,2.19521581861561,2.45438145973519,228721.406680023,0.0,1.0
2005-02-23,20.75,20.99,20.58,20.99,17467,2.45556486448916,2.48396657858446,2.43544698367166,2.48396657858446,147599.542264749,0.0,1.0
2005-02-24,20.729,20.74,20.5,20.72,6200,2.45307971450582,2.45438145973519,2.42597974563989,2.45201465022725,52391.2041015311,0.0,1.0
2005-02-25,21.12,21.26,20.69,20.69,32267,2.49935084038608,2.51591850694167,2.44846443596534,2.44846443596534,272662.416571629,0.0,1.0
2005-02-28,21.27,21.28,21.0,21.28,24867,2.51710191169564,2.51828531644961,2.48514998333843,2.51828531644961,210130.979418189,0.0,1.0
2005-03-01,20.79,21.13,20.56,21.09,10000,2.46029848350504,2.50053424514005,2.43308017416372,2.49580062612416,84501.9420992437,0.0,1.0
2005-03-02,20.66,21.0,20.6,20.99,4400,2.44491422170342,2.48514998333843,2.4378137931796,2.48396657858446,37180.8545236673,0.0,1.0
2005-03-03,21.0,21.02,20.56,20.56,28867,2.48514998333843,2.48751679284637,2.43308017416372,2.43308017416372,243931.756257886,0.0,1.0
2005-03-04,22.61,22.61,21.0,21.28,62600,2.67567814872771,2.67567814872771,2.48514998333843,2.51828531644961,528982.157541264,0.0,1.0
2005-03-07,24.38,24.45,22.5,23.2,78667,2.88514079018052,2.89342462345831,2.66266069643403,2.74549902921198,664751.427912119,0.0,1.0
2005-03-08,24.01,24.89,24.0,24.89,32867,2.8413548142836,2.94549443263302,2.84017140952963,2.94549443263302,277732.533097584,0.0,1.0
2005-03-09,23.4,23.619,23.35,23.6,36800,2.76916712429139,2.79508368840335,2.76325010052154,2.7928352193708,310967.146925217,0.0,1.0
2005-03-10,22.63,23.38,21.64,23.38,118067,2.67804495823565,2.76680031478345,2.56088788759255,2.76680031478345,997689.079783139,0.0,1.0
2005-03-11,22.45,22.79,22.35,22.59,35067,2.65674367266418,2.69697943429918,2.64490962512447,2.67331133921977,296322.960359417,0.0,1.0
2005-03-14,22.55,22.699,22.1,22.29,192200,2.66857772020388,2.68621045103805,2.6153245062752,2.63780919660064,1624127.32714746,0.0,1.0
2005-03-15,22.55,22.55,22.35,22.5,24200,2.66857772020388,2.66857772020388,2.64490962512447,2.66266069643403,204494.69988017,0.0,1.0
2005-03-16,22.59,22.69,22.26,22.69,41400,2.67331133921977,2.68514538675947,2.63425898233873,2.68514538675947,349838.040290868,0.0,1.0
2005-03-17,22.6,22.75,22.45,22.5,32000,2.67449474397374,2.6922458152833,2.65674367266418,2.66266069643403,270406.214717579,0.0,1.0
2005-03-18,22.5,22.55,22.45,22.5,29467,2.66266069643403,2.66857772020388,2.65674367266418,2.66266069643403,249001.872783841,0.0,1.0
2005-03-21,22.2,22.55,21.8,22.5,24467,2.62715855381491,2.66857772020388,2.57982236365608,2.66266069643403,206750.901734219,0.0,1.0
2005-03-22,22.08,22.6,21.892,22.6,26800,2.61295769676726,2.67449474397374,2.59070968739261,2.67449474397374,226465.204825973,0.0,1.0
2005-03-23,21.88,22.0,21.12,22.0,37067,2.58928960168785,2.6034904587355,2.49935084038608,2.6034904587355,313223.348779266,0.0,1.0
2005-03-24,21.45,21.65,21.05,21.2,22667,2.53840319726711,2.56207129234652,2.49106700710828,2.50881807841784,191540.552156355,0.0,1.0
2005-03-28,21.43,21.43,20.5,21.4,12400,2.53603638775917,2.53603638775917,2.42597974563989,2.53248617349725,104782.408203062,0.0,1.0
2005-03-29,21.37,21.99,20.61,20.61,27267,2.52893595923534,2.60230705398152,2.43899719793357,2.43899719793357,230411.445522008,0.0,1.0
2005-03-30,22.1,22.189,21.4,21.4,29867,2.6153245062752,2.62585680858554,2.53248617349725,2.53248617349725,252381.950467811,0.0,1.0
2005-03-31,21.94,22.59,21.271,22.33,10400,2.59639003021167,2.67331133921977,2.51722025217103,2.64254281561653,87882.0197832134,0.0,1.0
2005-04-01,21.1,21.5,20.25,20.89,15200,2.49698403087813,2.54432022103696,2.39639462679063,2.47213253104475,128442.95199085,0.0,1.0
2005-04-04,21.6,22.63,20.9,22.63,15800,2.55615426857667,2.67804495823565,2.47331593579872,2.67804495823565,133513.068516805,0.0,1.0
2005-04-05,22.0,22.0,20.66,20.9,12600,2.6034904587355,2.6034904587355,2.44491422170342,2.47331593579872,106472.447045047,0.0,1.0
2005-04-06,21.2,21.98,20.85,21.98,17400,2.50881807841784,2.60112364922755,2.46739891202887,2.60112364922755,147033.379252684,0.0,1.0
2005-04-07,21.76,22.0,20.86,20.86,11400,2.5750887446402,2.6034904587355,2.46858231678284,2.46858231678284,96332.2139931377,0.0,1.0
2005-04-08,21.95,21.95,21.75,21.76,1067,2.59757343496564,2.59757343496564,2.57390533988623,2.5750887446402,9016.3572219893,0.0,1.0
2005-04-11,22.0,22.13,21.2,21.35,14800,2.6034904587355,2.61887472053711,2.50881807841784,2.5265691497274,125062.87430688,0.0,1.0
2005-04-12,22.22,22.41,21.63,22.15,27667,2.62952536332285,2.65201005364829,2.55970448283858,2.62124153004506,233791.523205977,0.0,1.0
2005-04-13,22.29,23.08,22.28,22.82,17067,2.63780919660064,2.73129817216433,2.63662579184667,2.70052964856109,144219.464580779,0.0,1.0
2005-04-14,21.5,22.02,21.5,21.95,13400,2.54432022103696,2.60585726824344,2.54432022103696,2.59757343496564,113232.602412986,0.0,1.0
2005-04-15,20.06,22.24,18.4,21.5,66867,2.37390993646518,2.63189217283079,2.17746474730605,2.54432022103696,565039.136235013,0.0,1.0
2005-04-18,21.15,21.25,19.6,19.6,92467,2.50290105464799,2.51473510218769,2.31947331778253,2.31947331778253,781364.108009075,0.0,1.0
2005-04-19,22.25,22.94,21.34,21.34,26000,2.63307557758476,2.71473050560874,2.52538574497343,2.52538574497343,219705.049458034,0.0,1.0
2005-04-20,21.6,23.0,21.53,22.47,11400,2.55615426857667,2.72183093413256,2.54787043529887,2.65911048217212,96332.2139931376,0.0,1.0
2005-04-21,23.0,23.0,22.31,22.95,6000,2.72183093413256,2.72183093413256,2.64017600610859,2.71591391036271,50701.1652595462,0.0,1.0
2005-04-22,23.29,23.48,23.05,23.48,12400,2.75614967199771,2.77863436232316,2.72774795790242,2.77863436232316,104782.408203062,0.0,1.0
2005-04-25,23.14,23.44,22.61,23.44,16200,2.73839860068815,2.77390074330727,2.67567814872771,2.77390074330727,136893.146200775,0.0,1.0
2005-04-26,22.78,23.3,22.6,23.3,8067,2.69579602954521,2.75733307675168,2.67449474397374,2.75733307675168,68167.7166914598,0.0,1.0
2005-04-27,22.54,22.83,22.404,22.6,18000,2.66739431544991,2.70171305331506,2.65130001079591,2.67449474397374,152103.495778639,0.0,1.0
2005-04-28,21.65,22.7,21.31,22.7,32867,2.56207129234652,2.68632879151344,2.52183553071152,2.68632879151344,277732.533097584,0.0,1.0
2005-04-29,22.07,22.3,21.99,22.3,5067,2.61177429201329,2.63899260135462,2.60230705398152,2.63899260135462,42817.1340616867,0.0,1.0
2005-05-02,21.71,22.2,21.17,22.2,11600,2.56917172087035,2.62715855381491,2.50526786415593,2.62715855381491,98022.2528351224,0.0,1.0
2005-05-03,21.42,21.65,20.82,20.82,19867,2.5348529830052,2.56207129234652,2.46384869776696,2.46384869776696,167880.008368567,0.0,1.0
2005-05-04,21.19,21.21,20.14,20.9,16800,2.50763467366387,2.51000148317181,2.38337717449695,2.47331593579872,141963.262726729,0.0,1.0
2005-05-05,20.86,21.34,20.32,20.32,13067,2.46858231678284,2.52538574497343,2.40467846006842,2.40467846006842,110418.687741082,0.0,1.0
2005-05-06,21.1,21.48,20.35,20.35,5400,2.49698403087813,2.54195341152902,2.40822867433033,2.40822867433033,45631.0487335916,0.0,1.0
2005-05-09,19.89,21.36,19.7,21.36,14267,2.35379205564768,2.52775255448137,2.33130736532224,2.52775255448137,120558.920792991,0.0,1.0
2005-05-10,19.64,19.922,19.02,19.75,30000,2.32420693679842,2.35757895086039,2.25083584205223,2.33722438909209,253505.82629773,0.0,1.0
2005-05-11,21.75,21.75,19.05,19.05,10467,2.57390533988623,2.57390533988623,2.25438605631415,2.25438605631415,88448.1827952782,0.0,1.0
2005-05-12,21.71,22.32,20.41,22.32,7667,2.56917172087035,2.64135941086256,2.41532910285416,2.64135941086256,64787.63900749,0.0,1.0
2005-05-13,22.02,22.22,21.65,21.65,4467,2.60585726824344,2.62952536332285,2.56207129234652,2.56207129234652,37747.0175357321,0.0,1.0
2005-05-16,21.97,22.5,21.93,22.5,35267,2.59994024447358,2.66266069643403,2.5952066254577,2.66266069643403,298012.999201403,0.0,1.0
2005-05-17,21.82,22.15,21.62,22.01,7000,2.58218917316402,2.62124153004506,2.55852107808461,2.60467386348947,59151.3594694706,0.0,1.0
2005-05-18,21.13,21.73,19.5,21.73,14667,2.50053424514005,2.57153853037829,2.30763927024283,2.57153853037829,123938.99847696,0.0,1.0
2005-05-19,21.336,21.336,20.92,21.0,3667,2.52491238307184,2.52491238307184,2.47568274530666,2.48514998333843,30986.8621677927,0.0,1.0
2005-05-20,14.36,14.76,13.8,13.8,9333,2.54905384005284,2.62005812529108,2.44964784071931,2.44964784071931,52577.1083741495,0.0,1.5
2005-05-23,14.75,14.76,14.01,14.74,11800,2.61828301816013,2.62005812529108,2.48692509046938,2.61650791102917,66474.8611180716,0.0,1.0
2005-05-24,14.74,14.76,14.0,14.0,4500,2.61650791102917,2.62005812529108,2.48514998333843,2.48514998333843,25350.5826297731,0.0,1.0
2005-05-25,14.65,14.731,14.11,14.11,26600,2.60053194685057,2.61491031461131,2.50467616177894,2.50467616177894,149850.110655992,0.0,1.0
2005-05-26,14.76,14.76,14.51,14.51,26100,2.62005812529108,2.62005812529108,2.57568044701718,2.57568044701718,147033.379252684,0.0,1.0
2005-05-27,14.752,14.78,14.68,14.78,6300,2.61863803958632,2.623608339553,2.60585726824344,2.623608339553,35490.8156816823,0.0,1.0
2005-05-31,14.52,14.6,14.07,14.6,21200,2.57745555414814,2.59165641119579,2.49757573325512,2.59165641119579,119429.411500264,0.0,1.0
2005-06-01,14.76,14.76,14.48,14.52,7600,2.62005812529108,2.62005812529108,2.57035512562432,2.57745555414814,42814.3173302835,0.0,1.0
2005-06-02,15.0,15.0,14.76,14.76,15500,2.66266069643403,2.66266069643403,2.62005812529108,2.62005812529108,87318.6735025517,0.0,1.0
2005-06-03,14.751,14.95,14.7,14.95,10600,2.61846052887322,2.65378516077925,2.60940748250535,2.65378516077925,59714.7057501322,0.0,1.0
2005-06-06,15.28,15.29,14.7,15.29,12900,2.7123636961008,2.71413880323175,2.60940748250535,2.71413880323175,72671.6702053494,0.0,1.0
2005-06-07,15.88,15.9,15.0,15.0,15800,2.81887012395816,2.82242033822007,2.66266069643403,2.66266069643403,89008.7123445366,0.0,1.0
2005-06-08,16.0,16.02,15.67,15.75,41600,2.84017140952963,2.84372162379154,2.78159287420808,2.79579373125573,234352.052755236,0.0,1.0
2005-06-09,15.73,16.25,15.4,16.25,7000,2.79224351699382,2.88454908780353,2.73366498167227,2.88454908780353,39434.2396463137,0.0,1.0
2005-06-10,15.58,15.7,15.49,15.52,1200,2.76561691002948,2.78691819560095,2.74964094585087,2.75496626724374,6760.15536793948,0.0,1.0
2005-06-13,16.0,16.45,15.83,16.45,18300,2.84017140952963,2.92005123042265,2.80999458830338,2.92005123042265,103092.369361077,0.0,1.0
2005-06-14,15.89,16.0,15.51,16.0,12400,2.82064523108912,2.84017140952963,2.75319116011279,2.84017140952963,69854.9388020413,0.0,1.0
2005-06-15,15.67,15.9,15.65,15.9,7400,2.78159287420808,2.82242033822007,2.77804265994617,2.82242033822007,41687.6247689602,0.0,1.0
2005-06-16,15.61,15.69,15.501,15.67,7300,2.77094223142235,2.78514308846999,2.75159356369493,2.78159287420808,41124.2784882985,0.0,1.0
2005-06-17,15.39,15.56,15.33,15.46,5200,2.73188987454131,2.76206669576757,2.72123923175558,2.74431562445801,29294.0065944045,0.0,1.0
2005-06-20,15.45,15.55,14.91,15.07,14700,2.74254051732705,2.76029158863661,2.64668473225543,2.67508644635072,82811.9032572587,0.0,1.0
2005-06-21,15.3599,15.72,15.22,15.45,9900,2.72654680207714,2.79046840986286,2.70171305331506,2.74254051732705,55771.2817855007,0.0,1.0
2005-06-22,15.65,16.0,15.37,15.7,26500,2.77804265994617,2.84017140952963,2.7283396602794,2.78691819560095,149286.76437533,0.0,1.0
2005-06-23,15.2,15.75,14.95,15.7499,35100,2.69816283905315,2.79579373125573,2.65378516077925,2.79577598018442,197734.54451223,0.0,1.0
2005-06-24,15.26,15.69,14.58,15.26,13100,2.70881348183889,2.78514308846999,2.58810619693388,2.70881348183889,73798.3627666726,0.0,1.0
2005-06-27,14.69,16.09,14.69,16.09,16000,2.60763237537439,2.85614737370824,2.60763237537439,2.85614737370824,90135.4049058599,0.0,1.0
2005-06-28,15.01,15.04,14.65,14.95,7400,2.66443580356499,2.66976112495785,2.60053194685057,2.65378516077925,41687.6247689601,0.0,1.0
2005-06-29,15.0,15.11,15.0,15.0,9600,2.66266069643403,2.68218687487455,2.66266069643403,2.66266069643403,54081.2429435159,0.0,1.0
2005-06-30,15.04,15.04,15.0,15.0,7800,2.66976112495785,2.66976112495785,2.66266069643403,2.66266069643403,43941.0098916067,0.0,1.0
2005-07-01,15.1,15.48,14.91,15.48,10200,2.68041176774359,2.74786583871992,2.64668473225543,2.74786583871992,57461.3206274856,0.0,1.0
2005-07-05,15.3,15.48,14.65,14.65,28600,2.71591391036271,2.74786583871992,2.60053194685057,2.60053194685057,161117.036269224,0.0,1.0
2005-07-06,15.34,15.75,15.32,15.75,15900,2.72301433888653,2.79579373125573,2.71946412462462,2.79579373125573,89572.0586251983,0.0,1.0
2005-07-07,15.4,15.52,15.01,15.01,20000,2.73366498167227,2.75496626724374,2.66443580356499,2.66443580356499,112669.256132325,0.0,1.0
2005-07-08,15.63,15.9,15.5,15.71,13400,2.77449244568426,2.82242033822007,2.75141605298183,2.78869330273191,75488.4016086576,0.0,1.0
2005-07-11,16.45,16.75,15.71,16.0,114500,2.92005123042265,2.97330444435133,2.78869330273191,2.84017140952963,645031.49135756,0.0,1.0
2005-07-12,17.65,18.0,16.99,17.26,72300,3.13306408613737,3.19519283572084,3.01590701549428,3.06383490803009,407299.360918355,0.0,1.0
2005-07-13,17.99,18.18,17.6,18.16,53600,3.19341772858988,3.22714476407804,3.12418855048259,3.22359454981613,301953.60643463,0.0,1.0
2005-07-14,17.36,18.0,17.22,18.0,19600,3.08158597933965,3.19519283572084,3.05673447950627,3.19519283572084,110415.871009678,0.0,1.0
2005-07-15,17.52,17.99,17.246,17.99,21700,3.10998769343495,3.19341772858988,3.06134975804675,3.19341772858988,122246.142903572,0.0,1.0
2005-07-18,18.01,18.69,17.67,17.99,106700,3.19696794285179,3.3176752277568,3.13661430039929,3.19341772858988,601090.481465953,0.0,1.0
2005-07-19,18.3,18.54,18.19,18.54,53500,3.24844604964952,3.29104862079246,3.228919871209,3.29104862079246,301390.260153968,0.0,1.0
2005-07-20,18.51,18.51,18.3,18.5,22300,3.28572329939959,3.28572329939959,3.24844604964952,3.28394819226864,125626.220587542,0.0,1.0
2005-07-21,18.11,18.5,18.05,18.5,35500,3.21471901416135,3.28394819226864,3.20406837137562,3.28394819226864,199987.929634877,0.0,1.0
2005-07-22,17.56,18.15,17.1,18.15,55400,3.11708812195877,3.22181944268518,3.03543319393479,3.22181944268518,312093.83948654,0.0,1.0
2005-07-25,16.76,17.55,16.76,17.55,55300,2.97507955148229,3.11531301482781,2.97507955148229,3.11531301482781,311530.493205878,0.0,1.0
2005-07-26,16.6,17.13,16.6,16.76,33900,2.94667783738699,3.04075851532766,2.94667783738699,2.97507955148229,190974.389144291,0.0,1.0
2005-07-27,17.14,18.72,16.61,18.55,160000,3.04253362245862,3.32300054914967,2.94845294451795,3.29282372792342,901354.049058598,0.0,1.0
2005-07-28,18.0,18.25,17.41,17.5,397000,3.19519283572084,3.23957051399474,3.09046151499443,3.10643747917303,2236484.73422664,0.0,1.0
2005-07-29,17.68,18.09,17.6,18.0,25900,3.13838940753024,3.21116879989944,3.12418855048259,3.19519283572084,145906.686691361,0.0,1.0
2005-08-01,18.1,18.55,17.65,17.75,91900,3.2129439070304,3.29282372792342,3.13306408613737,3.15081515744693,517715.231928032,0.0,1.0
2005-08-02,18.63,18.63,18.3,18.49,34200,3.30702458497106,3.30702458497106,3.24844604964952,3.28217308513768,192664.427986276,0.0,1.0
2005-08-03,18.61,19.0,18.05,18.75,52500,3.30347437070915,3.37270354881644,3.20406837137562,3.32832587054254,295756.797347353,0.0,1.0
2005-08-04,18.75,20.39,18.5,19.89,164100,3.32832587054254,3.61944344001932,3.28394819226864,3.53068808347152,924451.246565724,0.0,1.0
2005-08-05,18.18,18.94,18.05,18.72,54600,3.22714476407804,3.3620529060307,3.20406837137562,3.32300054914967,307587.069241247,0.0,1.0
2005-08-08,17.41,18.18,16.85,18.09,119600,3.09046151499443,3.22714476407804,2.99105551566089,3.21116879989944,673762.151671302,0.0,1.0
2005-08-09,18.35,18.5,17.09,17.75,110600,3.2573215853043,3.28394819226864,3.03365808680384,3.15081515744693,623060.986411755,0.0,1.0
2005-08-10,18.3,18.7,18.25,18.67,89800,3.24844604964952,3.31945033488776,3.23957051399474,3.31412501349489,505884.960034138,0.0,1.0
2005-08-11,18.25,18.48,18.23,18.26,34300,3.23957051399474,3.28039797800672,3.23602029973282,3.24134562112569,193227.774266937,0.0,1.0
2005-08-12,18.45,18.5,18.25,18.5,43000,3.27507265661386,3.28394819226864,3.23957051399474,3.28394819226864,242238.900684498,0.0,1.0
2005-08-15,18.85,18.9,18.35,18.43,75000,3.3460769418521,3.35495247750688,3.2573215853043,3.27152244235194,422509.710496218,0.0,1.0
2005-08-16,18.9,19.4,18.53,19.0,188500,3.35495247750688,3.44370783405468,3.2892735136615,3.37270354881644,1061907.73904716,0.0,1.0
2005-08-17,18.6,19.1,18.41,19.1,47800,3.3016992635782,3.390454620126,3.26797222809003,3.390454620126,269279.522156256,0.0,1.0
2005-08-18,18.54,18.7,18.33,18.65,83300,3.29104862079246,3.31945033488776,3.25377137104238,3.31057479923298,469267.451791133,0.0,1.0
2005-08-19,18.58,18.83,18.4,18.63,40800,3.29814904931628,3.34252672759018,3.26619712095908,3.30702458497106,229845.282509943,0.0,1.0
2005-08-22,18.7,18.98,17.97,18.58,58300,3.31945033488776,3.36915333455453,3.18986751432797,3.29814904931628,328430.881625726,0.0,1.0
2005-08-23,19.63,19.75,18.5,18.97,133000,3.48453529806667,3.50583658363814,3.28394819226864,3.36737822742357,749250.553279959,0.0,1.0
2005-08-24,19.68,20.1,19.53,19.65,140900,3.49341083372145,3.5679653332216,3.46678422675711,3.48808551232858,793754.909452228,0.0,1.0
2005-08-25,19.92,20.0,19.63,19.78,40900,3.53601340486439,3.55021426191204,3.48453529806667,3.51116190503101,230408.628790604,0.0,1.0
2005-08-26,19.53,20.0,19.12,20.0,49400,3.46678422675711,3.55021426191204,3.39400483438791,3.55021426191204,278293.062646842,0.0,1.0
2005-08-29,19.01,19.86,18.67,19.86,53900,3.37447865594739,3.52536276207865,3.31412501349489,3.52536276207865,303643.645276616,0.0,1.0
2005-08-30,19.47,19.63,18.9,18.96,36100,3.45613358397137,3.48453529806667,3.35495247750688,3.36560312029261,203368.007318846,0.0,1.0
2005-08-31,20.62,20.75,19.5,19.87,76700,3.66027090403131,3.68334729673374,3.46145890536424,3.52713786920961,432086.597267466,0.0,1.0
2005-09-01,21.57,21.6,20.73,20.94,62400,3.82890608147213,3.834231402865,3.67979708247183,3.71707433222191,351528.079132854,0.0,1.0
2005-09-02,20.6,21.84,20.32,21.8,60800,3.6567206897694,3.87683397400795,3.60701769010263,3.86973354548412,342514.538642267,0.0,1.0
2005-09-06,20.7,21.21,20.38,21.21,29800,3.67447176107896,3.76500222475772,3.61766833288837,3.76500222475772,167877.191637164,0.0,1.0
2005-09-07,22.98,23.5,20.05,20.91,108300,4.07919618693693,4.17150175774665,3.55908979756682,3.71174901082904,610104.021956539,0.0,1.0
2005-09-08,22.49,23.0,21.45,22.72,57000,3.99221593752009,4.08274640119885,3.80760479590066,4.03304340153208,321107.379977126,0.0,1.0
2005-09-09,22.36,22.68,22.06,22.24,21800,3.96913954481766,4.02594297300825,3.91588633088898,3.94783825924619,122809.489184234,0.0,1.0
2005-09-12,22.52,23.0,22.16,22.6,41600,3.99754125891296,4.08274640119885,3.93363740219854,4.0117421159606,234352.052755235,0.0,1.0
2005-09-13,22.28,22.67,22.23,22.67,35900,3.95493868777001,4.0241678658773,3.94606315211523,4.0241678658773,202241.314757523,0.0,1.0
2005-09-14,21.94,22.24,21.5,22.18,42400,3.89458504531751,3.94783825924619,3.81648033155544,3.93718761646045,238858.823000528,0.0,1.0
2005-09-15,21.02,21.56,20.08,21.56,54300,3.73127518926955,3.82713097434118,3.56441511895969,3.82713097434118,305897.030399262,0.0,1.0
2005-09-16,21.81,22.5,20.79,21.06,27000,3.87150865261508,3.99399104465104,3.69044772525756,3.73837561779338,152103.495778638,0.0,1.0
2005-09-19,21.81,22.15,21.56,21.81,33100,3.87150865261508,3.93186229506758,3.82713097434118,3.87150865261508,186467.618898997,0.0,1.0
2005-09-20,21.9,22.15,21.6201,22.15,29700,3.88748461679368,3.93186229506758,3.83779936819822,3.93186229506758,167313.845356502,0.0,1.0
2005-09-21,21.0,22.5,20.13,22.12,34300,3.72772497500764,3.99399104465104,3.57329065461447,3.92653697367472,193227.774266937,0.0,1.0
2005-09-22,20.2,20.84,20.02,20.84,52400,3.58571640453116,3.69932326091234,3.55376447617395,3.69932326091234,295193.451066691,0.0,1.0
2005-09-23,20.67,21.18,19.52,20.02,101200,3.66914643968609,3.75967690336485,3.46500911962615,3.55376447617395,570106.436029564,0.0,1.0
2005-09-26,22.09,22.09,20.81,20.81,38300,3.92121165228185,3.92121165228185,3.69399793951948,3.69399793951948,215761.625493402,0.0,1.0
2005-09-27,22.12,22.75,21.9,22.2,44000,3.92653697367472,4.03836872292494,3.88748461679368,3.94073783072236,247872.363491114,0.0,1.0
2005-09-28,21.71,22.49,21.03,22.49,28300,3.85375758130552,3.99221593752009,3.73305029640051,3.99221593752009,159426.99742724,0.0,1.0
2005-09-29,22.46,22.47,21.53,21.99,22500,3.98689061612722,3.98866572325818,3.82180565294831,3.90346058097229,126752.913148865,0.0,1.0
2005-09-30,22.85,22.85,22.5,22.75,48400,4.0561197942345,4.0561197942345,3.99399104465104,4.03836872292494,272659.599840226,0.0,1.0
2005-10-03,22.9,23.01,22.4035,22.85,50700,4.06499532988928,4.0845215083298,3.97686126083732,4.0561197942345,285616.564295444,0.0,1.0
2005-10-04,24.16,24.44,22.87,22.9,96300,4.28865882838974,4.33836182805651,4.05967000849642,4.06499532988928,542502.468277144,0.0,1.0
2005-10-05,23.1,24.1,22.91,24.0,80700,4.10049747250841,4.27800818560401,4.06677043702024,4.26025711429445,454620.44849393,0.0,1.0
2005-10-06,22.43,23.11,21.75,23.11,45700,3.98156529473435,4.10227257963936,3.86085800982934,4.10227257963936,257449.250262362,0.0,1.0
2005-10-07,22.56,22.87,21.75,22.49,24400,4.00464168743678,4.05967000849642,3.86085800982934,3.99221593752009,137456.492481436,0.0,1.0
2005-10-10,22.09,23.0,21.38,22.77,23900,3.92121165228185,4.08274640119885,3.79517904598397,4.04191893718686,134639.761078128,0.0,1.0
2005-10-11,22.33,22.45,21.59,21.69,21600,3.96381422342479,3.98511550899626,3.83245629573405,3.85020736704361,121682.796622911,0.0,1.0
2005-10-12,21.26,22.45,21.0,22.45,41900,3.7738777604125,3.98511550899626,3.72772497500764,3.98511550899626,236042.09159722,0.0,1.0
2005-10-13,22.91,23.04,21.21,21.47,48900,4.06677043702024,4.08984682972267,3.76500222475772,3.81115501016257,275476.331243534,0.0,1.0
2005-10-14,23.54,23.938,22.84,22.97,62500,4.17860218627047,4.24925145008252,4.05434468710355,4.07742107980598,352091.425413515,0.0,1.0
2005-10-17,23.9,24.49,23.61,23.89,31400,4.24250604298489,4.34723736371129,4.19102793618716,4.24073093585393,176890.73212775,0.0,1.0
2005-10-18,23.97,24.19,22.747,23.9,28900,4.25493179290158,4.29398414978261,4.03783619078566,4.24250604298489,162807.075111209,0.0,1.0
2005-10-19,23.96,24.1899,22.7,23.69,25800,4.25315668577062,4.2939663987113,4.02949318727016,4.20522879323481,145343.340410699,0.0,1.0
2005-10-20,24.04,24.3399,23.36,23.61,15400,4.26735754281827,4.32059300567564,4.14665025791326,4.19102793618716,86755.3272218901,0.0,1.0
2005-10-21,24.43,24.85,22.821,23.68,32000,4.33658672092556,4.41114122042571,4.05097198355473,4.20345368610385,180270.80981172,0.0,1.0
2005-10-24,25.25,26.27,24.5,25.01,86700,4.48214550566395,4.66320643302146,4.34901247084225,4.439542934521,488421.225333628,0.0,1.0
2005-10-25,24.84,25.5,24.41,25.5,47700,4.40936611329475,4.52652318393785,4.33303650666364,4.52652318393785,268716.175875595,0.0,1.0
2005-10-26,25.38,25.5,24.11,25.09,53100,4.50522189836638,4.52652318393785,4.27978329273496,4.45374379156865,299136.875031322,0.0,1.0
2005-10-27,25.74,26.08,25.3,25.99,123300,4.56912575508079,4.6294793975333,4.49102104131873,4.61350343335469,694605.964055783,0.0,1.0
2005-10-28,25.65,26.0,25.27,25.67,55200,4.55314979090219,4.61527854048565,4.48569571992586,4.5567000051641,310967.146925216,0.0,1.0
2005-10-31,26.7,27.24,25.85,26.0,138500,4.73953603965257,4.8353918247242,4.58865193352131,4.61527854048565,780234.59871635,0.0,1.0
2005-11-01,26.66,26.75,26.41,26.72,58400,4.73243561112875,4.74841157530735,4.68805793285485,4.74308625391448,328994.227906388,0.0,1.0
2005-11-02,27.97,28.42,26.66,26.74,110000,4.96497464528399,5.04485446617701,4.73243561112875,4.7466364681764,619680.908727786,0.0,1.0
2005-11-03,27.75,29.0,27.75,28.47,98500,4.92592228840295,5.14781067977246,4.92592228840295,5.05373000183179,554896.0864517,0.0,1.0
2005-11-04,27.53,28.33,27.4101,27.71,51000,4.88686993152192,5.0288785019984,4.86558639702176,4.91882185987913,287306.603137428,0.0,1.0
2005-11-07,27.1,27.53,24.51,27.48,131300,4.81054032489081,4.88686993152192,4.3507875779732,4.87799439586714,739673.666508713,0.0,1.0
2005-11-08,27.34,27.34,25.92,27.19,30800,4.85314289603376,4.85314289603376,4.601077683438,4.82651628906942,173510.65444378,0.0,1.0
2005-11-09,27.499,27.58,26.31,27.3,36200,4.88136709941596,4.8957454671767,4.67030686154529,4.84604246750993,203931.353599508,0.0,1.0
2005-11-10,27.72,27.77,27.0,27.0,83800,4.92059696701009,4.92947250266487,4.79278925358125,4.79278925358125,472084.18319444,0.0,1.0
2005-11-11,28.23,28.48,27.62,27.79,49700,5.01112743068884,5.05550510896274,4.90284589570053,4.93302271692678,279983.101488827,0.0,1.0
2005-11-14,27.37,28.2,27.27,28.2,36200,4.85846821742663,5.00580210929598,4.84071714611707,5.00580210929598,203931.353599508,0.0,1.0
2005-11-15,25.94,27.3,25.11,27.3,56500,4.60462789769992,4.84604246750993,4.45729400583057,4.84604246750993,318290.648573817,0.0,1.0
2005-11-16,26.13,26.45,24.77,25.93,36400,4.63835493318808,4.69515836137867,4.39694036337806,4.60285279056896,205058.046160831,0.0,1.0
2005-11-17,26.35,26.63,26.05,26.25,29400,4.67740729006911,4.72711028973588,4.62415407614043,4.65965621875955,165623.806514518,0.0,1.0
2005-11-18,25.74,26.38,25.65,26.35,32600,4.56912575508079,4.68273261146198,4.55314979090219,4.67740729006911,183650.88749569,0.0,1.0
2005-11-21,24.36,25.8,22.38,25.52,227100,4.32416097100886,4.57977639786653,3.97268975907957,4.53007339819976,1279359.40338255,0.0,1.0
2005-11-22,25.7,26.0,23.79,24.06,73700,4.56202532655697,4.61527854048565,4.22297986454437,4.27090775708018,415186.208847617,0.0,1.0
2005-11-23,25.78,26.15,25.76,26.04,51600,4.57622618360462,4.64190514744999,4.57267596934271,4.62237896900947,290686.680821398,0.0,1.0
2005-11-25,25.5099,25.98,25.031,25.98,10500,4.5282805399975,4.61172832622374,4.44327065949601,4.61172832622374,59151.3594694705,0.0,1.0
2005-11-28,25.03,25.53,24.78,25.53,28500,4.44309314878292,4.53184850533072,4.39871547050902,4.53184850533072,160553.689988563,0.0,1.0
2005-11-29,24.31,25.0,23.511,24.8,86900,4.31528543535408,4.43776782739005,4.1734543755907,4.40226568477093,489547.917894952,0.0,1.0
2005-11-30,25.2,25.31,23.28,23.94,64300,4.47326997000917,4.49279614844969,4.13244940086561,4.24960647150871,362231.658465424,0.0,1.0
2005-12-01,25.94,26.04,25.62,25.62,43700,4.60462789769992,4.62237896900947,4.54782446950932,4.54782446950932,246182.324649129,0.0,1.0
2005-12-02,25.0,26.04,25.0,25.5,32800,4.43776782739005,4.62237896900947,4.43776782739005,4.52652318393785,184777.580057013,0.0,1.0
2005-12-05,25.53,25.74,24.0,24.7,51400,4.53184850533072,4.56912575508079,4.26025711429445,4.38451461346137,289559.988260075,0.0,1.0
2005-12-06,25.91,26.05,25.35,25.5,144900,4.59930257630705,4.62415407614043,4.49989657697351,4.52652318393785,816288.760678693,0.0,1.0
2005-12-07,25.73,26.0,25.69,25.87,50700,4.56735064794984,4.61527854048565,4.56025021942601,4.59220214778322,285616.564295443,0.0,1.0
2005-12-08,25.48,26.05,25.06,26.05,50900,4.52297296967594,4.62415407614043,4.44841847017578,4.62415407614043,286743.256856767,0.0,1.0
2005-12-09,24.98,25.99,24.87,25.99,24100,4.43421761312814,4.61350343335469,4.41469143468762,4.61350343335469,135766.453639451,0.0,1.0
2005-12-12,24.78,25.08,23.91,25.0,73800,4.39871547050902,4.4519686844377,4.24428115011584,4.43776782739005,415749.555128278,0.0,1.0
2005-12-13,24.15,25.0,23.82,24.18,38000,4.28688372125879,4.43776782739005,4.22830518593724,4.29220904265166,214071.586651417,0.0,1.0
2005-12-14,23.65,24.21,23.15,23.84,73100,4.19812836471099,4.29753436404452,4.10937300816319,4.23185540019915,411806.131163647,0.0,1.0
2005-12-15,24.42,24.65,23.04,23.31,96600,4.3348116137946,4.37563907780659,4.08984682972267,4.13777472225848,544192.507119129,0.0,1.0
2005-12-16,25.65,25.65,24.73,24.73,64200,4.55314979090219,4.55314979090219,4.38983993485424,4.38983993485424,361668.312184763,0.0,1.0
2005-12-19,24.84,25.4799,23.78,25.33,125600,4.40936611329475,4.52295521860463,4.22120475741341,4.4963463627116,707562.928511,0.0,1.0
2005-12-20,24.1,25.49,23.38,24.26,52800,4.27800818560401,4.52474807680689,4.15020047217517,4.3064098996993,297446.836189337,0.0,1.0
2005-12-21,25.88,25.93,24.587,24.61,37800,4.59397725491418,4.60285279056896,4.36445590288157,4.36853864928276,212944.894090094,0.0,1.0
2005-12-22,25.94,26.0,25.68,25.98,36700,4.60462789769992,4.61527854048565,4.55847511229506,4.61172832622374,206748.085002816,0.0,1.0
2005-12-23,25.5,26.0,25.47,26.0,11800,4.52652318393785,4.61527854048565,4.52119786254498,4.61527854048565,66474.8611180716,0.0,1.0
2005-12-27,25.5,25.9,25.3,25.69,34200,4.52652318393785,4.59752746917609,4.49102104131873,4.56025021942601,192664.427986275,0.0,1.0
2005-12-28,25.35,25.6,24.72,25.6,43500,4.49989657697351,4.54427425524741,4.38806482772328,4.54427425524741,245055.632087806,0.0,1.0
2005-12-29,24.33,25.15,23.59,25.02,42800,4.318835649616,4.46439443435439,4.18747772192525,4.44131804165196,241112.208123175,0.0,1.0
2005-12-30,24.99,24.99,24.0301,24.51,28600,4.43599272025909,4.43599272025909,4.26560018675862,4.3507875779732,161117.036269225,0.0,1.0
2006-01-03,24.32,25.51,23.57,25.37,60200,4.31706054248504,4.52829829106881,4.18392750766334,4.50344679123542,339134.460958298,0.0,1.0
2006-01-04,24.79,25.0,23.721,24.62,30100,4.40049057763997,4.43776782739005,4.21073162534077,4.37031375641372,169567.230479149,0.0,1.0
2006-01-05,25.38,25.78,24.4601,24.95,40700,4.50522189836638,4.57622618360462,4.34192979338973,4.42889229173527,229281.936229281,0.0,1.0
2006-01-06,24.95,25.5,24.908,25.5,14700,4.42889229173527,4.52652318393785,4.42143684178525,4.52652318393785,82811.9032572587,0.0,1.0
2006-01-09,25.45,25.5,24.13,24.71,40300,4.51764764828307,4.52652318393785,4.28333350699688,4.38628972059232,227028.551106634,0.0,1.0
2006-01-10,25.45,25.54,25.15,25.5,51000,4.51764764828307,4.53362361246167,4.46439443435439,4.52652318393785,287306.603137428,0.0,1.0
2006-01-11,26.67,26.93,25.0835,25.5,66100,4.7342107182597,4.78036350366456,4.45258997193353,4.52652318393785,372371.891517334,0.0,1.0
2006-01-12,27.56,27.6,26.69,27.08,57400,4.89219525291479,4.89929568143861,4.73776093252162,4.8069901106289,323360.765099772,0.0,1.0
2006-01-13,27.36,27.55,27.28,27.55,37900,4.85669311029567,4.89042014578383,4.84249225324802,4.89042014578383,213508.240370755,0.0,1.0
2006-01-17,27.07,27.5,26.0,27.42,34200,4.80521500349795,4.88154461012905,4.61527854048565,4.86734375308141,192664.427986275,0.0,1.0
2006-01-18,26.64,26.806,26.0,26.39,18700,4.72888539686684,4.75835217524071,4.61527854048565,4.68450771859294,105345.754483724,0.0,1.0
2006-01-19,26.89,26.99,26.24,26.48,30100,4.77326307514074,4.7910141464503,4.65788111162859,4.70048368277154,169567.230479149,0.0,1.0
2006-01-20,26.49,27.39,26.121,27.07,22900,4.7022587899025,4.86201843168854,4.63675733677022,4.80521500349795,129006.298271512,0.0,1.0
2006-01-23,27.0,27.01,26.56,26.73,65600,4.79278925358125,4.79456436071221,4.71468453981919,4.74486136104544,369555.160114026,0.0,1.0
2006-01-24,26.71,27.25,26.65,27.25,30600,4.74131114678353,4.83716693185515,4.73066050399779,4.83716693185515,172383.961882457,0.0,1.0
2006-01-25,26.72,26.91,26.33,26.91,94400,4.74308625391448,4.77681328940265,4.6738570758072,4.77681328940265,531798.888944574,0.0,1.0
2006-01-26,26.2,26.7,26.16,26.7,58700,4.65078068310477,4.73953603965257,4.64368025458095,4.73953603965257,330684.266748373,0.0,1.0
2006-01-27,25.25,26.33,24.5,26.33,71800,4.48214550566395,4.6738570758072,4.34901247084225,4.6738570758072,404482.629515046,0.0,1.0
2006-01-30,26.39,26.41,24.9,24.99,24000,4.68450771859294,4.68805793285485,4.42001675608049,4.43599272025909,135203.10735879,0.0,1.0
2006-01-31,26.7,26.7,26.47,26.5,12400,4.73953603965257,4.73953603965257,4.69870857564058,4.70403389703345,69854.9388020414,0.0,1.0
2006-02-01,25.89,27.28,25.27,26.7,87600,4.59575236204514,4.84249225324802,4.48569571992586,4.73953603965257,493491.341859582,0.0,1.0
2006-02-02,25.28,26.22,25.0,25.96,19500,4.48747082705682,4.65433089736668,4.43776782739005,4.60817811196183,109852.524729017,0.0,1.0
2006-02-03,25.12,25.6057,25.09,25.26,17000,4.45906911296152,4.54528606631205,4.45374379156865,4.48392061279491,95768.8677124761,0.0,1.0
2006-02-06,24.37,25.54,24.18,25.08,43200,4.32593607813982,4.53362361246167,4.29220904265166,4.4519686844377,243365.593245822,0.0,1.0
2006-02-07,24.68,24.85,24.07,24.64,17200,4.38096439919946,4.41114122042571,4.27268286421114,4.37386397067563,96895.5602737993,0.0,1.0
2006-02-08,24.5,25.4,24.2,25.4,74000,4.34901247084225,4.50877211262829,4.29575925691357,4.50877211262829,416876.247689602,0.0,1.0
2006-02-09,25.9099,26.95,24.2,24.2,51500,4.59928482523574,4.78391371792647,4.29575925691357,4.29575925691357,290123.334540736,0.0,1.0
2006-02-10,23.58,23.58,21.05,22.52,551000,4.18570261479429,4.18570261479429,3.73660051066242,3.99754125891296,3104038.00644555,0.0,1.0
2006-02-13,23.6,25.25,22.51,23.6,118200,4.18925282905621,4.48214550566395,3.995766151782,4.18925282905621,665875.303742039,0.0,1.0
2006-02-14,23.18,24.01,22.6801,23.6,64000,4.11469832955605,4.2620322214254,4.02596072407956,4.18925282905621,360541.61962344,0.0,1.0
2006-02-15,23.84,24.82,23.21,23.3,46100,4.23185540019915,4.40581589903284,4.12002365094892,4.13599961512753,259702.635385009,0.0,1.0
2006-02-16,24.1,24.5,23.86,24.15,32200,4.27800818560401,4.34901247084225,4.23540561446106,4.28688372125879,181397.502373043,0.0,1.0
2006-02-17,24.32,24.4,24.1601,24.25,18500,4.31706054248504,4.33126139953269,4.28867657946105,4.30463479256835,104219.0619224,0.0,1.0
2006-02-21,24.659,25.0,24.45,24.5,26300,4.37723667422445,4.43776782739005,4.34013693518747,4.34901247084225,148160.071814007,0.0,1.0
2006-02-22,24.42,24.84,24.17,24.84,40200,4.3348116137946,4.40936611329475,4.2904339355207,4.40936611329475,226465.204825973,0.0,1.0
2006-02-23,24.5,24.8,24.25,24.52,54000,4.34901247084225,4.40226568477093,4.30463479256835,4.35256268510416,304206.991557277,0.0,1.0
2006-02-24,24.44,24.7,24.34,24.52,19700,4.33836182805651,4.38451461346137,4.32061075674695,4.35256268510416,110979.21729034,0.0,1.0
2006-02-27,24.19,24.5,24.03,24.41,17000,4.29398414978261,4.34901247084225,4.26558243568731,4.33303650666364,95768.8677124761,0.0,1.0
2006-02-28,24.07,24.34,23.73,24.19,25800,4.27268286421114,4.32061075674695,4.21232922175864,4.29398414978261,145343.340410699,0.0,1.0
2006-03-01,22.95,23.34,22.25,22.82,222200,4.07387086554407,4.14310004365135,3.94961336637714,4.05079447284164,1251755.43563013,0.0,1.0
2006-03-02,24.37,24.5,22.88,22.88,373900,4.32593607813982,4.34901247084225,4.06144511562737,4.06144511562737,2106351.74339381,0.0,1.0
2006-03-03,24.6,24.71,23.74,24.19,62200,4.36676354215181,4.38628972059232,4.21410432888959,4.29398414978261,350401.38657153,0.0,1.0
2006-03-06,24.2,25.0,23.92,24.69,98700,4.29575925691357,4.43776782739005,4.2460562572468,4.38273950633041,556022.779013023,0.0,1.0
2006-03-07,25.19,25.23,23.81,24.09,84900,4.47149486287821,4.47859529140204,4.22653007880628,4.27623307847305,478280.992281719,0.0,1.0
2006-03-08,25.18,25.52,24.83,25.07,75600,4.46971975574726,4.53007339819976,4.4075910061638,4.45019357730674,425889.788180188,0.0,1.0
2006-03-09,24.75,25.41,24.49,25.18,56900,4.39339014911615,4.51054721975925,4.34723736371129,4.46971975574726,320544.033696464,0.0,1.0
2006-03-10,25.09,25.22,24.43,24.7199,38600,4.45374379156865,4.47682018427108,4.33658672092556,4.38804707665197,217451.664335387,0.0,1.0
2006-03-13,24.9,25.2,24.9,24.95,14300,4.42001675608049,4.47326997000917,4.42001675608049,4.42889229173527,80558.5181346122,0.0,1.0
2006-03-14,24.97,25.01,24.86,24.86,24300,4.43244250599718,4.439542934521,4.41291632755666,4.41291632755666,136893.146200775,0.0,1.0
2006-03-15,25.17,25.61,24.9,24.9,35700,4.4679446486163,4.54604936237837,4.42001675608049,4.42001675608049,201114.6221962,0.0,1.0
2006-03-16,24.98,25.34,24.9,25.29,17200,4.43421761312814,4.49812146984255,4.42001675608049,4.48924593418777,96895.5602737993,0.0,1.0
2006-03-17,24.89,25.46,24.568,25.21,53600,4.41824164894953,4.51942275541403,4.36108319933275,4.47504507714013,301953.606434631,0.0,1.0
2006-03-20,24.9,25.48,24.75,24.85,42200,4.42001675608049,4.52297296967594,4.39339014911615,4.41114122042571,237732.130439205,0.0,1.0
2006-03-21,25.22,25.48,24.97,24.97,9400,4.47682018427108,4.52297296967594,4.43244250599718,4.43244250599718,52954.5503821927,0.0,1.0
2006-03-22,25.61,25.68,25.12,25.12,50700,4.54604936237837,4.55847511229506,4.45906911296152,4.45906911296152,285616.564295443,0.0,1.0
2006-03-23,25.6499,25.78,25.31,25.68,25700,4.55313203983088,4.57622618360462,4.49279614844969,4.55847511229506,144779.994130037,0.0,1.0
2006-03-24,25.86,25.99,25.29,25.3,11700,4.59042704065227,4.61350343335469,4.48924593418777,4.49102104131873,65911.51483741,0.0,1.0
2006-03-27,25.81,25.94,25.47,25.94,56500,4.58155150499749,4.60462789769992,4.52119786254498,4.60462789769992,318290.648573817,0.0,1.0
2006-03-28,26.0,26.15,25.8,25.88,51700,4.61527854048565,4.64190514744999,4.57977639786653,4.59397725491418,291250.02710206,0.0,1.0
2006-03-29,26.22,26.22,25.89,26.1,33500,4.65433089736668,4.65433089736668,4.59575236204514,4.63302961179521,188721.004021644,0.0,1.0
2006-03-30,26.48,26.5,26.159,26.25,35200,4.70048368277154,4.70403389703345,4.64350274386785,4.65965621875955,198297.890792892,0.0,1.0
2006-03-31,27.0,27.01,26.49,26.49,41700,4.79278925358125,4.79456436071221,4.7022587899025,4.7022587899025,234915.399035897,0.0,1.0
2006-04-03,27.24,27.45,26.9,27.14,76200,4.8353918247242,4.87266907447427,4.77503818227169,4.81764075341464,429269.865864157,0.0,1.0
2006-04-04,25.9,27.32,25.8,27.32,79800,4.59752746917609,4.84959268177185,4.57977639786653,4.84959268177185,449550.331967976,0.0,1.0
2006-04-05,25.72,25.84,25.45,25.84,52300,4.56557554081888,4.58687682639035,4.51764764828307,4.58687682639035,294630.104786029,0.0,1.0
2006-04-06,26.25,26.33,25.71,25.71,42700,4.65965621875955,4.6738570758072,4.56380043368793,4.56380043368793,240548.861842514,0.0,1.0
2006-04-07,25.92,26.64,25.4367,26.2,23700,4.601077683438,4.72888539686684,4.5152867557989,4.65078068310477,133513.068516805,0.0,1.0
2006-04-10,25.9,26.1,25.44,25.44,15300,4.59752746917609,4.63302961179521,4.51587254115211,4.51587254115211,86191.9809412285,0.0,1.0
2006-04-11,25.72,26.06,25.5,25.87,8100,4.56557554081888,4.62592918327139,4.52652318393785,4.59220214778322,45631.0487335916,0.0,1.0
2006-04-12,25.97,26.37,25.46,25.46,17000,4.60995321909278,4.68095750433102,4.51942275541403,4.51942275541403,95768.8677124761,0.0,1.0
2006-04-13,25.66,26.33,25.17,25.88,34900,4.55492489803315,4.6738570758072,4.4679446486163,4.59397725491418,196607.851950907,0.0,1.0
2006-04-17,25.7,26.01,25.2001,25.74,64200,4.56202532655697,4.61705364761661,4.47328772108048,4.56912575508079,361668.312184763,0.0,1.0
2006-04-18,25.52,26.19,25.24,26.19,63700,4.53007339819976,4.64900557597382,4.48037039853299,4.64900557597382,358851.580781455,0.0,1.0
2006-04-19,26.76,26.76,25.62,25.62,58800,4.75018668243831,4.75018668243831,4.54782446950932,4.54782446950932,331247.613029035,0.0,1.0
2006-04-20,26.84,27.0,25.5001,26.69,34300,4.76438753948596,4.79278925358125,4.52654093500916,4.73776093252162,193227.774266937,0.0,1.0
2006-04-21,26.99,27.1,26.57,26.95,22500,4.7910141464503,4.81054032489081,4.71645964695014,4.78391371792647,126752.913148865,0.0,1.0
2006-04-24,26.8,27.12,26.09,27.12,43600,4.75728711096213,4.81409053915273,4.63125450466426,4.81409053915273,245618.978368468,0.0,1.0
2006-04-25,26.21,26.92,26.01,26.0201,22900,4.65255579023573,4.77858839653361,4.61705364761661,4.61884650581887,129006.298271512,0.0,1.0
2006-04-26,24.83,26.46,24.09,24.72,63200,4.4075910061638,4.69693346850963,4.27623307847305,4.38806482772328,356034.849378146,0.0,1.0
2006-04-27,25.45,25.45,23.89,24.41,80600,4.51764764828307,4.51764764828307,4.24073093585393,4.33303650666364,454057.102213269,0.0,1.0
2006-04-28,26.42,26.43,25.72,25.7299,27400,4.6898330399858,4.69160814711676,4.56557554081888,4.56733289687853,154356.880901285,0.0,1.0
2006-05-01,26.3,26.58,26.1,26.46,189300,4.66853175441433,4.7182347540811,4.63302961179521,4.69693346850963,1066414.50929245,0.0,1.0
2006-05-02,26.28,27.04,26.24,26.24,37400,4.66498154015242,4.79988968210508,4.65788111162859,4.65788111162859,210691.508967447,0.0,1.0
2006-05-03,26.44,26.73,26.14,26.19,20700,4.69338325424772,4.74486136104544,4.64013004031904,4.64900557597382,116612.680096956,0.0,1.0
2006-05-04,25.79,26.52,25.54,26.33,28200,4.57800129073557,4.70758411129536,4.53362361246167,4.6738570758072,158863.651146578,0.0,1.0
2006-05-05,25.68,26.28,25.28,25.95,22600,4.55847511229506,4.66498154015242,4.48747082705682,4.60640300483087,127316.259429527,0.0,1.0
2006-05-08,25.48,25.68,25.19,25.68,32600,4.52297296967594,4.55847511229506,4.47149486287821,4.55847511229506,183650.887495689,0.0,1.0
2006-05-09,26.51,26.69,25.45,25.45,62100,4.70580900416441,4.73776093252162,4.51764764828307,4.51764764828307,349838.040290868,0.0,1.0
2006-05-10,27.13,27.24,26.47,26.57,58000,4.81586564628368,4.8353918247242,4.69870857564058,4.71645964695014,326740.842783742,0.0,1.0
2006-05-11,26.65,27.36,26.62,27.36,11600,4.73066050399779,4.85669311029567,4.72533518260492,4.85669311029567,65348.1685567484,0.0,1.0
2006-05-12,26.34,26.99,26.01,26.68,11000,4.67563218293816,4.7910141464503,4.61705364761661,4.73598582539066,61968.0908727786,0.0,1.0
2006-05-15,24.77,26.16,24.48,26.16,14500,4.39694036337806,4.64368025458095,4.34546225658034,4.64368025458095,81685.2106959355,0.0,1.0
2006-05-16,25.2,25.67,24.6,24.85,10400,4.47326997000917,4.5567000051641,4.36676354215181,4.41114122042571,58588.0131888089,0.0,1.0
2006-05-17,25.2,25.53,24.56,25.18,39100,4.47326997000917,4.53184850533072,4.35966311362798,4.46971975574726,220268.395738695,0.0,1.0
2006-05-18,25.22,25.5,24.99,25.16,39200,4.47682018427108,4.52652318393785,4.43599272025909,4.46616954148535,220831.742019357,0.0,1.0
2006-05-19,25.0,25.5,24.99,25.22,11600,4.43776782739005,4.52652318393785,4.43599272025909,4.47682018427108,65348.1685567484,0.0,1.0
2006-05-22,24.745,24.92,24.53,24.84,14800,4.39250259555067,4.4235669703424,4.35433779223512,4.40936611329475,83375.2495379204,0.0,1.0
2006-05-23,24.37,25.4,24.33,25.4,30600,4.32593607813982,4.50877211262829,4.318835649616,4.50877211262829,172383.961882457,0.0,1.0
2006-05-24,23.82,24.26,23.6,24.26,19700,4.22830518593724,4.3064098996993,4.18925282905621,4.3064098996993,110979.21729034,0.0,1.0
2006-05-25,24.0,24.29,23.5,23.5,8300,4.26025711429445,4.31173522109217,4.17150175774665,4.17150175774665,46757.7412949148,0.0,1.0
2006-05-26,23.78,24.11,23.78,24.1,5000,4.22120475741341,4.27978329273496,4.22120475741341,4.27800818560401,28167.3140330812,0.0,1.0
2006-05-30,24.85,24.85,23.8,23.8,11600,4.41114122042571,4.41114122042571,4.22475497167533,4.22475497167533,65348.1685567484,0.0,1.0
2006-05-31,24.9,24.99,24.33,24.7,13900,4.42001675608049,4.43599272025909,4.318835649616,4.38451461346137,78305.1330119657,0.0,1.0
2006-06-01,24.4,24.75,24.37,24.37,50400,4.33126139953269,4.39339014911615,4.32593607813982,4.32593607813982,283926.525453458,0.0,1.0
2006-06-02,24.39,24.77,23.98,24.77,81700,4.32948629240173,4.39694036337806,4.25670690003254,4.39694036337806,460253.911300547,0.0,1.0
2006-06-05,24.72,24.9,24.5,24.76,80500,4.38806482772328,4.42001675608049,4.34901247084225,4.3951652562471,453493.755932607,0.0,1.0
2006-06-06,24.23,24.89,24.15,24.87,17000,4.30108457830644,4.41824164894953,4.28688372125879,4.41469143468762,95768.867712476,0.0,1.0
2006-06-07,24.03,24.6,24.0,24.54,23000,4.26558243568731,4.36676354215181,4.26025711429445,4.35611289936607,129569.644552174,0.0,1.0
2006-06-08,23.38,24.15,23.19,24.0,21700,4.15020047217517,4.28688372125879,4.11647343668701,4.26025711429445,122246.142903573,0.0,1.0
2006-06-09,21.79,23.44,21.08,23.38,68700,3.86795843835317,4.16085111496091,3.74192583205529,4.15020047217517,387018.894814535,0.0,1.0
2006-06-12,21.18,22.37,21.18,22.25,19600,3.75967690336485,3.97091465194862,3.75967690336485,3.94961336637714,110415.871009678,0.0,1.0
2006-06-13,18.3,21.17,18.09,21.01,122800,3.24844604964952,3.75790179623389,3.21116879989944,3.7295000821386,691789.232652473,0.0,1.0
2006-06-14,21.25,21.28,18.3,18.3,134400,3.77210265328154,3.77742797467441,3.24844604964952,3.24844604964952,757137.401209223,0.0,1.0
2006-06-15,22.16,22.36,20.9,21.36,52900,3.93363740219854,3.96913954481766,3.70997390369808,3.79162883172206,298010.182469999,0.0,1.0
2006-06-16,21.85,22.1999,21.79,22.15,12800,3.8786090811389,3.94072007965105,3.86795843835317,3.93186229506758,72108.3239246879,0.0,1.0
2006-06-19,22.32,22.5,21.45,22.0,20700,3.96203911629384,3.99399104465104,3.80760479590066,3.90523568810324,116612.680096956,0.0,1.0
2006-06-20,22.25,22.5699,21.89,22.55,21900,3.94961336637714,4.00639904349643,3.88570950966273,4.00286658030582,123372.835464896,0.0,1.0
2006-06-21,22.23,22.66,21.47,22.51,41800,3.94606315211523,4.02239275874634,3.81115501016257,3.995766151782,235478.745316559,0.0,1.0
2006-06-22,21.92,22.34,21.7,22.34,21100,3.8910348310556,3.96558933055575,3.85198247417456,3.96558933055575,118866.065219603,0.0,1.0
2006-06-23,21.98,22.5599,21.8,21.8,7400,3.90168547384133,4.00462393636547,3.86973354548412,3.86973354548412,41687.6247689602,0.0,1.0
2006-06-26,22.6,22.6,21.9501,21.99,11500,4.0117421159606,4.0117421159606,3.89637790351977,3.90346058097229,64784.8222760868,0.0,1.0
2006-06-27,21.96,22.53,21.58,22.36,23100,3.89813525957942,3.99931636604391,3.83068118860309,3.96913954481766,130132.990832835,0.0,1.0
2006-06-28,21.81,22.13,21.7,22.12,38300,3.87150865261508,3.92831208080567,3.85198247417456,3.92653697367472,215761.625493402,0.0,1.0
2006-06-29,19.79,21.7,19.79,21.7,57800,3.51293701216196,3.85198247417456,3.51293701216196,3.85198247417456,325614.150222419,0.0,1.0
2006-06-30,18.35,20.23,18.35,19.77,637900,3.2573215853043,3.59104172592403,3.2573215853043,3.50938679790005,3593585.9243405,0.0,1.0
2006-07-03,19.39,19.45,18.53,19.24,43400,3.44193272692372,3.45258336970946,3.2892735136615,3.41530611995938,244492.285807145,0.0,1.0
2006-07-05,18.21,19.51,18.2,19.09,117900,3.23247008547091,3.46323401249519,3.23069497833996,3.38867951299504,664185.264900055,0.0,1.0
2006-07-06,18.75,19.0,18.21,18.6,140200,3.32832587054254,3.37270354881644,3.23247008547091,3.3016992635782,789811.485487596,0.0,1.0
2006-07-07,19.15,19.41,18.51,18.62,108300,3.39933015578078,3.44548294118563,3.28572329939959,3.30524947784011,610104.021956538,0.0,1.0
2006-07-10,19.95,20.17,19.25,19.33,146700,3.54133872625726,3.58039108313829,3.41708122709034,3.43128208413799,826428.993730602,0.0,1.0
2006-07-11,20.21,20.4,19.5601,19.95,82000,3.58749151166212,3.62121854715028,3.47212729922128,3.54133872625726,461943.950142531,0.0,1.0
2006-07-12,20.05,20.54,19.95,20.29,33000,3.55908979756682,3.64607004698366,3.54133872625726,3.60169236870976,185904.272618336,0.0,1.0
2006-07-13,20.29,20.63,19.95,20.0,54700,3.60169236870976,3.66204601116227,3.54133872625726,3.55021426191204,308150.415521909,0.0,1.0
2006-07-14,20.27,20.2876,19.94,20.19,67500,3.59814215444785,3.60126634299833,3.5395636191263,3.5839412974002,380258.739446596,0.0,1.0
2006-07-17,20.32,20.4899,20.05,20.08,32400,3.60701769010263,3.63717676025757,3.55908979756682,3.56441511895969,182524.194934366,0.0,1.0
2006-07-18,20.54,20.9,20.13,20.54,38900,3.64607004698366,3.70997390369808,3.57329065461447,3.64607004698366,219141.703177372,0.0,1.0
2006-07-19,21.38,22.17,20.33,20.49,37300,3.79517904598397,3.9354125093295,3.60879279723359,3.63719451132888,210128.162686786,0.0,1.0
2006-07-20,20.57,21.43,20.26,21.43,31600,3.65139536837653,3.80405458163875,3.5963670473169,3.80405458163875,178017.424689073,0.0,1.0
2006-07-21,20.61,20.69,20.01,20.44,33800,3.65849579690036,3.672696653948,3.551989369043,3.6283189756741,190411.042863629,0.0,1.0
2006-07-24,20.67,20.96,20.41,20.73,29700,3.66914643968609,3.72062454648382,3.62299365428124,3.67979708247183,167313.845356502,0.0,1.0
2006-07-25,21.4,21.55,20.6,20.6,68000,3.79872926024588,3.82535586721022,3.6567206897694,3.6567206897694,383075.470849904,0.0,1.0
2006-07-26,20.54,21.51,20.25,21.36,74500,3.64607004698366,3.8182554386864,3.59459194018594,3.79162883172206,419692.97909291,0.0,1.0
2006-07-27,21.43,22.7,20.74,20.74,158000,3.80405458163875,4.02949318727016,3.68157218960278,3.68157218960278,890087.123445366,0.0,1.0
2006-07-28,21.54,22.23,21.4,21.7,68800,3.82358076007927,3.94606315211523,3.79872926024588,3.85198247417456,387582.241095197,0.0,1.0
2006-07-31,21.5,22.04,21.12,22.04,58300,3.81648033155544,3.91233611662707,3.74902626057911,3.91233611662707,328430.881625727,0.0,1.0
2006-08-01,21.48,21.58,21.25,21.3,42200,3.81293011729353,3.83068118860309,3.77210265328154,3.78097818893632,237732.130439205,0.0,1.0
2006-08-02,21.61,22.05,21.33,21.5,37700,3.83600650999596,3.91411122375802,3.78630351032919,3.81648033155544,212381.547809432,0.0,1.0
2006-08-03,21.25,21.69,21.1,21.5,41600,3.77210265328154,3.85020736704361,3.7454760463172,3.81648033155544,234352.052755236,0.0,1.0
2006-08-04,21.3,21.49,20.77,21.44,48900,3.78097818893632,3.81470522442449,3.68689751099565,3.80582968876971,275476.331243534,0.0,1.0
2006-08-07,20.93,21.49,20.85,21.08,49300,3.71529922509095,3.81470522442449,3.7010983680433,3.74192583205529,277729.716366181,0.0,1.0
2006-08-08,20.23,21.19,20.12,20.89,41700,3.59104172592403,3.76145201049581,3.57151554748351,3.70819879656713,234915.399035897,0.0,1.0
2006-08-09,20.25,20.53,20.14,20.53,18800,3.59459194018594,3.64429493985271,3.57506576174542,3.64429493985271,105909.100764385,0.0,1.0
2006-08-10,20.71,20.76,20.25,20.35,28500,3.67624686820992,3.6851224038647,3.59459194018594,3.6123430114955,160553.689988563,0.0,1.0
2006-08-11,20.7,20.72,20.25,20.35,22200,3.67447176107896,3.67802197534087,3.59459194018594,3.6123430114955,125062.874306881,0.0,1.0
2006-08-14,20.52,20.94,20.25,20.94,19900,3.64251983272175,3.71707433222191,3.59459194018594,3.71707433222191,112105.909851663,0.0,1.0
2006-08-15,20.88,20.92,20.47,20.69,37200,3.70642368943617,3.71352411795999,3.63364429706697,3.672696653948,209564.816406124,0.0,1.0
2006-08-16,21.43,21.59,20.89,20.96,37400,3.80405458163875,3.83245629573405,3.70819879656713,3.72062454648382,210691.508967447,0.0,1.0
2006-08-17,21.4,21.5,21.15,21.36,17500,3.79872926024588,3.81648033155544,3.75435158197198,3.79162883172206,98585.5991157842,0.0,1.0
2006-08-18,21.47,21.5,21.07,21.5,26400,3.81115501016257,3.81648033155544,3.74015072492433,3.81648033155544,148723.418094669,0.0,1.0
2006-08-21,21.27,21.51,21.25,21.47,18900,3.77565286754345,3.8182554386864,3.77210265328154,3.81115501016257,106472.447045047,0.0,1.0
2006-08-22,21.28,21.59,21.14,21.2,58800,3.77742797467441,3.83245629573405,3.75257647484103,3.76322711762676,331247.613029035,0.0,1.0
2006-08-23,20.87,21.53,20.78,21.25,21700,3.70464858230521,3.82180565294831,3.68867261812661,3.77210265328154,122246.142903573,0.0,1.0
2006-08-24,20.9,20.99,20.76,20.88,37400,3.70997390369808,3.72594986787668,3.6851224038647,3.70642368943617,210691.508967447,0.0,1.0
2006-08-25,20.93,21.45,20.79,20.9,20100,3.71529922509095,3.80760479590066,3.69044772525756,3.70997390369808,113232.602412986,0.0,1.0
2006-08-28,20.82,21.0,20.76,20.86,21200,3.69577304665043,3.72772497500764,3.6851224038647,3.70287347517426,119429.411500264,0.0,1.0
2006-08-29,20.68,20.8,20.54,20.76,26100,3.67092154681705,3.69222283238852,3.64607004698366,3.6851224038647,147033.379252684,0.0,1.0
2006-08-30,20.63,20.91,20.53,20.63,20700,3.66204601116227,3.71174901082904,3.64429493985271,3.66204601116227,116612.680096956,0.0,1.0
2006-08-31,20.29,20.68,20.06,20.63,44200,3.60169236870976,3.67092154681705,3.56086490469777,3.66204601116227,248999.056052438,0.0,1.0
2006-09-01,20.15,20.33,20.06,20.28,39500,3.57684086887638,3.60879279723359,3.56086490469777,3.59991726157881,222521.780861341,0.0,1.0
2006-09-05,20.15,20.25,20.1,20.1,45500,3.57684086887638,3.59459194018594,3.5679653332216,3.5679653332216,256322.557701039,0.0,1.0
2006-09-06,19.18,20.1,19.1001,20.1,57000,3.40465547717365,3.5679653332216,3.39047237119731,3.5679653332216,321107.379977125,0.0,1.0
2006-09-07,18.86,19.15,18.66,19.15,74200,3.34785204898305,3.39933015578078,3.31234990636393,3.39933015578078,418002.940250925,0.0,1.0
2006-09-08,18.93,19.81,18.85,18.94,22200,3.36027779889974,3.51648722642387,3.3460769418521,3.3620529060307,125062.874306881,0.0,1.0
2006-09-11,19.05,19.17,18.75,18.82,72200,3.38157908447122,3.40288037004269,3.32832587054254,3.34075162045923,406736.014637692,0.0,1.0
2006-09-12,19.16,19.27,18.69,19.1,54400,3.40110526291173,3.42063144135225,3.3176752277568,3.390454620126,306460.376679924,0.0,1.0
2006-09-13,20.82,20.82,19.19,19.19,41700,3.69577304665043,3.69577304665043,3.4064305843046,3.4064305843046,234915.399035897,0.0,1.0
2006-09-14,21.36,21.38,20.53,20.74,29400,3.79162883172206,3.79517904598397,3.64429493985271,3.68157218960278,165623.806514517,0.0,1.0
2006-09-15,21.95,21.97,21.23,21.46,52500,3.89636015244846,3.89991036671037,3.76855243901963,3.80937990303162,295756.797347353,0.0,1.0
2006-09-18,20.05,21.78,19.96,21.78,44500,3.55908979756682,3.86618333122221,3.54311383338822,3.86618333122221,250689.094894423,0.0,1.0
2006-09-19,21.13,21.33,19.82,20.03,44200,3.75080136771007,3.78630351032919,3.51826233355483,3.55553958330491,248999.056052438,0.0,1.0
2006-09-20,20.97,21.25,20.3,21.1,56100,3.72239965361477,3.77210265328154,3.60346747584072,3.7454760463172,316037.263451171,0.0,1.0
2006-09-21,21.28,21.43,20.99,21.02,72500,3.77742797467441,3.80405458163875,3.72594986787668,3.73127518926955,408426.053479677,0.0,1.0
2006-09-22,21.12,21.45,21.12,21.15,44700,3.74902626057911,3.80760479590066,3.74902626057911,3.75435158197198,251815.787455746,0.0,1.0
2006-09-25,22.09,22.42,20.95,21.2,41300,3.92121165228185,3.9797901876034,3.71884943935286,3.76322711762676,232662.013913251,0.0,1.0
2006-09-26,21.47,22.3,21.24,22.14,45100,3.81115501016257,3.95848890203192,3.77032754615059,3.93008718793663,254069.172578393,0.0,1.0
2006-09-27,22.08,22.08,21.47,21.5,21700,3.91943654515089,3.91943654515089,3.81115501016257,3.81648033155544,122246.142903572,0.0,1.0
2006-09-28,22.0,22.07,21.8,22.02,15700,3.90523568810324,3.91766143801994,3.86973354548412,3.90878590236515,88445.366063875,0.0,1.0
2006-09-29,21.47,21.9504,21.42,21.94,12600,3.81115501016257,3.8964311567337,3.80227947450779,3.89458504531751,70981.6313633647,0.0,1.0
2006-10-02,22.29,22.42,21.06,21.36,40400,3.95671379490097,3.9797901876034,3.73837561779338,3.79162883172206,227591.897387296,0.0,1.0
2006-10-03,21.98,22.4701,21.81,22.18,20000,3.90168547384133,3.98868347432949,3.87150865261508,3.93718761646045,112669.256132325,0.0,1.0
2006-10-04,22.19,22.56,21.81,21.85,13400,3.93896272359141,4.00464168743678,3.87150865261508,3.8786090811389,75488.4016086576,0.0,1.0
2006-10-05,23.1,23.29,22.12,22.12,32400,4.10049747250841,4.13422450799657,3.92653697367472,3.92653697367472,182524.194934366,0.0,1.0
2006-10-06,22.87,23.09,22.78,22.98,26400,4.05967000849642,4.09872236537745,4.04369404431781,4.07919618693693,148723.418094669,0.0,1.0
2006-10-09,23.3,23.52,22.9,23.12,23000,4.13599961512753,4.17505197200856,4.06499532988928,4.10404768677032,129569.644552173,0.0,1.0
2006-10-10,23.25,24.01,23.09,23.39,22700,4.12712407947275,4.2620322214254,4.09872236537745,4.15197557930613,127879.605710189,0.0,1.0
2006-10-11,23.21,23.45,23.07,23.24,13800,4.12002365094892,4.16262622209187,4.09517215111554,4.12534897234179,77741.7867313041,0.0,1.0
2006-10-12,23.93,23.95,23.24,23.24,16100,4.24783136437776,4.25138157863967,4.12534897234179,4.12534897234179,90698.7511865214,0.0,1.0
2006-10-13,23.99,24.46,23.85,23.85,19500,4.25848200716349,4.34191204231842,4.23363050733011,4.23363050733011,109852.524729017,0.0,1.0
2006-10-16,24.31,24.86,23.93,23.93,13800,4.31528543535408,4.41291632755666,4.24783136437776,4.24783136437776,77741.7867313042,0.0,1.0
2006-10-17,23.87,24.35,23.82,24.18,70800,4.23718072159202,4.32238586387791,4.22830518593724,4.29220904265166,398849.16670843,0.0,1.0
2006-10-18,23.81,24.22,23.75,24.11,10500,4.22653007880628,4.29930947117548,4.21587943602055,4.27978329273496,59151.3594694706,0.0,1.0
2006-10-19,23.78,24.25,23.59,23.71,15600,4.22120475741341,4.30463479256835,4.18747772192525,4.20877900749672,87882.0197832134,0.0,1.0
2006-10-20,23.53,24.1,23.53,23.87,16900,4.17682707913951,4.27800818560401,4.17682707913951,4.23718072159202,95205.5214318145,0.0,1.0
2006-10-23,23.56,23.77,23.3801,23.5,19500,4.18215240053238,4.21942965028246,4.15021822324648,4.17150175774665,109852.524729017,0.0,1.0
2006-10-24,24.31,24.31,23.58,23.58,14400,4.31528543535408,4.31528543535408,4.18570261479429,4.18570261479429,81121.8644152739,0.0,1.0
2006-10-25,23.7395,24.34,23.55,24.34,16200,4.21401557353304,4.32061075674695,4.18037729340143,4.32061075674695,91262.0974671832,0.0,1.0
2006-10-26,21.71,23.86,21.1,22.16,133700,3.85375758130552,4.23540561446106,3.7454760463172,3.93363740219854,753193.977244591,0.0,1.0
2006-10-27,21.38,22.0,21.3,21.8,89100,3.79517904598397,3.90523568810324,3.78097818893632,3.86973354548412,501941.536069507,0.0,1.0
2006-10-30,21.31,21.35,20.87,21.33,55600,3.78275329606728,3.7898537245911,3.70464858230521,3.78630351032919,313220.532047863,0.0,1.0
2006-10-31,21.36,21.44,20.78,21.35,21000,3.79162883172206,3.80582968876971,3.68867261812661,3.7898537245911,118302.718938941,0.0,1.0
2006-11-01,20.47,21.54,20.34,21.47,50200,3.63364429706697,3.82358076007927,3.61056790436454,3.81115501016257,282799.832892135,0.0,1.0
2006-11-02,20.5,20.64,20.3,20.35,33100,3.63896961845984,3.66382111829322,3.60346747584072,3.6123430114955,186467.618898998,0.0,1.0
2006-11-03,21.3,21.33,20.5,20.61,60100,3.78097818893632,3.78630351032919,3.63896961845984,3.65849579690036,338571.114677636,0.0,1.0
2006-11-06,21.9,22.0,21.18,21.41,100000,3.88748461679368,3.90523568810324,3.75967690336485,3.80050436737684,563346.280661625,0.0,1.0
2006-11-07,22.1,22.39,21.55,21.87,21600,3.9229867594128,3.97446486621053,3.82535586721022,3.88215929540082,121682.796622911,0.0,1.0
2006-11-08,22.26,22.7,21.96,21.96,20200,3.9513884735081,4.02949318727016,3.89813525957942,3.89813525957942,113795.948693648,0.0,1.0
2006-11-09,22.03,22.39,21.83,22.32,68100,3.91056100949611,3.97446486621053,3.87505886687699,3.96203911629384,383638.817130566,0.0,1.0
2006-11-10,23.22,23.47,22.16,22.17,21800,4.12179875807988,4.16617643635378,3.93363740219854,3.9354125093295,122809.489184234,0.0,1.0
2006-11-13,22.9,23.28,22.75,23.28,34300,4.06499532988928,4.13244940086561,4.03836872292494,4.13244940086561,193227.774266937,0.0,1.0
2006-11-14,23.53,23.53,22.93,22.95,23500,4.17682707913951,4.17682707913951,4.07032065128215,4.07387086554407,132386.375955482,0.0,1.0
2006-11-15,23.75,23.833,23.23,23.56,22000,4.21587943602055,4.23061282520748,4.12357386521083,4.18215240053238,123936.181745557,0.0,1.0
2006-11-16,23.56,23.86,23.5,23.86,8900,4.18215240053238,4.23540561446106,4.17150175774665,4.23540561446106,50137.8189788846,0.0,1.0
2006-11-17,23.81,23.81,22.66,23.56,26800,4.22653007880628,4.22653007880628,4.02239275874634,4.18215240053238,150976.803217315,0.0,1.0
2006-11-20,24.06,24.58,22.91,22.91,58000,4.27090775708018,4.3632133278899,4.06677043702024,4.06677043702024,326740.842783742,0.0,1.0
2006-11-21,23.93,24.1,23.72,24.1,18000,4.24783136437776,4.27800818560401,4.21055411462768,4.27800818560401,101402.330519092,0.0,1.0
2006-11-22,24.41,24.5,23.87,24.02,56800,4.33303650666364,4.34901247084225,4.23718072159202,4.26380732855636,319980.687415803,0.0,1.0
2006-11-24,24.4,24.53,24.23,24.23,2400,4.33126139953269,4.35433779223512,4.30108457830644,4.30108457830644,13520.310735879,0.0,1.0
2006-11-27,24.35,24.51,24.03,24.4,45200,4.32238586387791,4.3507875779732,4.26558243568731,4.33126139953269,254632.518859054,0.0,1.0
2006-11-28,24.2,25.16,24.1,24.33,31000,4.30818500683026,4.47908821371278,4.29038258944666,4.33132814942893,174133.654615719,0.07,1.0
2006-11-29,24.44,24.5,24.25,24.33,63800,4.35091080855089,4.36159225898105,4.31708621552206,4.33132814942893,358378.29562848,0.0,1.0
2006-11-30,24.0,24.54,23.51,24.47,73300,4.27258017206307,4.36871322593449,4.18534832688345,4.35625153376597,411741.8349462,0.0,1.0
2006-12-01,23.6,24.5399,23.49,23.87,46500,4.20137050252868,4.3686954235171,4.18178784340673,4.24943702946439,261200.481923579,0.0,1.0
2006-12-04,24.8,24.8,23.36,23.69,36900,4.41499951113184,4.41499951113184,4.15864470080805,4.21739267817392,207275.221139356,0.0,1.0
2006-12-05,24.0,24.9,24.0,24.9,42800,4.27258017206307,4.43280192851543,4.27258017206307,4.43280192851543,240416.787662993,0.0,1.0
2006-12-06,24.04,24.28,23.46,23.95,18900,4.27970113901651,4.32242694073714,4.17644711819165,4.26367896337127,106165.357168938,0.0,1.0
2006-12-07,23.9,24.07,23.9,24.01,14800,4.25477775467947,4.28504186423158,4.25477775467947,4.27436041380143,83134.7770423434,0.0,1.0
2006-12-08,23.975,24.05,23.8378,23.9,14300,4.26812956771717,4.28148138075487,4.24370465106687,4.25477775467947,80326.1697098317,0.0,1.0
2006-12-11,24.5,24.6,23.99,24.0499,120300,4.36159225898105,4.37939467636464,4.27079993032471,4.28146357833748,675750.92420229,0.0,1.0
2006-12-12,24.18,24.5,23.99,24.5,20400,4.30462452335354,4.36159225898105,4.27079993032471,4.36159225898105,114591.179166473,0.0,1.0
2006-12-13,24.28,24.33,23.99,24.33,27000,4.32242694073714,4.33132814942893,4.27079993032471,4.33132814942893,151664.795955626,0.0,1.0
2006-12-14,24.17,24.38,24.05,24.15,23900,4.30284428161518,4.34022935812073,4.28148138075487,4.29928379813846,134251.430494054,0.0,1.0
2006-12-15,23.56,24.32,23.56,24.15,28300,4.19424953557524,4.32954790769057,4.19424953557524,4.29928379813846,158967.175020157,0.0,1.0
2006-12-18,23.49,23.99,23.2,23.65,47900,4.18178784340673,4.27079993032471,4.1301608329943,4.21027171122048,269064.582454611,0.0,1.0
2006-12-19,22.89,23.5,22.83,23.5,11900,4.07497333910515,4.18356808514509,4.06429188867499,4.18356808514509,66844.8545137761,0.0,1.0
2006-12-20,23.61,23.72,23.01,23.01,36400,4.20315074426704,4.222733403389,4.09633623996547,4.09633623996547,204466.613806845,0.0,1.0
2006-12-21,23.31,23.53,22.87,23.49,66300,4.14974349211625,4.18890881036017,4.07141285562843,4.18178784340673,372421.332291038,0.0,1.0
2006-12-22,23.48,23.65,23.24,23.65,97500,4.18000760166837,4.21027171122048,4.13728179994774,4.21027171122048,547678.429839761,0.0,1.0
2006-12-26,23.35,23.54,23.09,23.13,68900,4.15686445906969,4.19068905209853,4.11057817387234,4.11769914082578,387026.090420099,0.0,1.0
2006-12-27,23.7,23.73,23.44,23.55,35700,4.21917291991228,4.22451364512736,4.17288663471493,4.19246929383688,200534.563541328,0.0,1.0
2006-12-28,23.45,23.76,23.45,23.68,37100,4.17466687645329,4.22985437034244,4.17466687645329,4.21561243643556,208398.664072361,0.0,1.0
2006-12-29,23.42,23.73,23.11,23.45,30800,4.16932615123821,4.22451364512736,4.11413865734906,4.17466687645329,173010.211682714,0.0,1.0
2007-01-03,23.69,23.91,23.34,23.66,76100,4.21739267817392,4.25655799641783,4.15508421733133,4.21205195295884,427470.036008265,0.0,1.0
2007-01-04,24.65,24.72,23.35,23.64,27500,4.38829588505644,4.40075757722496,4.15686445906969,4.20849146948212,154473.403288138,0.0,1.0
2007-01-05,23.53,24.65,23.3,24.65,32400,4.18890881036017,4.38829588505644,4.14796325037789,4.38829588505644,181997.755146751,0.0,1.0
2007-01-08,23.35,23.99,23.33,23.49,31700,4.15686445906969,4.27079993032471,4.15330397559297,4.18178784340673,178065.704881235,0.0,1.0
2007-01-09,23.44,23.73,23.35,23.35,22200,4.17288663471493,4.22451364512736,4.15686445906969,4.15686445906969,124702.165563515,0.0,1.0
2007-01-10,23.37,23.7,23.13,23.66,34300,4.16042494254641,4.21917291991228,4.11769914082578,4.21205195295884,192670.463010296,0.0,1.0
2007-01-11,23.53,23.76,23.32,23.56,17400,4.18890881036017,4.22985437034244,4.15152373385461,4.19424953557524,97739.5351714035,0.0,1.0
2007-01-12,23.48,23.59,23.2411,23.47,12200,4.18000760166837,4.19959026079032,4.13747762653896,4.17822735993001,68530.018913283,0.0,1.0
2007-01-16,22.26,23.71,22.13,23.71,31000,3.9628181095885,4.22095316165064,3.93967496698982,4.22095316165064,174133.654615719,0.0,1.0
2007-01-17,22.87,23.17,22.3,22.3,18100,4.07141285562843,4.12482010777922,3.96993907654193,3.96993907654193,101671.58543692,0.0,1.0
2007-01-18,22.75,23.03,22.51,22.93,23200,4.05004995476812,4.09989672344219,4.00732415304749,4.08209430605859,130319.380228538,0.0,1.0
2007-01-19,22.72,22.72,22.37,22.65,32800,4.04470922955304,4.04470922955304,3.98240076871045,4.03224753738452,184244.641012761,0.0,1.0
2007-01-22,22.99,23.01,22.55,22.55,38100,4.09277575648875,4.09633623996547,4.01444512000092,4.01444512000092,214015.878737384,0.0,1.0
2007-01-23,23.15,23.52,22.9201,23.0,11300,4.1212596243025,4.18712856862181,4.08033186673761,4.09455599822711,63474.5257147621,0.0,1.0
2007-01-24,23.48,23.55,22.97,23.14,27700,4.18000760166837,4.19246929383688,4.08921527301203,4.11947938256414,155596.846221142,0.0,1.0
2007-01-25,23.02,23.31,22.56,23.31,35600,4.09811648170383,4.14974349211625,4.01622536173928,4.14974349211625,199972.842074826,0.0,1.0
2007-01-26,22.54,23.15,22.25,23.02,20900,4.01266487826256,4.1212596243025,3.96103786785014,4.09811648170383,117399.786498985,0.0,1.0
2007-01-29,23.52,23.69,22.52,22.98,26100,4.18712856862181,4.21739267817392,4.00910439478584,4.09099551475039,146609.302757105,0.0,1.0
2007-01-30,22.88,23.62,22.78,23.62,28400,4.07319309736679,4.2049309860054,4.0553906799832,4.2049309860054,159528.896486659,0.0,1.0
2007-01-31,22.0,23.0042,21.86,22.8,59400,3.91653182439115,4.09530369975722,3.89160844005411,4.05895116345991,333662.551102378,0.0,1.0
2007-02-01,22.17,22.57,22.06,22.06,47000,3.94679593394326,4.01800560347764,3.9272132748213,3.9272132748213,264009.08925609,0.0,1.0
2007-02-02,22.42,22.89,22.28,22.37,36800,3.99130197740225,4.07497333910515,3.96637859306521,3.98240076871045,206713.499672854,0.0,1.0
2007-02-05,22.52,22.61,22.41,22.5,56300,4.00910439478584,4.02512657043108,3.98952173566389,4.00554391130913,316249.185640806,0.0,1.0
2007-02-06,22.55,22.94,22.45,22.56,45500,4.01444512000092,4.08387454779695,3.99664270261733,4.01622536173928,255583.267258556,0.0,1.0
2007-02-07,22.75,22.75,22.51,22.61,40600,4.05004995476812,4.05004995476812,4.00732415304749,4.02512657043108,228058.915399942,0.0,1.0
2007-02-08,22.63,22.89,22.6,22.78,41900,4.0286870539078,4.07497333910515,4.02334632869272,4.0553906799832,235361.294464472,0.0,1.0
2007-02-09,23.03,23.43,22.32,23.14,120700,4.09989672344219,4.17110639297657,3.97349956001865,4.11947938256414,677997.810068299,0.0,1.0
2007-02-12,23.45,23.5,22.95,23.06,50900,4.17466687645329,4.18356808514509,4.08565478953531,4.10523744865726,285916.226449681,0.0,1.0
2007-02-13,24.02,24.41,23.65,23.66,62500,4.27614065553979,4.34557008333581,4.21027171122048,4.21205195295884,351075.91656395,0.0,1.0
2007-02-14,23.98,24.2,23.69,24.2,42000,4.26901968858635,4.30818500683026,4.21739267817392,4.30818500683026,235923.015930974,0.0,1.0
2007-02-15,23.78,24.0,23.75,24.0,22800,4.23341485381916,4.27258017206307,4.22807412860408,4.27258017206307,128072.494362529,0.0,1.0
2007-02-16,23.86,23.9499,23.64,23.93,33900,4.24765678772603,4.26366116095389,4.20849146948212,4.26011847989455,190423.577144287,0.0,1.0
2007-02-20,23.99,24.08,23.75,24.0,59300,4.27079993032471,4.28682210596994,4.22807412860408,4.27258017206307,333100.829635875,0.0,1.0
2007-02-21,24.0,24.03,23.9,23.98,46000,4.27258017206307,4.27792089727815,4.25477775467947,4.26901968858635,258391.874591067,0.0,1.0
2007-02-22,23.96,24.15,23.92,24.15,41100,4.26545920510963,4.29928379813846,4.25833823815619,4.29928379813846,230867.522732453,0.0,1.0
2007-02-23,24.18,24.28,23.9,23.9,37100,4.30462452335354,4.32242694073714,4.25477775467947,4.25477775467947,208398.664072361,0.0,1.0
2007-02-26,24.35,24.44,24.2,24.32,24200,4.34735032507417,4.36341856036192,4.32056993292792,4.34199424664492,135546.932254636,0.07,1.0
2007-02-27,24.11,25.15,23.99,24.42,42200,4.30450169764017,4.49017908318749,4.28307738392318,4.35984784140909,236366.964510151,0.0,1.0
2007-02-28,24.37,24.73,24.1,24.24,43400,4.350921044027,4.415193985178,4.30271633816376,4.32771137083359,243088.299993852,0.0,1.0
2007-03-01,24.35,24.95,23.99,24.04,37600,4.34735032507417,4.45447189365916,4.28307738392318,4.29200418130526,210601.845155964,0.0,1.0
2007-03-02,24.1,24.5799,23.95,24.28,45000,4.30271633816376,4.38839573943699,4.27593594601751,4.33485280873926,252050.080638787,0.0,1.0
2007-03-05,24.03,24.1999,23.86,23.9,67100,4.29021882182884,4.32055207933316,4.25986771072976,4.26700914863543,375834.675796947,0.0,1.0
2007-03-06,23.89,24.21,23.75,24.12,55000,4.26522378915901,4.32235529240434,4.24022875648918,4.30628705711659,308061.209669628,0.0,1.0
2007-03-07,23.03,24.14,22.89,23.99,51200,4.11168287418719,4.30985777606942,4.08668784151736,4.28307738392318,286776.980637909,0.0,1.0
2007-03-08,22.86,23.39,22.63,23.12,35200,4.08133176308811,4.17595581533819,4.04026849513053,4.12775110947494,197159.174188562,0.0,1.0
2007-03-09,23.28,23.32,22.83,23.26,41900,4.15631686109761,4.16345829900327,4.07597568465886,4.15274614214477,234686.630639226,0.0,1.0
2007-03-12,23.4,23.73,23.24,23.34,18000,4.1777411748146,4.23665803753635,4.14917542319194,4.1670290179561,100820.032255515,0.0,1.0
2007-03-13,23.04,23.42,22.7,23.42,45600,4.11346823366361,4.18131189376744,4.05276601146545,4.18131189376744,255410.748380637,0.0,1.0
2007-03-14,22.57,23.3,22.34,23.0,21500,4.02955633827203,4.15988758005044,3.98849307031445,4.10632679575794,120423.927416309,0.0,1.0
2007-03-15,22.6,22.76,22.41,22.61,20400,4.03491241670128,4.06347816832395,4.00099058664937,4.0366977761777,114262.703222917,0.0,1.0
2007-03-16,22.52,23.14,22.13,22.59,101100,4.02062954088995,4.13132182842777,3.95100052130971,4.03312705722487,566272.514501808,0.0,1.0
2007-03-19,22.51,22.9701,22.4,22.95,38700,4.01884418141354,4.10098857092346,3.99920522717295,4.09739999837586,216763.069349356,0.0,1.0
2007-03-20,23.13,23.13,22.37,22.46,51200,4.12953646895136,4.12953646895136,3.9938491487437,4.00991738403145,286776.980637908,0.0,1.0
2007-03-21,22.88,23.15,22.86,23.03,128400,4.08490248204095,4.13310718790419,4.08133176308811,4.11168287418719,719182.896756004,0.0,1.0
2007-03-22,23.23,23.27,22.75,23.14,37400,4.14739006371552,4.15453150162119,4.06169280884753,4.13132182842777,209481.622575347,0.0,1.0
2007-03-23,23.97,24.18,23.41,23.41,24400,4.27950666497034,4.31699921397509,4.17952653429102,4.17952653429102,136667.154835253,0.0,1.0
2007-03-26,23.6,24.07,23.51,24.07,13900,4.21344836434293,4.29736025973451,4.19738012905519,4.29736025973451,77855.4693528697,0.0,1.0
2007-03-27,23.08,23.76,23.01,23.62,13600,4.12060967156927,4.2420141159656,4.10811215523436,4.21701908329577,76175.1354819445,0.0,1.0
2007-03-28,22.75,23.0,22.73,23.0,27400,4.06169280884753,4.10632679575794,4.0581220898947,4.10632679575794,153470.493544506,0.0,1.0
2007-03-29,22.74,23.0,22.7,22.8,19600,4.05990744937111,4.10632679575794,4.05276601146545,4.07061960622961,109781.812900449,0.0,1.0
2007-03-30,23.05,23.29,22.46,22.6,55700,4.11525359314003,4.15810222057402,4.00991738403145,4.03491241670128,311981.988701787,0.0,1.0
2007-04-02,23.59,23.71,23.16,23.24,23400,4.21166300486652,4.23308731858351,4.13489254738061,4.14917542319194,131066.041932169,0.0,1.0
2007-04-03,24.49,24.7,23.71,23.75,45900,4.372345357744,4.40983790674875,4.23308731858351,4.24022875648918,257091.082251562,0.0,1.0
2007-04-04,24.5,24.75,24.18,24.38,37000,4.37413071722042,4.41876470413083,4.31699921397509,4.35270640350342,207241.177414113,0.0,1.0
2007-04-05,24.13,24.64,24.05,24.64,14700,4.30807241659301,4.39912574989025,4.29378954078168,4.39912574989025,82336.3596753369,0.0,1.0
2007-04-09,23.76,24.68,23.76,24.33,28400,4.2420141159656,4.40626718779591,4.2420141159656,4.34377960612134,159071.60644759,0.0,1.0
2007-04-10,23.9,24.23,23.75,23.75,54100,4.26700914863543,4.32592601135717,4.24022875648918,4.24022875648918,303020.208056852,0.0,1.0
2007-04-11,23.92,24.34,23.8,24.0,27400,4.27057986758826,4.34556496559775,4.24915555387126,4.28486274339959,153470.493544506,0.0,1.0
2007-04-12,24.36,24.4,23.91,23.91,12800,4.34913568455059,4.35627712245625,4.26879450811184,4.26879450811184,71694.245159477,0.0,1.0
2007-04-13,24.95,25.01,24.5,24.5,27600,4.45447189365916,4.46518405051766,4.37413071722042,4.37413071722042,154590.716125123,0.0,1.0
2007-04-16,25.4,26.03,25.04,25.37,71600,4.5348130700979,4.64729071711214,4.47054012894691,4.52945699166865,401039.683860825,0.0,1.0
2007-04-17,25.36,25.9799,25.35,25.71,14700,4.52767163219224,4.6383460661353,4.52588627271582,4.59015921386681,82336.3596753369,0.0,1.0
2007-04-18,24.72,25.34,24.72,25.34,11500,4.41340862570158,4.5241009132394,4.41340862570158,4.5241009132394,64412.7983854677,0.0,1.0
2007-04-19,25.14,25.61,24.2101,24.72,27200,4.48839372371107,4.57230561910265,4.3223731459991,4.41340862570158,152350.270963889,0.0,1.0
2007-04-20,25.01,25.52,24.8501,25.52,21300,4.46518405051766,4.5562373838149,4.43663615248976,4.5562373838149,119303.704835692,0.0,1.0
2007-04-23,24.76,24.93,24.22,24.93,27400,4.42055006360725,4.45090117470633,4.32414065188076,4.45090117470633,153470.493544506,0.0,1.0
2007-04-24,25.39,25.5,24.5,24.61,24300,4.53302771062149,4.55266666486207,4.37413071722042,4.393769671461,136107.043544945,0.0,1.0
2007-04-25,25.57,25.81,25.36,25.5,26200,4.56516418119698,4.60801280863098,4.52767163219224,4.55266666486207,146749.158060805,0.0,1.0
2007-04-26,24.92,25.53,24.53,25.53,46900,4.44911581522991,4.55802274329132,4.37948679564967,4.55802274329132,262692.195154647,0.0,1.0
2007-04-27,23.05,24.87,23.0,24.45,80200,4.11525359314003,4.44018901784783,4.10632679575794,4.36520391983834,449209.254827348,0.0,1.0
2007-04-30,22.82,23.84,22.81,23.18,58200,4.07419032518245,4.25629699177693,4.07240496570603,4.13846326633344,325984.770959497,0.0,1.0
2007-05-01,23.38,23.43,22.95,22.95,58900,4.17417045586177,4.18309725324385,4.09739999837586,4.09739999837586,329905.549991656,0.0,1.0
2007-05-02,23.4,23.83,22.81,23.48,55100,4.1777411748146,4.25451163230051,4.07240496570603,4.19202405062594,308621.320959937,0.0,1.0
2007-05-03,23.49,23.6,23.4,23.47,27300,4.19380941010235,4.21344836434293,4.1777411748146,4.19023869114952,152910.382254197,0.0,1.0
2007-05-04,23.12,23.62,22.82,23.59,29500,4.12775110947494,4.21701908329577,4.07419032518245,4.21166300486652,165232.830640982,0.0,1.0
2007-05-07,23.69,23.79,23.13,23.45,46200,4.22951659963068,4.24737019439485,4.12953646895136,4.18666797219669,258771.416122488,0.0,1.0
2007-05-08,23.59,23.68,23.19,23.45,24300,4.21166300486652,4.22773124015426,4.14024862580986,4.18666797219669,136107.043544945,0.0,1.0
2007-05-09,23.24,23.51,23.05,23.4,56200,4.14917542319194,4.19738012905519,4.11525359314003,4.1777411748146,314782.545153329,0.0,1.0
2007-05-10,23.05,23.3156,23.02,23.18,18800,4.11525359314003,4.16267274083365,4.10989751471078,4.13846326633344,105300.922577982,0.0,1.0
2007-05-11,24.75,25.45,23.24,23.48,96400,4.41876470413083,4.54373986747999,4.14917542319194,4.19202405062594,539947.283857312,0.0,1.0
2007-05-14,24.84,24.88,24.45,24.75,79900,4.43483293941858,4.44197437732424,4.36520391983834,4.41876470413083,447528.920956423,0.0,1.0
2007-05-15,24.69,25.39,24.33,24.77,46700,4.40805254727233,4.53302771062149,4.34377960612134,4.42233542308366,261571.97257403,0.0,1.0
2007-05-16,24.88,25.09,24.71,24.75,18300,4.44197437732424,4.47946692632899,4.41162326622516,4.41876470413083,102500.36612644,0.0,1.0
2007-05-17,24.94,25.16,24.7,24.77,44000,4.45268653418274,4.49196444266391,4.40983790674875,4.42233542308366,246448.967735703,0.0,1.0
2007-05-18,25.45,25.5,24.8,25.05,49300,4.54373986747999,4.55266666486207,4.42769150151291,4.47232548842333,276134.866122048,0.0,1.0
2007-05-21,25.5,25.89,25.32,25.47,32600,4.55266666486207,4.62229568444231,4.52053019428657,4.54731058643282,182596.280640543,0.0,1.0
2007-05-22,25.9,25.97,25.31,25.5,30300,4.62408104391873,4.63657856025364,4.51874483481015,4.55266666486207,169713.72096345,0.0,1.0
2007-05-23,25.59,26.11,25.4,25.99,35500,4.56873490014982,4.66157359292347,4.5348130700979,4.64014927920648,198839.508059487,0.0,1.0
2007-05-24,24.38,25.6,24.28,25.6,54500,4.35270640350342,4.57052025962623,4.33485280873926,4.57052025962623,305260.653218086,0.0,1.0
2007-05-25,24.59,25.1,24.28,25.1,35700,4.39019895250817,4.48125228580541,4.33485280873926,4.48125228580541,199959.730640104,0.0,1.0
2007-05-29,24.78,24.83,24.41,24.79,25800,4.436618298895,4.44557031321883,4.37037339289858,4.43840870175976,144101.646102671,0.07,1.0
2007-05-30,25.1,25.21,24.37,24.71,59700,4.49391119056757,4.51360562208002,4.36321178143951,4.42408547884162,333444.506679436,0.0,1.0
2007-05-31,25.11,25.14,24.84,25.1,45300,4.49570159343234,4.50107280202664,4.4473607160836,4.49391119056757,253015.680947713,0.0,1.0
2007-06-01,25.19,25.43,24.99,25.18,16400,4.51002481635048,4.55299448510491,4.47421675905512,4.50823441348571,91599.4959722404,0.0,1.0
2007-06-04,25.26,25.3,24.86,25.24,35000,4.52255763640386,4.52971924786293,4.45094152181314,4.51897683067432,195486.729209049,0.0,1.0
2007-06-05,24.99,25.29,24.86,25.25,30100,4.47421675905512,4.52792884499816,4.45094152181314,4.52076723353909,168118.587119783,0.0,1.0
2007-06-06,24.63,25.0,24.34,25.0,19900,4.40976225592348,4.47600716191989,4.3578405728452,4.47600716191989,111148.168893145,0.0,1.0
2007-06-07,24.42,24.68,24.39,24.68,31400,4.37216379576335,4.41871427024731,4.36679258716904,4.41871427024731,175379.522776119,0.0,1.0
2007-06-08,24.23,24.64,24.18,24.64,57700,4.33814614133276,4.41155265878824,4.32919412700892,4.41155265878824,322273.836438919,0.0,1.0
2007-06-11,23.58,24.7,23.56,24.43,61700,4.22176995512284,4.42229507597685,4.2181891493933,4.37395419862812,344615.176919953,0.0,1.0
2007-06-12,23.85,24.02,23.55,23.56,18300,4.27011083247158,4.30054768117263,4.21639874652854,4.2181891493933,102211.632700731,0.0,1.0
2007-06-13,23.78,24.21,23.56,24.06,18000,4.2575780124182,4.33456533560322,4.2181891493933,4.3077092926317,100536.032164654,0.0,1.0
2007-06-14,23.82,24.19,23.47,23.78,18600,4.26473962387727,4.33098452987369,4.20207552361039,4.2575780124182,103887.233236809,0.0,1.0
2007-06-15,24.65,24.84,23.92,24.24,65700,4.41334306165301,4.4473607160836,4.28264365252495,4.33993654419753,366956.517400987,0.0,1.0
2007-06-18,24.65,24.75,24.6,24.65,26800,4.41334306165301,4.43124709030069,4.40439104732917,4.41334306165301,149686.981222929,0.0,1.0
2007-06-19,24.56,24.65,24.3,24.6,18200,4.3972294358701,4.41334306165301,4.35067896138613,4.40439104732917,101653.099188706,0.0,1.0
2007-06-20,23.54,24.5,23.5,24.5,61700,4.21460834366377,4.38648701868149,4.2074467322047,4.38648701868149,344615.176919953,0.0,1.0
2007-06-21,23.81,24.07,23.35,23.5,21800,4.2629492210125,4.30949969549647,4.18059068923318,4.2074467322047,121760.305621637,0.0,1.0
2007-06-22,23.76,23.83,23.51,23.6,91900,4.25399720668866,4.26653002674204,4.20923713506946,4.22535076085238,513292.297551762,0.0,1.0
2007-06-25,24.71,25.0,24.67,24.97,97600,4.42408547884162,4.47600716191989,4.41692386738255,4.47063595332559,545128.707737235,0.0,1.0
2007-06-26,25.35,25.35,24.86,24.98,62800,4.53867126218677,4.53867126218677,4.45094152181314,4.47242635619035,350759.045552237,0.0,1.0
2007-06-27,26.27,26.3,24.79,25.35,29800,4.70338832574542,4.70875953433972,4.43840870175976,4.53867126218677,166442.986583705,0.0,1.0
2007-06-28,26.18,26.7,26.12,26.45,72800,4.68727469996251,4.78037564893044,4.6765322827739,4.73561557731124,406612.396754823,0.0,1.0
2007-06-29,25.83,26.37,25.76,26.15,38700,4.62461059969563,4.7212923543931,4.61207777964225,4.6819034913682,216152.469154006,0.0,1.0
2007-07-02,26.24,26.97,26.0,26.32,150700,4.69801711715112,4.82871652627918,4.65504744839669,4.71234034006926,841710.002622964,0.0,1.0
2007-07-03,26.31,26.31,26.02,26.25,77000,4.71054993720449,4.71054993720449,4.65862825412622,4.69980752001588,430070.804259909,0.0,1.0
2007-07-05,26.24,26.49,26.0201,26.23,25600,4.69801711715112,4.74277718877032,4.65864615815487,4.69622671428635,142984.579078619,0.0,1.0
2007-07-06,26.37,26.5,26.33,26.49,41800,4.7212923543931,4.74456759163508,4.71413074293403,4.74277718877032,233467.008026808,0.0,1.0
2007-07-09,26.38,26.97,25.8,26.4,62800,4.72308275725787,4.82871652627918,4.61923939110133,4.7266635629874,350759.045552237,0.0,1.0
2007-07-10,26.17,26.75,26.0,26.68,51800,4.68548429709774,4.78932766325428,4.65504744839669,4.77679484320091,289320.359229393,0.0,1.0
2007-07-11,26.36,26.43,25.8,26.07,21700,4.71950195152833,4.73203477158171,4.61923939110133,4.66758026845006,121201.772109611,0.0,1.0
2007-07-12,27.17,27.17,25.79,26.65,38900,4.86452458357454,4.86452458357454,4.61744898823656,4.7714236346066,217269.536178058,0.0,1.0
2007-07-13,26.99,27.19,26.76,27.17,35300,4.83229733200871,4.86810538930407,4.79111806611905,4.86452458357454,197162.329745127,0.0,1.0
2007-07-16,27.15,27.44,26.55,26.71,74700,4.860943777845,4.91286546092327,4.75351960595892,4.78216605179521,417224.533483314,0.0,1.0
2007-07-17,27.1692,27.7,27.13,27.16,49700,4.86438135134535,4.95941593540724,4.85736297211546,4.86273418070977,277591.155476851,0.0,1.0
2007-07-18,26.57,27.05,26.06,27.05,26900,4.75710041168846,4.84303974919732,4.66578986558529,4.84303974919732,150245.514734955,0.0,1.0
2007-07-19,26.9058,27.24,26.7,26.7,15700,4.81722213988737,4.87705740362791,4.78037564893044,4.78037564893044,87689.7613880593,0.0,1.0
2007-07-20,26.42,26.97,26.0,26.85,40900,4.73024436871694,4.82871652627918,4.65504744839669,4.80723169190196,228440.206418575,0.0,1.0
2007-07-23,26.69,27.1,26.29,26.29,37800,4.77858524606567,4.85199176352116,4.70696913147496,4.70696913147496,211125.667545774,0.0,1.0
2007-07-24,25.92,27.04,25.41,26.61,63000,4.64072422547854,4.84124934633255,4.54941367937538,4.76426202314753,351876.112576289,0.0,1.0
2007-07-25,25.12,26.25,24.89,26.25,37000,4.49749199629711,4.69980752001588,4.45631273040744,4.69980752001588,206657.399449566,0.0,1.0
2007-07-26,25.21,25.44,24.9,24.99,69100,4.51360562208002,4.55478488796968,4.45810313327221,4.47421675905512,385946.656809866,0.0,1.0
2007-07-27,24.99,25.79,24.72,25.0,174300,4.47421675905512,4.61744898823656,4.42587588170639,4.47600716191989,973523.911461067,0.0,1.0
2007-07-30,24.97,25.34,24.7,24.98,109700,4.47063595332559,4.536880859322,4.42229507597685,4.47242635619035,612711.262692363,0.0,1.0
2007-07-31,25.24,25.68,24.77,25.33,81100,4.51897683067432,4.59775455672411,4.43482789603023,4.53509045645723,452970.678252969,0.0,1.0
2007-08-01,26.34,26.45,24.8,25.65,76900,4.7159211457988,4.73561557731124,4.44019910462453,4.59238334812981,429512.270747883,0.0,1.0
2007-08-02,25.94,26.47,25.25,26.44,96300,4.64430503120808,4.73919638304078,4.52076723353909,4.73382517444648,537867.772080899,0.0,1.0
2007-08-03,24.88,26.18,24.77,26.18,79600,4.45452232754267,4.68727469996251,4.43482789603023,4.68727469996251,444592.675572582,0.0,1.0
2007-08-06,25.3,25.59,24.88,25.15,85300,4.52971924786293,4.5816409309412,4.45452232754267,4.50286320489141,476429.085758055,0.0,1.0
2007-08-07,25.26,26.02,25.01,25.21,72900,4.52255763640386,4.65862825412622,4.47779756478466,4.51360562208002,407170.930266849,0.0,1.0
2007-08-08,25.05,25.93,24.18,25.54,92600,4.48495917624373,4.64251462834331,4.32919412700892,4.57268891661736,517202.032135943,0.0,1.0
2007-08-09,24.35,24.75,24.02,24.5,75000,4.35963097570997,4.43124709030069,4.30054768117263,4.38648701868149,418900.134019392,0.0,1.0
2007-08-10,25.94,26.52,23.5101,24.01,86500,4.64430503120808,4.74814839736462,4.20925503909811,4.29875727830786,483131.487902365,0.0,1.0
2007-08-13,25.34,26.73,24.92,26.39,42900,4.536880859322,4.78574685752475,4.46168393900175,4.72487316012264,239610.876659092,0.0,1.0
2007-08-14,24.76,25.44,24.76,25.18,20400,4.43303749316546,4.55478488796968,4.43303749316546,4.50823441348571,113940.836453275,0.0,1.0
2007-08-15,24.91,25.47,24.61,24.76,59600,4.45989353613698,4.56015609656398,4.40618145019394,4.43303749316546,332885.97316741,0.0,1.0
2007-08-16,25.0,25.5,24.36,25.01,70900,4.47600716191989,4.56552730515829,4.36142137857474,4.47779756478466,396000.260026332,0.0,1.0
2007-08-17,24.7,25.87,24.1,25.87,65000,4.42229507597685,4.6317722111547,4.31487090409077,4.6317722111547,363046.782816806,0.0,1.0
2007-08-20,25.0,25.33,24.58,25.08,52000,4.47600716191989,4.53509045645723,4.40081024159964,4.49033038483803,290437.426253445,0.0,1.0
2007-08-21,25.09,25.3,24.84,25.3,81900,4.4921207877028,4.52971924786293,4.4473607160836,4.52971924786293,457438.946349176,0.0,1.0
2007-08-22,25.45,25.7,24.99,25.08,77800,4.55657529083445,4.60133536245365,4.47421675905512,4.49033038483803,434539.072356116,0.0,1.0
2007-08-23,24.78,25.72,24.78,25.62,28700,4.436618298895,4.60491616818318,4.436618298895,4.5870121395355,160299.11795142,0.0,1.0
2007-08-24,25.23,25.46,24.75,24.96,43700,4.51718642780955,4.55836569369922,4.43124709030069,4.46884555046082,244079.144755299,0.0,1.0
2007-08-27,25.04,25.5999,24.99,25.2,43800,4.48316877337896,4.58341342977732,4.47421675905512,4.51181521921525,244637.678267325,0.0,1.0
2007-08-28,24.58,25.29,24.34,25.01,44500,4.41334306165301,4.54082367897497,4.37025102199489,4.49054963270715,247841.598697364,0.07,1.0
2007-08-29,24.05,24.81,23.87,24.63,116100,4.31818147407465,4.45463959965871,4.28586244433106,4.42232056991512,646615.946264358,0.0,1.0
2007-08-30,24.26,24.69,23.72,23.72,49600,4.35588700877551,4.43309357982965,4.25892991954473,4.25892991954473,276245.91675032,0.0,1.0
2007-08-31,24.38,25.24,23.57,24.8,28800,4.37743302860457,4.53184617071286,4.2319973947584,4.45284409800629,160400.854887283,0.0,1.0
2007-09-04,24.54,24.77,24.14,24.57,67400,4.40616105504332,4.44745759304903,4.33434098894645,4.41154756000059,375382.556229266,0.0,1.0
2007-09-05,24.19,24.43,23.98,24.43,49900,4.34331849720856,4.38641053686668,4.3056129625077,4.38641053686668,277916.758988729,0.0,1.0
2007-09-06,23.55,24.22,23.4,24.22,65600,4.22840639145356,4.34870500216582,4.20147386666723,4.34870500216582,365357.50279881,0.0,1.0
2007-09-07,22.52,23.36,22.33,23.34,56300,4.0434697212541,4.19429186005754,4.00935518985809,4.1907008567527,313561.393408125,0.0,1.0
2007-09-10,22.75,24.12,22.21,22.7,80600,4.0847662592598,4.3307499856416,3.98780917002902,4.0757887509977,448899.61471927,0.0,1.0
2007-09-11,22.91,23.1,22.7,22.95,12400,4.11349428569856,4.14760881709457,4.0757887509977,4.12067629230824,69061.4791875799,0.0,1.0
2007-09-12,22.79,23.0,22.71,22.92,18600,4.09194826586949,4.12965380057035,4.07758425265012,4.11528978735098,103592.21878137,0.0,1.0
2007-09-13,23.1,23.14,22.37,22.95,66300,4.14760881709457,4.15479082370426,4.01653719646777,4.12067629230824,369256.134688432,0.0,1.0
2007-09-14,22.97,23.04,22.7,22.78,57100,4.12426729561309,4.13683580718004,4.0757887509977,4.09015276421707,318016.97271055,0.0,1.0
2007-09-17,22.75,23.05,22.64,22.95,20400,4.0847662592598,4.13863130883246,4.06501574108316,4.12067629230824,113617.272211825,0.0,1.0
2007-09-18,23.41,23.96,22.52,22.83,52400,4.20326936831965,4.30202195920285,4.0434697212541,4.09913027247918,291840.444308806,0.0,1.0
2007-09-19,23.63,23.67,22.66,23.62,67300,4.24277040467293,4.24995241128262,4.06860674438801,4.24097490302051,374825.608816463,0.0,1.0
2007-09-20,23.45,23.56,23.11,23.56,22800,4.21045137492934,4.23020189310598,4.14940431874699,4.23020189310598,126984.010119099,0.0,1.0
2007-09-21,23.1,23.6,22.84,23.6,69800,4.14760881709457,4.23738389971567,4.1009257741316,4.23738389971567,388749.294136539,0.0,1.0
2007-09-24,23.25,23.56,23.0101,23.14,26500,4.1745413418809,4.23020189310598,4.1314672572393,4.15479082370426,147591.064392812,0.0,1.0
2007-09-25,23.46,23.49,22.71,23.08,77800,4.21224687658176,4.21763338153902,4.07758425265012,4.14401781378973,433305.087160784,0.0,1.0
2007-09-26,23.44,23.7,23.24,23.52,23700,4.20865587327692,4.25533891623988,4.17274584022848,4.22301988649629,131996.536834326,0.0,1.0
2007-09-27,23.76,24.0,23.17,23.45,37600,4.26611192615442,4.30920396581254,4.16017732866152,4.21045137492934,209412.227213952,0.0,1.0
2007-09-28,23.83,24.37,23.78,23.83,33400,4.27868043772137,4.37563752695215,4.26970292945926,4.27868043772137,186020.435876223,0.0,1.0
2007-10-01,24.91,25.0,23.64,23.92,59000,4.47259461618293,4.48875413105473,4.24456590632535,4.29483995259317,328598.973553808,0.0,1.0
2007-10-02,25.75,25.75,24.75,24.99,43300,4.62341675498637,4.62341675498637,4.44386658974418,4.48695862940231,241158.229743727,0.0,1.0
2007-10-03,24.83,25.73,24.72,25.73,67100,4.45823060296356,4.61982575168153,4.43848008478692,4.61982575168153,373711.713990856,0.0,1.0
2007-10-04,25.14,25.22,24.64,25.14,28200,4.51389115418864,4.52825516740801,4.42411607156754,4.51389115418864,157059.170410464,0.0,1.0
2007-10-05,25.57,25.68,24.98,25.26,51500,4.59109772524278,4.61084824341942,4.48516312774989,4.5354371740177,286827.917593578,0.0,1.0
2007-10-08,25.1,25.46,24.83,25.46,18900,4.50670914757895,4.57134720706614,4.45823060296356,4.57134720706614,105263.061019779,0.0,1.0
2007-10-09,25.22,25.25,24.69,25.25,29600,4.52825516740801,4.53364167236528,4.43309357982965,4.53364167236528,164856.434189707,0.0,1.0
2007-10-10,25.42,25.71,24.87,25.11,32000,4.56416520045645,4.61623474837669,4.46541260957325,4.50850464923137,178223.172096981,0.0,1.0
2007-10-11,25.02,25.6,24.83,25.5,35300,4.49234513435957,4.59648423020005,4.45823060296356,4.57852921367583,196602.436719482,0.0,1.0
2007-10-12,25.05,25.24,24.62,25.065,19900,4.49773163931684,4.53184617071286,4.4205250682627,4.50042489179547,110832.53514781,0.0,1.0
2007-10-15,25.03,25.24,24.52,25.2,30700,4.494140636012,4.53184617071286,4.40257005173848,4.52466416410317,170982.855730541,0.0,1.0
2007-10-16,25.25,25.32,24.34,24.34,28100,4.53364167236528,4.54621018393223,4.37025102199489,4.37025102199489,156502.222997661,0.0,1.0
2007-10-17,25.04,25.5,24.37,25.5,35600,4.49593613766442,4.57852921367583,4.37563752695215,4.57852921367583,198273.278957891,0.0,1.0
2007-10-18,24.49,25.0,24.37,25.0,47200,4.39718354678121,4.48875413105473,4.37563752695215,4.48875413105473,262879.178843047,0.0,1.0
2007-10-19,23.71,24.49,23.51,24.49,60200,4.25713441789231,4.39718354678121,4.22122438484387,4.39718354678121,335282.342507445,0.0,1.0
2007-10-22,23.04,23.45,23.0,23.44,40900,4.13683580718004,4.21045137492934,4.12965380057035,4.20865587327692,227791.491836453,0.0,1.0
2007-10-23,23.23,23.37,22.84,23.18,40400,4.17095033857606,4.19608736170996,4.1009257741316,4.16197283031395,225006.754772438,0.0,1.0
2007-10-24,22.56,23.64,22.0001,23.37,50600,4.05065172786379,4.24456590632535,3.95012159034469,4.19608736170996,281815.390878351,0.0,1.0
2007-10-25,18.44,19.7899,17.51,19.08,455800,3.31090504706597,3.5532798151264,3.14392339339073,3.42581715282097,2538566.30755637,0.0,1.0
2007-10-26,17.86,18.95,17.3,18.67,340100,3.2067659512255,3.40247563133949,3.10621785868987,3.35220158507167,1894178.15094322,0.0,1.0
2007-10-29,17.68,18.68,17.06,18.0,121600,3.17444692148191,3.35399708672409,3.06312581903175,3.23190297435941,677248.053968525,0.0,1.0
2007-10-30,17.22,18.38,17.08,17.67,58100,3.0918538454705,3.30013203715144,3.06671682233659,3.17265141982948,323586.44683858,0.0,1.0
2007-10-31,16.99,17.45,16.67,17.26,133700,3.05055730746479,3.1331503834762,2.9931012545873,3.09903585208019,744638.690917698,0.0,1.0
2007-11-01,16.21,17.0699,16.2,16.89,114900,2.91050817857589,3.06490336566765,2.90871267692347,3.03260229094058,639932.577310721,0.0,1.0
2007-11-02,16.7,17.19,16.0,16.34,118500,2.99848775954456,3.08646734051323,2.87280264387503,2.93384970005737,659982.684171631,0.0,1.0
2007-11-05,15.81,16.68,15.8,16.5,109000,2.83868811247901,2.99489675623972,2.83689261082659,2.96257772649612,607072.679955341,0.0,1.0
2007-11-06,16.16,16.75,15.94,16.0,116600,2.90153067031378,3.00746526780667,2.8620296339605,2.87280264387503,649400.683328373,0.0,1.0
2007-11-07,16.08,16.7,16.04,16.08,141800,2.8871666570944,2.99848775954456,2.87998465048472,2.8871666570944,789751.431354746,0.0,1.0
2007-11-08,16.46,16.9,16.0,16.16,101200,2.95539571988644,3.034397792593,2.87280264387503,2.90153067031378,563630.7817567,0.0,1.0
2007-11-09,15.85,16.4325,15.81,16.38,56100,2.8458701190887,2.95045809034227,2.83868811247901,2.94103170666706,312447.498582519,0.0,1.0
2007-11-12,16.36,16.92,15.85,15.91,121800,2.93744070336222,3.03798879589784,2.8458701190887,2.85664312900323,678361.948794132,0.0,1.0
2007-11-13,16.18,16.48,15.84,16.48,131700,2.90512167361862,2.95898672319128,2.84407461743628,2.95898672319128,733499.742661636,0.0,1.0
2007-11-14,16.06,16.48,15.87,16.35,51900,2.88357565378956,2.95898672319128,2.84946112239354,2.93564520170979,289055.70724479,0.0,1.0
2007-11-15,16.03,16.33,15.81,15.98,65200,2.87818914883229,2.93205419840495,2.83868811247901,2.86921164057018,363129.713147598,0.0,1.0
2007-11-16,16.17,16.2,15.9,16.04,33400,2.9033261719662,2.90871267692347,2.85484762735081,2.87998465048472,186020.435876224,0.0,1.0
2007-11-19,16.0,16.23,15.98,16.17,63200,2.87280264387503,2.91409918188073,2.86921164057018,2.9033261719662,351990.764891536,0.0,1.0
2007-11-20,15.99,16.08,15.75,16.0,67600,2.87100714222261,2.8871666570944,2.82791510256448,2.87280264387503,376496.451054871,0.0,1.0
2007-11-21,15.95,16.13,15.83,15.83,55100,2.86382513561292,2.89614416535651,2.84227911578386,2.84227911578386,306878.024454488,0.0,1.0
2007-11-23,16.73,16.77,16.09,16.1,24600,3.00387426450183,3.01105627111151,2.88896215874682,2.89075766039925,137009.063549554,0.0,1.0
2007-11-26,16.86,17.54,16.65,16.65,105500,3.02721578598331,3.149309898348,2.98951025128245,2.98951025128245,587579.520507233,0.0,1.0
2007-11-27,16.2,17.0899,16.16,16.87,49900,2.90871267692347,3.06849436897249,2.90153067031378,3.02901128763573,277916.758988729,0.0,1.0
2007-11-28,16.48,16.81,16.23,16.41,134700,2.97335073641065,3.03288991984606,2.92824529441413,2.96072121265163,746583.971011691,0.08,1.0
2007-11-29,16.43,16.71,15.84,16.5,39700,2.96432964801135,3.01484774304745,2.85788080489956,2.97695917177038,220039.967699808,0.0,1.0
2007-11-30,16.38,16.99,16.38,16.53,166900,2.95530855961205,3.06536583808356,2.95530855961205,2.98237182480996,925054.675292138,0.0,1.0
2007-12-03,16.45,16.65,16.3,16.34,28100,2.96793808337107,3.00402243696829,2.94087481817316,2.9480916888926,155746.173611199,0.0,1.0
2007-12-04,16.25,16.66,15.92,16.31,40100,2.93185372977385,3.00582665464815,2.87231454633845,2.94267903585302,222256.995082174,0.0,1.0
2007-12-05,16.19,16.53,16.13,16.46,21900,2.92102842369469,2.98237182480996,2.91020311761552,2.96974230105093,121382.249184529,0.0,1.0
2007-12-06,17.12,17.16,16.2,16.21,53900,3.08882066792175,3.09603753864119,2.92283264137455,2.92463685905441,298744.439773794,0.0,1.0
2007-12-07,17.06,17.49,16.78,16.92,46200,3.07799536184258,3.1555767220766,3.02747726680648,3.05273631432453,256066.662663253,0.0,1.0
2007-12-10,17.97,18.27,17.24,17.32,83700,3.24217917070992,3.29630570110574,3.11047128008008,3.12490502151896,463912.979760048,0.0,1.0
2007-12-11,17.56,18.38,17.5,18.06,104600,3.16820624583562,3.31615209558421,3.15738093975646,3.25841712982867,579752.660488663,0.0,1.0
2007-12-12,18.14,18.3,17.64,17.64,92200,3.27285087126755,3.30171835414533,3.18263998727451,3.18263998727451,511024.811635322,0.0,1.0
2007-12-13,17.9,18.0,17.23,17.82,42500,3.22954964695089,3.2475918237495,3.10866706240022,3.21511590551201,235559.159376369,0.0,1.0
2007-12-14,17.57,17.86,17.4,17.7,65500,3.17001046351548,3.22233277623145,3.13933876295785,3.19346529335368,363038.233862404,0.0,1.0
2007-12-17,17.22,17.52,17.04,17.43,34700,3.10686284472036,3.16098937511618,3.07438692648286,3.14475141599743,192327.125420235,0.0,1.0
2007-12-18,17.8,17.8,17.05,17.47,20200,3.21150747015228,3.21150747015228,3.07619114416272,3.15196828671688,111959.882809474,0.0,1.0
2007-12-19,17.66,18.17,17.42,17.61,45700,3.18624842263423,3.27826352430713,3.14294719831757,3.17722733423493,253295.378435295,0.0,1.0
2007-12-20,18.09,18.11,17.44,17.62,41800,3.26382978286825,3.26743821822797,3.14655563367729,3.17903155191479,231679.361457228,0.0,1.0
2007-12-21,18.32,18.3899,17.8,18.37,74100,3.30532678950505,3.31793827108727,3.21150747015228,3.31434787790435,410704.322583268,0.0,1.0
2007-12-24,18.55,18.62,18.07,18.46,21700,3.34682379614185,3.35945331990087,3.26022134750853,3.3305858370231,120273.735493346,0.0,1.0
2007-12-26,19.34,19.45,18.3,18.42,71600,3.48935699285085,3.50920338732932,3.30171835414533,3.32336896630366,396847.901443482,0.0,1.0
2007-12-27,19.15,19.32,18.67,19.24,47500,3.4550768569335,3.48574855749113,3.36847440830018,3.47131481605224,263272.001655941,0.0,1.0
2007-12-28,18.0,19.2699,17.92,19.23,46800,3.2475918237495,3.47670942691503,3.23315808231061,3.46951059837238,259392.203736801,0.0,1.0
2007-12-31,18.01,18.32,17.36,17.95,38200,3.24939604142936,3.30532678950505,3.13212189223841,3.2385707353502,211726.115015936,0.0,1.0
2008-01-02,17.31,18.21,17.01,18.05,43500,3.1231008038391,3.28548039502658,3.06897427344328,3.2566129121488,241101.727832283,0.0,1.0
2008-01-03,16.89,17.85,16.8301,17.25,59600,3.04732366128495,3.22052855855159,3.03651639738258,3.11227549775994,330337.079972507,0.0,1.0
2008-01-04,16.5,17.33,16.31,16.8,56600,2.97695917177038,3.12670923919882,2.94267903585302,3.0310857021662,313709.374604763,0.0,1.0
2008-01-07,16.94,17.31,16.28,16.61,40600,3.05634474968425,3.1231008038391,2.93726638281344,2.99680556624884,225028.279310131,0.0,1.0
2008-01-08,16.46,17.22,16.46,17.04,43900,2.96974230105093,3.10686284472036,2.96974230105093,3.07438692648286,243318.755214649,0.0,1.0
2008-01-09,16.21,16.65,15.75,16.39,73200,2.92463685905441,3.00402243696829,2.84164284578081,2.95711277729191,405716.010972946,0.0,1.0
2008-01-10,16.57,16.94,15.73,16.06,57600,2.9895886955294,3.05634474968425,2.83803441042109,2.8975735938565,319251.943060678,0.0,1.0
2008-01-11,16.91,17.31,16.58,16.9,160500,3.05093209664467,3.1231008038391,2.99139291320926,3.04912787896481,889582.237174286,0.0,1.0
2008-01-14,16.72,17.38,16.1,17.27,121200,3.01665196072731,3.13573032759813,2.90479046457594,3.11588393311966,671759.296856845,0.0,1.0
2008-01-15,17.45,18.09,16.5,16.61,113000,3.14835985135715,3.26382978286825,2.97695917177038,2.99680556624884,626310.235518345,0.0,1.0
2008-01-16,17.16,17.95,16.84,17.35,82700,3.09603753864119,3.2385707353502,3.03830257288564,3.13031767455855,458370.411304134,0.0,1.0
2008-01-17,16.97,17.52,16.75,17.19,60800,3.06175740272383,3.16098937511618,3.0220646137669,3.10145019168077,336988.162119605,0.0,1.0
2008-01-18,17.35,17.53,16.5,16.97,96600,3.13031767455855,3.16279359279604,2.97695917177038,3.06175740272383,535412.112841345,0.0,1.0
2008-01-22,17.96,18.42,17.01,18.42,141000,3.24037495303006,3.32336896630366,3.06897427344328,3.32336896630366,781502.152283952,0.0,1.0
2008-01-23,18.25,18.4499,17.6,18.11,146800,3.29269726574602,3.32876357716644,3.17542311655507,3.26743821822797,813649.049328257,0.0,1.0
2008-01-24,18.08,18.71,17.95,18.39,80500,3.26202556518839,3.37569127901962,3.2385707353502,3.31795631326407,446176.760701121,0.0,1.0
2008-01-25,18.0,18.7,17.8801,18.4,40200,3.2475918237495,3.37388706133976,3.22595925376797,3.31976053094393,222811.251927765,0.0,1.0
2008-01-28,18.1,18.3399,17.89,18.01,86400,3.26563400054811,3.30891718268797,3.22774542927103,3.24939604142936,478877.914591017,0.0,1.0
2008-01-29,17.6,18.35,17.58,18.23,61000,3.17542311655507,3.31073944254463,3.17181468119534,3.2890888303863,338096.675810788,0.0,1.0
2008-01-30,17.59,17.95,17.55,17.55,48700,3.17361889887521,3.2385707353502,3.16640202815576,3.16640202815576,269923.083803038,0.0,1.0
2008-01-31,17.92,18.17,17.35,17.51,40100,3.23315808231061,3.27826352430713,3.13031767455855,3.15918515743632,222256.995082174,0.0,1.0
2008-02-01,18.2,18.5,17.96,18.1,56600,3.28367617734672,3.33780270774254,3.24037495303006,3.26563400054811,313709.374604764,0.0,1.0
2008-02-04,18.04,18.3899,17.85,18.2,37600,3.25480869446894,3.31793827108727,3.22052855855159,3.28367617734672,208400.573942387,0.0,1.0
2008-02-05,17.56,18.37,17.52,17.75,67300,3.16820624583562,3.31434787790435,3.16098937511618,3.20248638175298,373014.85708305,0.0,1.0
2008-02-06,17.87,18.04,17.67,17.67,50600,3.22413699391131,3.25480869446894,3.18805264031409,3.18805264031409,280453.963869276,0.0,1.0
2008-02-07,18.2,18.39,17.47,17.87,46700,3.28367617734672,3.31795631326407,3.15196828671688,3.22413699391131,258837.946891209,0.0,1.0
2008-02-08,16.74,16.99,15.8,16.96,354800,3.02026039608704,3.06536583808356,2.85066393418012,3.05995318504397,1966503.28815848,0.0,1.0
2008-02-11,15.69,16.75,15.69,16.74,103800,2.83081753970165,3.0220646137669,2.83081753970165,3.02026039608704,575318.60572393,0.0,1.0
2008-02-12,15.43,15.761,14.89,15.71,137300,2.78390788002527,2.84362748522866,2.68648012531278,2.83442597506137,760994.648997067,0.0,1.0
2008-02-13,15.87,16.14,15.5,15.6,128300,2.86329345793914,2.91200733529539,2.79653740378429,2.8145795805829,711111.532893838,0.0,1.0
2008-02-14,16.0,16.18,15.87,15.87,50600,2.88674828777733,2.91922420601483,2.86329345793914,2.86329345793914,280453.963869277,0.0,1.0
2008-02-15,16.02,16.24,15.92,15.96,74000,2.89035672313706,2.93004951209399,2.87231454633845,2.87953141705789,410150.065737676,0.0,1.0
2008-02-19,16.09,16.23,15.97,16.23,45400,2.90298624689608,2.92824529441413,2.88133563473775,2.92824529441413,251632.607898521,0.0,1.0
2008-02-20,16.27,16.34,16.0,16.05,38900,2.93546216513358,2.9480916888926,2.88674828777733,2.89576937617664,215605.912935076,0.0,1.0
2008-02-21,15.64,16.33,15.61,16.32,64400,2.82179645130234,2.94628747121274,2.81638379826276,2.94448325353288,356941.408560898,0.0,1.0
2008-02-22,16.32,16.35,15.34,15.71,79800,2.94448325353288,2.94989590657246,2.76766992090652,2.83442597506137,442296.962781982,0.0,1.0
2008-02-25,16.94,16.94,16.14,16.35,62500,3.05634474968425,3.05634474968425,2.91200733529539,2.94989590657246,346410.52849466,0.0,1.0
2008-02-26,16.8,17.3,16.31,16.91,63000,3.0310857021662,3.12129658615924,2.94267903585302,3.05093209664467,349181.812722617,0.0,1.0
2008-02-27,16.86,17.38,16.49,16.67,40500,3.05634474968425,3.15060923781212,2.98927194082404,3.02190195594522,223413.932629996,0.08,1.0
2008-02-28,16.77,17.03,16.45,16.76,58900,3.04002974212366,3.08716198618759,2.98202082635267,3.03821696350582,324915.571158192,0.0,1.0
2008-02-29,16.2,16.88,16.15,16.84,39500,2.93670136090658,3.05997030691994,2.92763746781736,3.05271919244856,217897.539231724,0.0,1.0
2008-03-03,16.09,16.19,15.91,16.15,38100,2.9167607961103,2.93488858228873,2.88413078098911,2.92763746781736,210174.588474144,0.0,1.0
2008-03-04,16.16,16.31,16.0,16.02,36400,2.9294502464352,2.95664192570286,2.90044578854971,2.90407134578539,200796.719697083,0.0,1.0
2008-03-05,16.46,16.4899,16.0,16.21,37800,2.98383360497051,2.98925381303786,2.90044578854971,2.93851413952442,208519.670454663,0.0,1.0
2008-03-06,16.36,16.52,16.09,16.3,52200,2.96570581879207,2.99471027667757,2.9167607961103,2.95482914708501,287955.735389773,0.0,1.0
2008-03-07,16.27,16.54,16.09,16.25,45200,2.94939081123148,2.99833583391326,2.9167607961103,2.94576525399579,249340.981601872,0.0,1.0
2008-03-10,15.49,16.58,15.42,16.37,71300,2.80799407903968,3.00558694838463,2.79530462871478,2.96751859740992,393318.849296759,0.0,1.0
2008-03-11,16.49,16.5,15.72,15.81,52800,2.98927194082404,2.99108471944188,2.84968798725009,2.86600299481068,291265.571428736,0.0,1.0
2008-03-12,16.8,17.0,16.04,16.43,68900,3.04546807797719,3.08172365033406,2.90769690302108,2.97839526911698,380079.505140907,0.0,1.0
2008-03-13,16.8,17.0,16.05,16.6,35800,3.04546807797719,3.08172365033406,2.90950968163892,3.00921250562032,197486.88365812,0.0,1.0
2008-03-14,16.59,17.05,16.35,16.88,40300,3.00739972700248,3.09078754342328,2.96389304017423,3.05997030691994,222310.653950342,0.0,1.0
2008-03-17,16.95,17.07,15.91,16.2,48300,3.07265975724484,3.09441310065897,2.88413078098911,2.93670136090658,266441.801136514,0.0,1.0
2008-03-18,18.33,18.33,17.0701,17.2,90200,3.32282320650726,3.32282320650726,3.09443122844515,3.11797922269093,497578.68452409,0.0,1.0
2008-03-19,17.89,18.85,17.88,18.35,69800,3.24306094732214,3.41708769463512,3.2412481687043,3.32644876374294,385044.259199351,0.0,1.0
2008-03-20,17.07,18.04,16.99,18.04,147400,3.09441310065897,3.27025262658979,3.07991087171622,3.27025262658979,813116.38690522,0.0,1.0
2008-03-24,17.7,18.0,17.17,17.17,58500,3.20861815358311,3.26300151211842,3.1125408868374,3.1125408868374,322709.013798883,0.0,1.0
2008-03-25,17.95,18.16,17.66,17.75,47000,3.2539376190292,3.29200597000392,3.20136703911174,3.21768204667233,259270.489718761,0.0,1.0
2008-03-26,17.73,17.95,17.46,17.81,28500,3.21405648943664,3.2539376190292,3.16511146675487,3.22855871837939,157217.211850738,0.0,1.0
2008-03-27,17.64,17.99,17.46,17.8,19900,3.19774148187605,3.26118873350057,3.16511146675487,3.22674593976155,109776.228625603,0.0,1.0
2008-03-28,17.25,17.84,16.76,17.7,42200,3.12704311578015,3.23399705423292,3.03821696350582,3.20861815358311,232791.801407058,0.0,1.0
2008-03-31,17.13,17.33,16.81,17.32,32100,3.10528977236603,3.1415453447229,3.04728085659503,3.13973256610506,177076.228084515,0.0,1.0
2008-04-01,18.0,18.0,17.19,17.24,34300,3.26300151211842,3.26300151211842,3.11616644407309,3.12523033716231,189212.293560713,0.0,1.0
2008-04-02,17.88,18.02,17.64,17.96,27100,3.2412481687043,3.26662706935411,3.19774148187605,3.25575039764704,149494.261093158,0.0,1.0
2008-04-03,17.49,17.84,17.3,17.84,24300,3.1705498026084,3.23399705423292,3.13610700886937,3.23399705423292,134048.359577998,0.0,1.0
2008-04-04,17.58,17.62,17.3,17.54,24400,3.18686481016899,3.19411592464036,3.13610700886937,3.17961369569761,134599.998917825,0.0,1.0
2008-04-07,17.58,17.88,17.5,17.6,38500,3.18686481016899,3.2412481687043,3.17236258122624,3.19049036740468,212381.145833453,0.0,1.0
2008-04-08,17.59,17.63,17.29,17.44,15600,3.18867758878683,3.19592870325821,3.13429423025153,3.16148590951918,86055.7370130356,0.0,1.0
2008-04-09,17.61,17.89,17.39,17.66,26600,3.19230314602252,3.24306094732214,3.15242201642996,3.20136703911174,146736.064394022,0.0,1.0
2008-04-10,17.62,17.9,17.41,17.57,46800,3.19411592464036,3.24487372593998,3.15604757366565,3.18505203155115,258167.211039107,0.0,1.0
2008-04-11,17.08,17.87,17.0,17.34,61500,3.09622587927681,3.23943539008645,3.08172365033406,3.14335812334074,339258.193993698,0.0,1.0
2008-04-14,16.86,17.68,16.76,17.01,21700,3.05634474968425,3.20499259634742,3.03821696350582,3.08353642895191,119705.736742492,0.0,1.0
2008-04-15,17.37,17.5,16.64,16.75,38700,3.14879645919427,3.17236258122624,3.01646362009169,3.03640418488797,213484.424513108,0.0,1.0
2008-04-16,17.35,17.61,17.0,17.51,28400,3.14517090195859,3.19230314602252,3.08172365033406,3.17417535984408,156665.572510911,0.0,1.0
2008-04-17,16.99,17.24,16.6,17.24,21900,3.07991087171622,3.12523033716231,3.00921250562032,3.12523033716231,120809.015422146,0.0,1.0
2008-04-18,17.79,17.79,17.11,17.34,49600,3.2249331611437,3.2249331611437,3.10166421513034,3.14335812334074,273613.112554267,0.0,1.0
2008-04-21,15.3,17.71,15.06,16.83,173600,2.77355128530066,3.21043093220096,2.73004459847241,3.05090641383072,957645.893939933,0.0,1.0
2008-04-22,15.01,15.3,14.45,15.26,84500,2.72098070538319,2.77355128530066,2.61946510278395,2.76630017082928,466135.242153943,0.0,1.0
2008-04-23,15.23,15.75,14.9901,15.21,62500,2.76086183497575,2.85512632310362,2.71737327593368,2.75723627774006,344774.587391969,0.0,1.0
2008-04-24,12.5,12.68,12.0,12.11,372200,2.26597327230446,2.29860328742564,2.17533434141228,2.19527490620856,2053201.62283665,0.0,1.0
2008-04-25,12.06,12.55,12.05,12.5,81400,2.18621101311934,2.27503716539367,2.1843982345015,2.26597327230446,449034.422619301,0.0,1.0
2008-04-28,12.0,12.33,11.85,12.07,127000,2.17533434141228,2.23515603580112,2.14814266214463,2.18802379173718,700581.961580481,0.0,1.0
2008-04-29,11.83,11.99,11.6101,11.82,52700,2.14451710490894,2.17352156279444,2.10465410310256,2.14270432629109,290713.932088908,0.0,1.0
2008-04-30,12.0,12.25,11.892,11.9,98200,2.17533434141228,2.22065380685837,2.15575633233957,2.15720655523384,541709.831710262,0.0,1.0
2008-05-01,12.15,12.25,12.0,12.0,86000,2.20252602067993,2.22065380685837,2.17533434141228,2.17533434141228,474409.83225135,0.0,1.0
2008-05-02,12.27,12.55,12.25,12.32,78100,2.22427936409406,2.27503716539367,2.22065380685837,2.23334325718327,430830.324405004,0.0,1.0
2008-05-05,12.26,12.49,12.18,12.37,70600,2.22246658547621,2.26416049368661,2.20796435653346,2.24240715027249,389457.373917969,0.0,1.0
2008-05-06,12.25,12.69,12.07,12.69,81900,2.22065380685837,2.30041606604348,2.18802379173718,2.30041606604348,451792.619318436,0.0,1.0
2008-05-07,12.16,12.68,12.16,12.38,91900,2.20433879929778,2.29860328742564,2.20433879929778,2.24421992889033,506956.553301151,0.0,1.0
2008-05-08,12.2,12.48,12.08,12.25,58900,2.21158991376915,2.26234771506877,2.18983657035503,2.22065380685837,324915.571158192,0.0,1.0
2008-05-09,12.12,12.16,11.9699,12.13,67100,2.1970876848264,2.20433879929778,2.16987787777257,2.19890046344425,370149.997024019,0.0,1.0
2008-05-12,12.25,12.34,12.15,12.2,61200,2.22065380685837,2.23696881441896,2.20252602067993,2.21158991376915,337603.275974216,0.0,1.0
2008-05-13,12.32,12.42,12.14,12.25,34300,2.23334325718327,2.25147104336171,2.20071324206209,2.22065380685837,189212.293560713,0.0,1.0
2008-05-14,12.29,12.48,12.18,12.42,51100,2.22790492132974,2.26234771506877,2.20796435653346,2.25147104336171,281887.702651674,0.0,1.0
2008-05-15,12.24,12.35,12.1,12.25,62900,2.21884102824052,2.2387815930368,2.19346212759071,2.22065380685837,346981.144751279,0.0,1.0
2008-05-16,12.24,12.5588,12.12,12.31,61600,2.21884102824052,2.27663241057738,2.1970876848264,2.23153047856543,339809.833333526,0.0,1.0
2008-05-19,12.37,12.44,12.21,12.3,72600,2.24240715027249,2.2550966005974,2.21340269238699,2.22971769994759,400490.160714512,0.0,1.0
2008-05-20,12.82,13.01,12.27,12.27,93400,2.32398218807545,2.35842498181448,2.22427936409406,2.22427936409406,515231.143398559,0.0,1.0
2008-05-21,12.76,12.87,12.43,12.87,251300,2.31310551636839,2.33304608116467,2.25328382197955,2.33304608116467,1386269.66098563,0.0,1.0
2008-05-22,12.66,12.76,12.55,12.72,80800,2.29497773018995,2.31310551636839,2.27503716539367,2.30585440189702,445724.586580339,0.0,1.0
2008-05-23,12.51,12.67,12.45,12.67,65100,2.2677860509223,2.2967905088078,2.25690937921524,2.2967905088078,359117.210227476,0.0,1.0
2008-05-27,12.67,12.86,12.32,12.53,31400,2.31129273775055,2.34595300769314,2.24744487206683,2.28575359147706,172127.915041689,0.08,1.0
2008-05-28,12.64,12.9,12.5,12.75,61300,2.30582006354909,2.35324990662842,2.2802809172756,2.32588653562111,336033.158982661,0.0,1.0
2008-05-29,13.18,13.56,12.56,12.58,74800,2.40432819917539,2.47364873906057,2.29122626567852,2.29487471514616,410037.19888912,0.0,1.0
2008-05-30,13.15,13.3,13.0368,13.25,47900,2.39885552497393,2.42621889598124,2.37820530098708,2.41709777231213,262577.297149584,0.0,1.0
2008-06-02,12.95,13.66,12.8601,13.26,60200,2.36237103029752,2.49189098639877,2.34597124994047,2.41892199704595,330003.200175468,0.0,1.0
2008-06-03,12.97,13.24,12.97,13.03,52400,2.36601947976516,2.41527354757831,2.36601947976516,2.37696482816808,287245.310451737,0.0,1.0
2008-06-04,12.99,13.68,12.85,12.89,64100,2.3696679292328,2.49553943586641,2.34412878295932,2.3514256818946,351382.145037335,0.0,1.0
2008-06-05,13.52,13.52,13.04,13.08,57800,2.46635184012529,2.46635184012529,2.3787890529019,2.38608595183719,316846.92641432,0.0,1.0
2008-06-06,12.89,13.51,12.81,13.43,48900,2.3514256818946,2.46452761539147,2.33683188402403,2.4499338175209,268059.077883395,0.0,1.0
2008-06-09,12.98,13.14,12.8,12.97,33700,2.36784370449898,2.39703130024011,2.33500765929021,2.36601947976516,184736.010729457,0.0,1.0
2008-06-10,12.76,13.08,12.75,12.85,67300,2.32771076035493,2.38608595183719,2.32588653562111,2.34412878295932,368923.843385532,0.0,1.0
2008-06-11,12.59,12.78,12.59,12.77,25100,2.29669893987998,2.33135920982257,2.29669893987998,2.32953498508875,137592.696418676,0.0,1.0
2008-06-12,12.59,12.98,12.36,12.68,81700,2.29669893987998,2.36784370449898,2.25474177100211,2.31311696248437,447861.485952422,0.0,1.0
2008-06-13,12.88,12.96,12.63,12.63,20800,2.34960145716078,2.36419525503134,2.30399583881526,2.30399583881526,114021.039263285,0.0,1.0
2008-06-16,12.83,13.12,12.33,12.86,61000,2.34048033349167,2.39338285077247,2.24926909680065,2.34595300769314,334388.624762518,0.0,1.0
2008-06-17,12.49,12.85,12.45,12.85,48800,2.27845669254178,2.34412878295932,2.2711597936065,2.34412878295932,267510.899810014,0.0,1.0
2008-06-18,12.04,12.55,12.0,12.39,76800,2.19636657951986,2.2894020409447,2.18906968058457,2.26021444520357,421000.760356743,0.0,1.0
2008-06-19,11.94,12.2,11.87,12.06,62100,2.17812433218165,2.22555417526098,2.16535475904491,2.2000150289875,340418.583569711,0.0,1.0
2008-06-20,11.65,12.23,11.47,11.77,133200,2.12522181490086,2.23102684946245,2.09238576969209,2.1471125117067,730173.193743727,0.0,1.0
2008-06-23,11.64,11.91,11.52,11.74,35700,2.12339759016704,2.17265165798019,2.10150689336119,2.14163983750524,195699.57219708,0.0,1.0
2008-06-24,11.75,12.0,11.51,11.67,60500,2.14346406223906,2.18906968058457,2.09968266862737,2.1288702643685,331647.734395612,0.0,1.0
2008-06-25,12.02,12.1899,11.66,11.74,88600,2.19271813005222,2.22371170827983,2.12704603963468,2.14163983750524,485685.773015722,0.0,1.0
2008-06-26,11.83,12.16,11.81,11.84,266100,2.15805786010963,2.2182572763257,2.15440941064199,2.15988208484345,1458701.85326731,0.0,1.0
2008-06-27,11.95,12.52,11.59,11.85,805600,2.17994855691547,2.28392936674324,2.11427646649793,2.16170630957727,4416122.55915876,0.0,1.0
2008-06-30,11.83,12.1,11.83,11.99,47300,2.15805786010963,2.20731192792278,2.15805786010963,2.18724545585075,259288.228709296,0.0,1.0
2008-07-01,11.78,12.0,11.65,11.78,81700,2.14893673644052,2.18906968058457,2.12522181490086,2.14893673644052,447861.485952422,0.0,1.0
2008-07-02,11.7,11.86,11.67,11.76,64000,2.13434293856996,2.16353053431109,2.1288702643685,2.14528828697288,350833.966963953,0.0,1.0
2008-07-03,11.25,11.83,11.18,11.83,77700,2.05225282554804,2.15805786010963,2.0394832524113,2.15805786010963,425934.363017174,0.0,1.0
2008-07-07,10.95,11.5,10.63,11.33,84000,1.99752608353342,2.09785844389355,1.93915089205117,2.0668466234186,460469.581640189,0.0,1.0
2008-07-08,10.64,11.02,10.58,10.95,67300,1.94097511678499,2.01029565667017,1.93002976838207,1.99752608353342,368923.843385532,0.0,1.0
2008-07-09,10.82,11.16,10.64,10.7,56100,1.97381116199376,2.03583480294365,1.94097511678499,1.95192046518791,307527.89916684,0.0,1.0
2008-07-10,10.8,10.87,10.63,10.78,41000,1.97016271252612,1.98293228566286,1.93915089205117,1.96651426305848,224753.010086282,0.0,1.0
2008-07-11,11.02,11.08,10.61,10.62,45500,2.01029565667017,2.02124100507309,1.93550244258353,1.93732666731735,249421.023388435,0.0,1.0
2008-07-14,10.97,11.17,10.86,11.17,36600,2.00117453300107,2.03765902767747,1.98110806092904,2.03765902767747,200633.17485751,0.0,1.0
2008-07-15,10.84,11.26,10.82,11.26,91000,1.9774596114614,2.05407705028186,1.97381116199376,2.05407705028186,498842.04677687,0.0,1.0
2008-07-16,10.68,10.9,10.6,10.9,62900,1.94827201572027,1.98840495986432,1.93367821784971,1.98840495986432,344804.00815676,0.0,1.0
2008-07-17,10.6,10.7,10.43,10.67,68800,1.93367821784971,1.95192046518791,1.90266639737476,1.94644779098645,377146.514486249,0.0,1.0
2008-07-18,10.54,10.68,10.38,10.57,34000,1.92273286944678,1.94827201572027,1.89354527370566,1.92820554364825,186380.544949601,0.0,1.0
2008-07-21,10.54,10.67,10.4321,10.54,65500,1.92273286944678,1.94644779098645,1.90304948456886,1.92273286944678,359056.638064672,0.0,1.0
2008-07-22,10.66,10.68,10.54,10.54,41900,1.94462356625263,1.94827201572027,1.92273286944678,1.92273286944678,229686.612746713,0.0,1.0
2008-07-23,11.54,11.74,10.69,10.72,61100,2.10515534282883,2.14163983750524,1.95009624045409,1.95556891465555,334936.802835899,0.0,1.0
2008-07-24,11.78,12.25,11.6,11.6,61600,2.14893673644052,2.23467529893009,2.11610069123176,2.11610069123176,337677.693202805,0.0,1.0
2008-07-25,11.63,11.79,11.08,11.7,55200,2.12157336543322,2.15076096117434,2.02124100507309,2.13434293856996,302594.296506409,0.0,1.0
2008-07-28,11.66,12.0,11.5,11.75,29900,2.12704603963468,2.18906968058457,2.09785844389355,2.14346406223906,163905.243940972,0.0,1.0
2008-07-29,11.56,11.99,11.21,11.77,46200,2.10880379229647,2.18724545585075,2.04495592661276,2.1471125117067,253258.269902104,0.0,1.0
2008-07-30,16.15,16.66,14.03,14.05,380200,2.94612294512007,3.03915840654492,2.55938730155013,2.56303575101777,2084173.03499524,0.0,1.0
2008-07-31,16.44,16.44,15.5,16.03,112800,2.99902546240087,2.99902546240087,2.82754833742174,2.92423224831423,618344.866773967,0.0,1.0
2008-08-01,16.95,17.0,16.02,16.38,66500,3.09206092382571,3.10118204749481,2.92240802358041,2.98808011399794,364538.418798483,0.0,1.0
2008-08-04,16.85,16.95,16.5601,16.8,69000,3.07381867648751,3.09206092382571,3.02093440145405,3.0646975528184,378242.870633012,0.0,1.0
2008-08-05,16.7,17.26,16.33,16.8,118100,3.0464553054802,3.14861189057415,2.97895899032884,3.0646975528184,647398.30466317,0.0,1.0
2008-08-06,16.77,16.94,16.58,16.63,38400,3.05922487861694,3.09023669909189,3.02456460867435,3.03368573234346,210500.380178372,0.0,1.0
2008-08-07,16.48,17.04,16.37,16.66,49400,3.00632236133615,3.1084789464301,2.98625588926412,3.03915840654492,270799.968250301,0.0,1.0
2008-08-08,17.33,17.34,16.41,16.41,57900,3.16138146371089,3.16320568844471,2.99355278819941,2.99355278819941,317395.104487701,0.0,1.0
2008-08-11,17.88,17.96,17.18,17.39,71200,3.26171382407102,3.27630762194158,3.13401809270358,3.17232681211381,390302.788247397,0.0,1.0
2008-08-12,16.52,17.62,16.48,17.62,58700,3.01361926027143,3.21428398099168,3.00632236133615,3.21428398099168,321780.529074751,0.0,1.0
2008-08-13,15.94,16.66,15.55,16.58,54100,2.90781422570984,3.03915840654492,2.83666946109084,3.02456460867435,296564.337699217,0.0,1.0
2008-08-14,15.46,16.12,15.22,15.73,61300,2.82025143848646,2.94065027091861,2.77647004487477,2.86950550629961,336033.158982661,0.0,1.0
2008-08-15,15.71,17.46,15.3201,15.51,48500,2.86585705683197,3.18509638525056,2.79473053446031,2.82937256215556,265866.365589871,0.0,1.0
2008-08-18,15.49,16.07,15.28,15.87,37400,2.82572411268792,2.93152914724951,2.78741539327769,2.8950446525731,205018.59944456,0.0,1.0
2008-08-19,15.25,15.63,15.01,15.4,27300,2.78194271907623,2.85126325896141,2.73816132546454,2.80930609008354,149652.614033061,0.0,1.0
2008-08-20,15.14,15.44,15.02,15.04,31000,2.76187624700421,2.81660298901882,2.73998555019836,2.743633999666,169935.202748164,0.0,1.0
2008-08-21,14.77,15.155,14.76,15.08,37200,2.69437993185285,2.76461258410494,2.69255570711903,2.75093089860128,203922.243297798,0.0,1.0
2008-08-22,15.825,16.19,14.8301,15.53,48900,2.88683564127091,2.95341984405536,2.70534352250311,2.8330210116232,268059.077883395,0.0,1.0
2008-08-25,15.05,16.05,15.01,15.68,63500,2.74545822439982,2.92788069778187,2.73816132546454,2.86038438263051,348093.076597047,0.0,1.0
2008-08-26,15.3,15.76,14.73,15.21,56700,2.8056576406159,2.89001074615075,2.70113314027923,2.78915377214169,309200.234355594,0.08,1.0
2008-08-27,14.78,15.5,14.52,15.21,65400,2.71030195609823,2.84233290389192,2.6626241138394,2.78915377214169,356643.656558305,0.0,1.0
2008-08-28,14.34,15.08,14.25,14.6,48100,2.62961637689098,2.76531485101227,2.61311250841677,2.67729421914981,262302.138844869,0.0,1.0
2008-08-29,14.5,14.77,14.17,14.37,41000,2.6589565875118,2.70846819293443,2.59844240310636,2.63511766638238,223583.943713922,0.0,1.0
2008-09-02,14.93,14.95,14.5,14.55,37600,2.73780840355525,2.74147592988285,2.6589565875118,2.6681254033308,205042.836186426,0.0,1.0
2008-09-03,14.66,14.92,14.59,14.7,33200,2.68829679813262,2.73597464039145,2.67546045598601,2.69563185078782,181048.461739078,0.0,1.0
2008-09-04,14.87,14.93,14.5,14.65,59400,2.72680582457244,2.73780840355525,2.6589565875118,2.68646303496882,323924.055039195,0.0,1.0
2008-09-05,14.85,14.91,14.51,14.85,61300,2.72313829824484,2.73414087722765,2.6607903506756,2.72313829824484,334285.262186913,0.0,1.0
2008-09-08,14.8,14.95,13.85,13.85,55000,2.71396948242583,2.74147592988285,2.53976198186472,2.53976198186472,299929.680591847,0.0,1.0
2008-09-09,14.97,15.28,14.64,14.67,53100,2.74514345621046,2.80199011428829,2.68462927180501,2.69013056129642,289568.473444128,0.0,1.0
2008-09-10,15.53,15.5499,14.91,15.02,131500,2.84783419338332,2.85148338207929,2.73414087722765,2.75431227202946,717104.599960507,0.0,1.0
2008-09-11,16.06,16.25,15.4,15.4,157400,2.94502364106479,2.97986514117701,2.82399527225391,2.82399527225391,858344.213184667,0.0,1.0
2008-09-12,17.08,17.18,15.65,15.88,97000,3.13206748377252,3.15040511541053,2.86983935134894,2.91201590411637,528966.89122562,0.0,1.0
2008-09-15,15.75,16.49,15.4201,16.16,56400,2.88817698298695,3.02387545710824,2.82768113621315,2.9633612727028,307564.254279639,0.0,1.0
2008-09-16,15.06,15.6,14.87,15.6,50300,2.76164732468467,2.86067053552993,2.72680582457244,2.86067053552993,274299.326068543,0.0,1.0
2008-09-17,13.9,15.18,13.85,14.66,47200,2.54893079768372,2.78365248265028,2.53976198186472,2.68829679813262,257394.198617003,0.0,1.0
2008-09-18,13.58,14.229,13.17,13.9,61200,2.49025037644208,2.60926160577278,2.41506608672623,2.54893079768372,333739.935494928,0.0,1.0
2008-09-19,14.81,15.02,14.0,14.0,35200,2.71580324558964,2.75431227202946,2.56726842932173,2.56726842932173,191954.995578782,0.0,1.0
2008-09-22,14.34,15.03,14.11,15.03,16000,2.62961637689098,2.75614603519326,2.58743982412355,2.75614603519326,87252.270717628,0.0,1.0
2008-09-23,14.175,14.49,13.85,14.27,16500,2.59935928468826,2.657122824348,2.53976198186472,2.61678003474437,89978.9041775539,0.0,1.0
2008-09-24,14.0,14.83,13.57,13.88,37100,2.56726842932173,2.71947077191724,2.48841661327828,2.54526327135612,202316.202726501,0.0,1.0
2008-09-25,13.99,14.4999,13.86,14.15,22300,2.56543466615793,2.65893824988016,2.54159574502852,2.59477487677875,121607.852312694,0.0,1.0
2008-09-26,14.68,14.78,13.5001,13.66,32400,2.69196432446022,2.71030195609823,2.47559860876331,2.50492048175249,176685.848203197,0.0,1.0
2008-09-29,13.34,14.99,11.93,14.99,44100,2.44624006051085,2.74881098253806,2.18767945441488,2.74881098253806,240489.071165463,0.0,1.0
2008-09-30,12.85,14.455,12.8,13.34,38400,2.35638566548459,2.65070465327469,2.34721684966559,2.44624006051085,209405.449722308,0.0,1.0
2008-10-01,12.5,12.97,12.2,12.85,25100,2.29220395475155,2.37839082345021,2.23719105983751,2.35638566548459,136876.999688279,0.0,1.0
2008-10-02,12.4,12.67,12.25,12.53,22900,2.27386632311354,2.32337792853617,2.24635987565652,2.29770524424295,124879.812464605,0.0,1.0
2008-10-03,12.18,13.28,11.97,12.43,43700,2.23352353350991,2.43523748152805,2.19501450707008,2.27936761260494,238307.764397522,0.0,1.0
2008-10-06,11.257,11.9,11.14,11.9,62600,2.06426719349106,2.18217816492347,2.04281216447458,2.18217816492347,341374.509182719,0.0,1.0
2008-10-07,10.59,11.906,10.52,11.13,36000,1.94195519046551,2.18327842282176,1.9291188483189,2.04097840131078,196317.609114664,0.0,1.0
2008-10-08,10.14,10.6199,10.05,10.51,56400,1.85943584809446,1.94743814232528,1.84293197962025,1.9272850851551,307564.254279639,0.0,1.0
2008-10-09,9.95,10.49,9.76,10.49,45400,1.82459434798223,1.9236175588275,1.78975284787001,1.9236175588275,247578.31816127,0.0,1.0
2008-10-10,11.25,11.25,9.05,9.75,65700,2.06298355927639,2.06298355927639,1.65955566324012,1.78791908470621,358279.636634261,0.0,1.0
2008-10-13,11.17,11.84,11.0,11.84,25300,2.04831345396598,2.17117558594067,2.01713948018136,2.17117558594067,137967.65307225,0.0,1.0
2008-10-14,10.84,11.2,10.72,11.15,27200,1.98779926956054,2.05381474345739,1.96579411159493,2.04464592763838,148328.860219968,0.0,1.0
2008-10-15,10.82,10.91,10.65,10.808,35400,1.98413174323294,2.00063561170715,1.95295776944832,1.98193122743638,193045.648962752,0.0,1.0
2008-10-16,11.02,11.27,10.6738,10.94,29000,2.02080700650897,2.066651085604,1.95732212577817,2.00613690119856,158144.740675701,0.0,1.0
2008-10-17,11.12,11.18,10.89,10.89,15100,2.03914463814698,2.05014721712979,1.99696808537955,1.99696808537955,82344.3304897615,0.0,1.0
2008-10-20,11.09,11.51,10.98,11.51,14300,2.03364334865557,2.11066140153523,2.01347195385376,2.11066140153523,77981.7169538803,0.0,1.0
2008-10-21,10.01,11.12,10.0,11.05,58700,1.83559692696504,2.03914463814698,1.83376316380124,2.02630829600037,320106.768195298,0.0,1.0
2008-10-22,9.95,10.27,9.91,10.0,32300,1.82459434798223,1.88327476922387,1.81725929532703,1.83376316380124,176140.521511212,0.0,1.0
2008-10-23,9.93,10.2,9.86,10.0,22900,1.82092682165463,1.87043842707726,1.80809047950802,1.83376316380124,124879.812464605,0.0,1.0
2008-10-24,9.79,10.1,9.51,9.83,24000,1.79525413736141,1.85210079543925,1.74390876877498,1.80258919001662,130878.406076442,0.0,1.0
2008-10-27,9.5,9.73,9.11,9.2,21700,1.74207500561118,1.78425155837861,1.67055824222293,1.68706211069714,118335.892160783,0.0,1.0
2008-10-28,9.52,9.52,9.0,9.44,34300,1.74574253193878,1.74574253193878,1.65038684742112,1.73107242662837,187047.055350915,0.0,1.0
2008-10-29,10.55,10.61,9.19,9.72,42000,1.93462013781031,1.94562271679311,1.68522834753334,1.7824177952148,229037.210633774,0.0,1.0
2008-10-30,10.99,11.25,10.05,10.05,30100,2.01530571701756,2.06298355927639,1.84293197962025,1.84293197962025,164143.334287538,0.0,1.0
2008-10-31,11.0,11.5,10.034,10.034,33900,2.01713948018136,2.10882763837143,1.83999795855816,1.83999795855816,184865.748582975,0.0,1.0
2008-11-03,12.06,12.06,11.0,11.0,23000,2.21151837554429,2.21151837554429,2.01713948018136,2.01713948018136,125425.139156591,0.0,1.0
2008-11-04,12.2,12.57,11.36,12.25,31600,2.23719105983751,2.30504029689816,2.08315495407821,2.24635987565652,172323.234667316,0.0,1.0
2008-11-05,11.75,12.02,11.67,12.02,20100,2.15467171746646,2.20418332288909,2.14000161215605,2.20418332288909,109610.66508902,0.0,1.0
2008-11-06,11.44,11.94,11.09,11.76,23600,2.09782505938862,2.18951321757868,2.03364334865557,2.15650548063026,128697.099308501,0.0,1.0
2008-11-07,11.4,11.8,11.11,11.36,38500,2.09049000673341,2.16384053328546,2.03731087498318,2.08315495407821,209950.776414293,0.0,1.0
2008-11-10,11.14,11.79,10.8,11.51,14300,2.04281216447458,2.16200677012166,1.98046421690534,2.11066140153523,77981.7169538802,0.0,1.0
2008-11-11,10.43,10.98,10.29,10.98,11200,1.91261497984469,2.01347195385376,1.88694229555148,2.01347195385376,61076.5895023398,0.0,1.0
2008-11-12,9.9,10.61,9.9,10.29,28500,1.81542553216323,1.94562271679311,1.81542553216323,1.88694229555148,155418.107215775,0.0,1.0
2008-11-13,10.17,10.19,9.68,9.92,9600,1.86493713758586,1.86860466391346,1.7750827425596,1.81909305849083,52351.3624305769,0.0,1.0
2008-11-14,10.14,10.27,9.9301,9.95,7400,1.85943584809446,1.88327476922387,1.82094515928627,1.82459434798223,40354.1752069029,0.0,1.0
2008-11-17,9.76,10.25,9.55,10.01,19900,1.78975284787001,1.87960724289627,1.75124382143018,1.83559692696504,108520.01170505,0.0,1.0
2008-11-18,9.93,10.21,9.7,9.7,25700,1.82092682165463,1.87227219024107,1.7787502688872,1.7787502688872,140148.95984019,0.0,1.0
2008-11-19,9.6,10.44,9.5,9.87,18100,1.76041263724919,1.91444874300849,1.74207500561118,1.80992424267182,98704.1312493168,0.0,1.0
2008-11-20,9.5,9.6884,9.45,9.48,24500,1.74207500561118,1.77662310361719,1.73290618979217,1.73840747928357,133605.039536368,0.0,1.0
2008-11-21,9.23,9.5199,9.1,9.49,49100,1.69256340018854,1.74572419430714,1.66872447905913,1.74024124244738,267755.405764722,0.0,1.0
2008-11-24,9.67,9.83,9.12,9.12,24700,1.7732489793958,1.80258919001662,1.67239200538673,1.67239200538673,134695.692920338,0.0,1.0
2008-11-25,9.99,9.99,9.37,9.51,37600,1.84659950594785,1.84659950594785,1.73199573280594,1.75787400416056,203413.896077696,0.08,1.0
2008-11-26,10.65,10.75,9.99,10.0,6600,1.96859707090536,1.98708155044438,1.84659950594785,1.84844795390175,35705.6306944892,0.0,1.0
2008-11-28,10.59,10.73,10.5815,10.65,1900,1.95750638318195,1.98338465453658,1.95593520242114,1.96859707090536,10278.8936847772,0.0,1.0
2008-12-01,9.81,10.27,9.81,10.27,13100,1.81332744277762,1.8983560486571,1.81332744277762,1.8983560486571,70870.2669845162,0.0,1.0
2008-12-02,10.06,10.48,9.75,9.77,9800,1.85953864162516,1.93717345568903,1.80223675505421,1.80593365096201,53017.4516372718,0.0,1.0
2008-12-03,10.21,10.28,9.7885,10.01,6600,1.88726536093369,1.900204496611,1.80935327967673,1.85029640185565,35705.6306944891,0.0,1.0
2008-12-04,10.68,10.79,10.29,10.29,15500,1.97414241476707,1.99447534225999,1.9020529445649,1.9020529445649,83854.1326916033,0.0,1.0
2008-12-05,11.18,11.23,10.09,10.73,13600,2.06656481246216,2.07580705223166,1.86508398548687,1.98338465453658,73575.239006826,0.0,1.0
2008-12-08,11.3,11.99,10.64,11.17,16800,2.08874618790898,2.2162890967282,1.96674862295146,2.06471636450825,90887.0599496087,0.0,1.0
2008-12-09,11.59,11.98,11.0,11.42,29300,2.14235117857213,2.2144406487743,2.03329274929192,2.1109275633558,158511.360507353,0.0,1.0
2008-12-10,11.46,11.8099,11.35,11.3801,5900,2.11832135517141,2.18299854907843,2.09798842767849,2.10355225601973,31918.6698632554,0.0,1.0
2008-12-11,11.0,11.68,11.0,11.35,6400,2.03329274929192,2.15898721015724,2.03329274929192,2.09798842767849,34623.6418855653,0.0,1.0
2008-12-12,10.3,11.48,10.3,10.65,20300,1.9039013925188,2.12201825107921,1.9039013925188,1.96859707090536,109821.864105777,0.0,1.0
2008-12-15,10.79,11.0,10.4301,10.61,11000,1.99447534225999,2.03329274929192,1.92794970039906,1.96120327908976,59509.3844908152,0.0,1.0
2008-12-16,10.83,11.48,10.545,11.48,5000,2.0018691340756,2.12201825107921,1.9491883673894,2.12201825107921,27049.7202230978,0.0,1.0
2008-12-17,11.19,11.64,10.68,10.98,27900,2.06841326041606,2.15159341834164,1.97414241476707,2.02959585338412,150937.438844886,0.0,1.0
2008-12-18,11.12,11.74,11.09,11.09,5000,2.05547412473875,2.17007789788065,2.04992878087704,2.04992878087704,27049.7202230978,0.0,1.0
2008-12-19,11.59,11.75,11.0,11.585,24800,2.14235117857213,2.17192634583456,2.03329274929192,2.14142695459518,134166.612306565,0.0,1.0
2008-12-22,10.9,11.81,10.85,11.32,8300,2.01480826975291,2.18301703355797,2.0055660299834,2.09244308381678,44902.5355703424,0.0,1.0
2008-12-23,11.0,11.21,10.85,10.85,9600,2.03329274929192,2.07211015632386,2.0055660299834,2.0055660299834,51935.462828348,0.0,1.0
2008-12-24,10.85,11.75,10.85,11.45,5800,2.0055660299834,2.17192634583456,2.0055660299834,2.1164729072175,31377.6754587935,0.0,1.0
2008-12-26,11.19,11.61,10.85,11.49,5200,2.06841326041606,2.14604807447993,2.0055660299834,2.12386669903311,28131.7090320217,0.0,1.0
2008-12-29,10.86,11.27,10.85,10.99,10500,2.0074144779373,2.08320084404727,2.0055660299834,2.03144430133802,56804.4124685055,0.0,1.0
2008-12-30,10.87,10.96,10.51,10.76,14500,2.0092629258912,2.02589895747632,1.94271879955074,1.98892999839828,78444.1886469838,0.0,1.0
2008-12-31,10.9,11.15,10.52,10.77,13700,2.01480826975291,2.06101946860045,1.94456724750464,1.99077844635218,74116.233411288,0.0,1.0
2009-01-02,11.69,11.71,10.53,10.73,17600,2.16083565811115,2.16453255401895,1.94641569545854,1.98338465453658,95215.0151853042,0.0,1.0
2009-01-05,11.62,11.9,10.81,11.44,19500,2.14789652243383,2.19965306514308,1.99817223816779,2.1146244592636,105493.908870082,0.0,1.0
2009-01-06,11.54,11.94,11.27,11.61,15000,2.13310893880262,2.20704685695869,2.08320084404727,2.14604807447993,81149.1606692935,0.0,1.0
2009-01-07,11.45,11.83,11.4,11.5,18000,2.1164729072175,2.18671392946577,2.10723066744799,2.12571514698701,97378.9928031524,0.0,1.0
2009-01-08,11.86,11.86,11.41,11.59,14900,2.19225927332748,2.19225927332748,2.1090791154019,2.14235117857213,80608.1662648314,0.0,1.0
2009-01-09,11.95,11.99,11.61,11.69,10600,2.20889530491259,2.2162890967282,2.14604807447993,2.16083565811115,57345.4068729675,0.0,1.0
2009-01-12,11.21,12.0,11.18,11.75,29100,2.07211015632386,2.2181375446821,2.06656481246216,2.17192634583456,157429.37169843,0.0,1.0
2009-01-13,11.17,11.6,11.08,11.11,9800,2.06471636450825,2.14419962652603,2.04808033292314,2.05362567678484,53017.4516372719,0.0,1.0
2009-01-14,11.15,11.47,10.67,11.11,26300,2.06101946860045,2.12016980312531,1.97229396681317,2.05362567678484,142281.528373495,0.0,1.0
2009-01-15,11.08,11.47,10.5,11.0,40800,2.04808033292314,2.12016980312531,1.94087035159684,2.03329274929192,220725.717020478,0.0,1.0
2009-01-16,10.95,11.47,10.69,11.47,13200,2.02405050952242,2.12016980312531,1.97599086272097,2.12016980312531,71411.2613889782,0.0,1.0
2009-01-20,10.46,11.11,10.36,11.0,11700,1.93347655978123,2.05362567678484,1.91499208024221,2.03329274929192,63296.345322049,0.0,1.0
2009-01-21,10.55,10.8,10.37,10.37,12300,1.95011259136635,1.99632379021389,1.91684052819611,1.91684052819611,66542.3117488206,0.0,1.0
2009-01-22,10.57,10.86,10.35,10.35,9300,1.95380948727415,2.0074144779373,1.91314363228831,1.91314363228831,50312.479614962,0.0,1.0
2009-01-23,10.26,10.64,10.19,10.4,9500,1.8965076007032,1.96674862295146,1.88356846502588,1.92238587205782,51394.4684238858,0.0,1.0
2009-01-26,10.23,10.64,10.17,10.17,21000,1.89096225684149,1.96674862295146,1.87987156911808,1.87987156911808,113608.824937011,0.0,1.0
2009-01-27,10.39,10.56,10.2,10.26,16400,1.92053742410392,1.95196103932025,1.88541691297978,1.8965076007032,88723.0823317609,0.0,1.0
2009-01-28,10.67,10.8,10.19,10.64,9700,1.97229396681317,1.99632379021389,1.88356846502588,1.96674862295146,52476.4572328097,0.0,1.0
2009-01-29,10.09,10.5,10.0,10.43,22600,1.86508398548687,1.94087035159684,1.84844795390175,1.92793121591952,122264.735408402,0.0,1.0
2009-01-30,9.79,10.17,9.11,9.96,37300,1.80963054686981,1.87987156911808,1.68393608600449,1.84105416208614,201790.91286431,0.0,1.0
2009-02-02,9.74,9.84,9.16,9.26,34000,1.8003883071003,1.81887278663932,1.693178325774,1.71166280531302,183938.097517066,0.0,1.0
2009-02-03,9.27,10.12,9.27,9.53,31400,1.71351125326692,1.87062932934857,1.71351125326692,1.76157090006837,169872.243001055,0.0,1.0
2009-02-04,9.19,9.46,9.02,9.15,35000,1.69872366963571,1.74863176439106,1.66730005441938,1.6913298778201,189348.041561685,0.0,1.0
2009-02-05,9.61,9.79,9.03,9.15,36100,1.77635848369958,1.80963054686981,1.66914850237328,1.6913298778201,195298.980010767,0.0,1.0
2009-02-06,9.76,9.99,9.62,9.83,11100,1.80408520300811,1.84659950594785,1.77820693165348,1.81702433868542,60050.3788952771,0.0,1.0
2009-02-09,9.82,10.62,9.8,9.83,18100,1.81517589073152,1.96305172704366,1.81147899482371,1.81702433868542,97919.9872076141,0.0,1.0
2009-02-10,9.9,10.26,9.8,9.85,24700,1.82996347436273,1.8965076007032,1.81147899482371,1.82072123459322,133625.617902104,0.0,1.0
2009-02-11,9.71,9.75,8.9101,8.92,49500,1.7948429632386,1.80223675505421,1.646985611406,1.64881557488036,267792.230208669,0.0,1.0
2009-02-12,9.33,9.74,9.1,9.42,59500,1.72460194099033,1.8003883071003,1.68208763805059,1.74123797257545,321891.670654865,0.0,1.0
2009-02-13,9.49,9.84,9.16,9.16,32700,1.75417710825276,1.81887278663932,1.693178325774,1.693178325774,176905.17025906,0.0,1.0
2009-02-17,9.08,9.44,9.08,9.11,35600,1.67839074214279,1.74493486848325,1.67839074214279,1.68393608600449,192594.007988457,0.0,1.0
2009-02-18,9.43,9.43,9.1,9.1,20700,1.74308642052935,1.74308642052935,1.68208763805059,1.68208763805059,111985.841723625,0.0,1.0
2009-02-19,9.18,9.5,9.06,9.24,31000,1.69687522168181,1.75602555620666,1.67469384623499,1.70796590940522,167708.265383206,0.0,1.0
2009-02-20,9.1,9.5,9.0,9.0,24100,1.68208763805059,1.75602555620666,1.66360315851157,1.66360315851157,130379.651475332,0.0,1.0
2009-02-23,9.1,9.49,9.02,9.05,33000,1.68208763805059,1.75417710825276,1.66730005441938,1.67284539828108,178528.153472446,0.0,1.0
2009-02-24,9.27,9.8,9.02,9.12,46600,1.71351125326692,1.81147899482371,1.66730005441938,1.6857845339584,252103.392479272,0.0,1.0
2009-02-25,8.54,9.46,8.32,9.05,50600,1.59336213626331,1.76501238981861,1.55231533650009,1.68851608116896,271202.628809418,0.08,1.0
2009-02-26,8.76,8.93,8.34,8.45,33600,1.63440893602653,1.66612691766175,1.55604686375129,1.5765702636329,180087.12110665,0.0,1.0
2009-02-27,8.53,8.68,8.44,8.56,25100,1.59149637263771,1.61948282702172,1.5747045000073,1.59709366351451,134529.367255265,0.0,1.0
2009-03-02,8.24,8.45,8.11,8.24,22600,1.53738922749528,1.5765702636329,1.51313430036246,1.53738922749528,121130.02788721,0.0,1.0
2009-03-03,8.25,8.4343,8.08,8.25,26300,1.53925499112088,1.57364101474071,1.50753700948566,1.53925499112088,140961.050151931,0.0,1.0
2009-03-04,8.21,8.29,8.17,8.17,27800,1.53179193661847,1.54671804562328,1.52432888211607,1.52432888211607,149000.653772764,0.0,1.0
2009-03-05,8.0,8.34,7.99,8.0,27200,1.49261090048085,1.55604686375129,1.49074513685525,1.49261090048085,145784.812324431,0.0,1.0
2009-03-06,8.14,8.18,7.96,7.96,17900,1.51873159123927,1.52619464574167,1.48514784597845,1.48514784597845,95939.2698752683,0.0,1.0
2009-03-09,8.0507,8.12,7.9804,8.0836,12400,1.50207032206265,1.51500006398806,1.48895400377467,1.50820868439088,66460.7232655491,0.0,1.0
2009-03-10,8.37,8.52,8.0204,8.26,17200,1.56164415462809,1.58963060901211,1.49641705827708,1.54112075474648,92187.4548522134,0.0,1.0
2009-03-11,8.7,9.15,8.22,8.22,30400,1.62321435427293,1.70717371742497,1.53365770024407,1.53365770024407,162935.966715539,0.0,1.0
2009-03-12,8.714,8.89,7.9201,7.9201,17800,1.62582642334877,1.65866386315935,1.4777034491123,1.4777034491123,95403.2963005462,0.0,1.0
2009-03-13,8.9988,9.13,8.24,8.73,21300,1.67896337140588,1.70344219017377,1.53738922749528,1.62881164514973,114162.371415823,0.0,1.0
2009-03-16,8.89,9.11,8.79,9.0,19700,1.65866386315935,1.69971066292257,1.64000622690333,1.67918726304096,105586.794220267,0.0,1.0
2009-03-17,9.49,9.73,8.4501,8.4501,22800,1.77060968069541,1.81538800770983,1.57658892126915,1.57658892126915,122201.975036655,0.0,1.0
2009-03-18,9.45,9.87,9.123,9.58,23800,1.763146626193,1.84150869846825,1.70213615563585,1.78740155332582,127561.710783877,0.0,1.0
2009-03-19,9.44,9.65,9.29,9.29,16800,1.7612808625674,1.80046189870503,1.73329440818339,1.73329440818339,90043.5605533249,0.0,1.0
2009-03-20,9.45,9.75,9.21,9.36,17500,1.763146626193,1.81911953496104,1.71836829917858,1.7463547535626,93795.3755763802,0.0,1.0
2009-03-23,9.74,9.81,9.6604,9.73,15200,1.81725377133544,1.83031411671464,1.80240229287565,1.81538800770983,81467.9833577698,0.0,1.0
2009-03-24,9.895,10.0,9.41,9.66,29700,1.84617310753225,1.86576362560106,1.7556835716906,1.80232766233063,159184.151692485,0.0,1.0
2009-03-25,9.68,10.24,9.64,9.99,24900,1.80605918958183,1.91054195261549,1.79859613507943,1.86389786197546,133457.42010582,0.0,1.0
2009-03-26,9.94,10.16,9.81,9.86,11600,1.85456904384746,1.89561584361068,1.83031411671464,1.83964293484265,62172.9346677717,0.0,1.0
2009-03-27,9.88,9.98,9.72,9.72,10100,1.84337446209385,1.86203209834986,1.81352224408423,1.81352224408423,54133.3310469393,0.0,1.0
2009-03-30,9.82,10.09,9.55,9.55,18300,1.83217988034024,1.88255549823147,1.78180426244902,1.78180426244902,98083.1641741575,0.0,1.0
2009-03-31,9.62,9.85,9.52,9.85,11500,1.79486460782822,1.83777717121705,1.77620697157221,1.83777717121705,61636.9610930497,0.0,1.0
2009-04-01,9.64,9.64,9.61,9.61,1400,1.79859613507943,1.79859613507943,1.79299884420262,1.79299884420262,7503.63004611037,0.0,1.0
2009-04-02,9.64,9.65,9.61,9.65,13700,1.79859613507943,1.80046189870503,1.79299884420262,1.80046189870503,73428.3797369372,0.0,1.0
2009-04-03,9.67,9.96,9.52,9.61,12800,1.80419342595623,1.85830057109866,1.77620697157221,1.79299884420262,68604.6175644378,0.0,1.0
2009-04-06,9.73,9.9989,9.61,9.9,20000,1.81538800770983,1.86555839160225,1.79299884420262,1.84710598934505,107194.714944434,0.0,1.0
2009-04-07,9.63,9.8,9.55,9.8,7000,1.79673037145382,1.82844835308904,1.78180426244902,1.82844835308904,37518.150230552,0.0,1.0
2009-04-08,9.61,9.76,9.54,9.76,4600,1.79299884420262,1.82098529858664,1.77993849882341,1.82098529858664,24654.7844372199,0.0,1.0
2009-04-09,9.64,9.69,9.58,9.6,12900,1.79859613507943,1.80792495320743,1.78740155332582,1.79113308057702,69140.5911391599,0.0,1.0
2009-04-13,9.63,9.91,9.59,9.6,8900,1.79673037145382,1.84897175297065,1.78926731695142,1.79113308057702,47701.6481502733,0.0,1.0
2009-04-14,9.61,9.9,9.5,9.5,7700,1.79299884420262,1.84710598934505,1.77247544432101,1.77247544432101,41269.9652536072,0.0,1.0
2009-04-15,9.6,9.76,9.31,9.58,10800,1.79113308057702,1.82098529858664,1.73702593543459,1.78740155332582,57885.1460699945,0.0,1.0
2009-04-16,9.6,9.7304,9.5,9.7304,4100,1.79113308057702,1.81546263825486,1.77247544432101,1.81546263825486,21974.916563609,0.0,1.0
2009-04-17,9.92,9.92,9.68,9.68,7700,1.85083751659626,1.85083751659626,1.80605918958183,1.80605918958183,41269.965253607,0.0,1.0
2009-04-20,9.54,9.85,9.37,9.65,10100,1.77993849882341,1.83777717121705,1.7482205171882,1.80046189870503,54133.3310469394,0.0,1.0
2009-04-21,10.09,10.22,9.5,9.5,57900,1.88255549823147,1.90681042536429,1.77247544432101,1.77247544432101,310328.699764137,0.0,1.0
2009-04-22,10.31,10.46,9.564,10.07,15300,1.9236022979947,1.95158875237871,1.78441633152486,1.87882397098027,82003.956932492,0.0,1.0
2009-04-23,10.32,10.44,10.11,10.33,26200,1.9254680616203,1.94785722512751,1.88628702548268,1.9273338252459,140425.076577209,0.0,1.0
2009-04-24,10.33,10.35,10.12,10.27,7900,1.9273338252459,1.9310653524971,1.88815278910828,1.91613924349229,42341.9124030515,0.0,1.0
2009-04-27,10.64,10.8,10.02,10.12,35500,1.98517249763953,2.01502471564915,1.86949515285227,1.88815278910828,190270.619026371,0.0,1.0
2009-04-28,11.32,11.41,10.1,10.52,54712,2.1120444241804,2.12883629681081,1.88442126185707,1.96278333413232,293241.862201995,0.0,1.0
2009-04-29,10.25,10.75,9.78,9.78,66300,1.91240771624109,2.00569589752114,1.82471682583784,1.82471682583784,355350.480040799,0.0,1.0
2009-04-30,10.0,10.16,9.96,10.02,16600,1.86576362560106,1.89561584361068,1.85830057109866,1.86949515285227,88971.6134038805,0.0,1.0
2009-05-01,10.11,10.26,9.9,9.96,16600,1.88628702548268,1.91427347986669,1.84710598934505,1.85830057109866,88971.6134038801,0.0,1.0
2009-05-04,10.56,10.76,10.11,10.11,27700,1.97024638863472,2.00756166114674,1.88628702548268,1.88628702548268,148464.680198042,0.0,1.0
2009-05-05,10.28,10.92,10.21,10.36,14700,1.91800500711789,2.03741387915636,1.90494466173869,1.9329311161227,78788.1154841592,0.0,1.0
2009-05-06,10.84,10.92,10.49,10.57,30300,2.02248777015155,2.03741387915636,1.95718604325552,1.97211215226032,162399.993140818,0.0,1.0
2009-05-07,10.65,11.3899,10.374,10.95,10600,1.98703826126513,2.12508611192336,1.93554318519854,2.04301117003316,56813.1989205502,0.0,1.0
2009-05-08,10.52,10.9,10.47,10.58,13200,1.96278333413232,2.03368235190516,1.95345451600431,1.97397791588593,70748.5118633265,0.0,1.0
2009-05-11,10.4,10.63,10.12,10.17,27500,1.94039417062511,1.98330673401393,1.88815278910828,1.89748160723628,147392.733048597,0.0,1.0
2009-05-12,10.75,10.89,10.4,10.4,13400,2.00569589752114,2.03181658827956,1.94039417062511,1.94039417062511,71820.459012771,0.0,1.0
2009-05-13,10.45,10.77,10.01,10.77,13400,1.94972298875311,2.00942742477235,1.86762938922666,2.00942742477235,71820.4590127709,0.0,1.0
2009-05-14,10.27,10.4495,10.0,10.36,27500,1.91613924349229,1.94962970057183,1.86576362560106,1.9329311161227,147392.733048597,0.0,1.0
2009-05-15,10.34,10.4,10.25,10.25,26000,1.9291995888715,1.94039417062511,1.91240771624109,1.91240771624109,139353.129427764,0.0,1.0
2009-05-18,10.28,10.36,10.07,10.35,36800,1.91800500711789,1.9329311161227,1.87882397098027,1.9310653524971,197238.275497759,0.0,1.0
2009-05-19,10.04,10.27,9.91,10.2194,24100,1.87322668010347,1.91613924349229,1.84897175297065,1.90669847954675,129169.631508043,0.0,1.0
2009-05-20,10.18,10.77,10.06,10.08,31000,1.89934737086188,2.00942742477235,1.87695820735467,1.88068973460587,166151.808163873,0.0,1.0
2009-05-21,10.21,10.21,10.0,10.19,29400,1.90494466173869,1.90494466173869,1.86576362560106,1.90121313448748,157576.230968318,0.0,1.0
2009-05-22,10.03,10.35,10.03,10.09,32700,1.87136091647787,1.9310653524971,1.87136091647787,1.88255549823147,175263.35893415,0.0,1.0
2009-05-26,10.28,10.71,10.03,10.03,13600,1.91800500711789,1.99823284301874,1.87136091647787,1.87136091647787,72892.4061622154,0.0,1.0
2009-05-27,10.2,10.47,10.141,10.1697,11300,1.91800500711789,1.96877572789454,1.90691066442966,1.91230740400851,60093.6908778964,0.08,1.0
2009-05-28,10.02,10.12,9.98,10.12,11500,1.88415785993346,1.90296183059148,1.87663627167025,1.90296183059148,61157.2960261777,0.0,1.0
2009-05-29,10.22,10.465,9.97,9.97,15800,1.9217658012495,1.96783552936164,1.87475587460445,1.87475587460445,84024.8067142266,0.0,1.0
2009-06-01,10.18,10.4,9.83,10.22,24900,1.91424421298629,1.95561294843393,1.84843031568322,1.9217658012495,132418.840961028,0.0,1.0
2009-06-02,10.09,10.09,9.91,10.03,10600,1.89732063939407,1.89732063939407,1.86347349220964,1.88603825699926,56371.0728589117,0.0,1.0
2009-06-03,10.19,10.21,9.9,10.03,9100,1.91612461005209,1.9198854041837,1.86159309514384,1.88603825699926,48394.0342468015,0.0,1.0
2009-06-04,10.08,10.36,9.95,10.05,10800,1.89544024232827,1.94809136017072,1.87099508047285,1.88979905113087,57434.678007193,0.0,1.0
2009-06-05,10.23,10.44,9.97,10.27,11400,1.9236461983153,1.96313453669714,1.87475587460445,1.93116778657851,60625.493452037,0.0,1.0
2009-06-08,10.48,10.48,10.12,10.2,8400,1.97065612496035,1.97065612496035,1.90296183059148,1.91800500711789,44671.4162278166,0.0,1.0
2009-06-09,10.35,10.56,9.9501,10.26,14200,1.94621096310492,1.98569930148676,1.87101388444351,1.9292873895127,75515.9655279759,0.0,1.0
2009-06-10,10.18,10.45,10.11,10.21,3700,1.91424421298629,1.96501493376294,1.90108143352568,1.9198854041837,19676.695243205,0.0,1.0
2009-06-11,11.0,11.0,10.28,10.28,14700,2.06843677238204,2.06843677238204,1.93304818364431,1.93304818364431,78174.9783986793,0.0,1.0
2009-06-12,11.28,11.55,10.8,10.98,24100,2.12108789022449,2.17185861100114,2.030828831066,2.06467597825044,128164.420367903,0.0,1.0
2009-06-15,11.03,11.44,10.53,11.4,17500,2.07407796357945,2.15117424327732,1.98005811028935,2.14365265501412,93065.4504746181,0.0,1.0
2009-06-16,11.52,11.52,10.87,10.87,19400,2.16621741980374,2.16621741980374,2.04399161052662,2.04399161052662,103169.699383291,0.0,1.0
2009-06-17,11.63,11.69,11.1101,11.69,10600,2.18690178752756,2.19818416992237,2.08913994407652,2.19818416992237,56371.0728589116,0.0,1.0
2009-06-18,11.11,11.51,11.0,11.4,22200,2.08912114010586,2.16433702273794,2.06843677238204,2.14365265501412,118060.17145923,0.0,1.0
2009-06-19,11.47,11.48,11.01,11.02,19500,2.15681543447473,2.15869583154053,2.07031716944784,2.07219756651365,103701.501957432,0.0,1.0
2009-06-22,10.75,11.42,10.42,11.18,39800,2.021426845737,2.14741344914572,1.95937374256553,2.10228391956648,211657.424507988,0.0,1.0
2009-06-23,10.64,10.98,10.55,10.65,17100,2.00074247801318,2.06467597825044,1.98381890442096,2.00262287507898,90938.2401780553,0.0,1.0
2009-06-24,10.54,10.94,10.35,10.58,20000,1.98193850735516,2.05715438998723,1.94621096310492,1.98946009561836,106360.514828135,0.0,1.0
2009-06-25,10.5,10.97,10.18,10.64,32300,1.97441691909195,2.06279558118464,1.91424421298629,2.00074247801318,171772.231447438,0.0,1.0
2009-06-26,11.07,11.5,10.18,10.42,1063000,2.08159955184265,2.16245662567213,1.91424421298629,1.95937374256553,5653061.36311539,0.0,1.0
2009-06-29,10.53,10.94,10.29,10.94,58500,1.98005811028935,2.05715438998723,1.93492858071011,2.05715438998723,311104.505872296,0.0,1.0
2009-06-30,10.5,10.72,10.42,10.55,20200,1.97441691909195,2.01578565453959,1.95937374256553,1.98381890442096,107424.119976416,0.0,1.0
2009-07-01,11.2,11.3,10.3055,10.56,31300,2.10604471369808,2.1248486843561,1.9378431961621,1.98569930148676,166454.205706031,0.0,1.0
2009-07-02,10.41,11.12,10.32,11.09,31700,1.95749334549973,2.09100153717166,1.94056977190752,2.08536034597426,168581.416002594,0.0,1.0
2009-07-06,10.38,10.52,10.1,10.25,56700,1.95185215430233,1.97817771322355,1.89920103645987,1.9274069924469,301532.059537762,0.0,1.0
2009-07-07,10.15,10.34,10.11,10.25,33500,1.90860302178888,1.94433056603912,1.90108143352568,1.9274069924469,178153.862337127,0.0,1.0
2009-07-08,9.97,10.28,9.82,10.2,45800,1.87475587460445,1.93304818364431,1.84654991861742,1.91800500711789,243565.578956429,0.0,1.0
2009-07-09,10.05,10.08,9.86,9.97,20600,1.88979905113087,1.89544024232827,1.85407150688063,1.87475587460445,109551.330272979,0.0,1.0
2009-07-10,10.19,10.295,9.9,10.0,18700,1.91612461005209,1.93586877924301,1.86159309514384,1.88039706580186,99447.0813643064,0.0,1.0
2009-07-13,10.27,10.27,10.02,10.1,23900,1.93116778657851,1.93116778657851,1.88415785993346,1.89920103645987,127100.815219621,0.0,1.0
2009-07-14,10.35,10.46,10.12,10.22,46300,1.94621096310492,1.96689533082874,1.90296183059148,1.9217658012495,246224.591827133,0.0,1.0
2009-07-15,10.77,10.865,10.38,10.49,49600,2.0251876398686,2.04305141199372,1.95185215430233,1.97253652202615,263774.076773775,0.0,1.0
2009-07-16,10.84,10.87,10.48,10.69,23200,2.03835041932921,2.04399161052662,1.97065612496035,2.01014446334218,123378.197200637,0.0,1.0
2009-07-17,10.52,10.81,9.82,10.81,14800,1.97817771322355,2.03270922813181,1.84654991861742,2.03270922813181,78706.7809728201,0.0,1.0
2009-07-20,10.87,11.2,10.57,10.57,14000,2.04399161052662,2.10604471369808,1.98757969855256,1.98757969855256,74452.3603796945,0.0,1.0
2009-07-21,10.82,11.16,10.53,10.84,51400,2.03458962519761,2.09852312543487,1.98005811028935,2.03835041932921,273346.523108307,0.0,1.0
2009-07-22,10.89,10.98,10.4101,10.83,32600,2.04775240465822,2.06467597825044,1.95751214947039,2.03647002226341,173367.63916986,0.0,1.0
2009-07-23,10.71,10.86,9.47,10.07,81100,2.01390525747379,2.04211121346082,1.78073602131436,1.89355984526247,431291.887628087,0.0,1.0
2009-07-24,10.66,10.66,10.0,10.64,32400,2.00450327214478,2.00450327214478,1.88039706580186,2.00074247801318,172304.034021579,0.0,1.0
2009-07-27,10.34,10.63,10.22,10.6,33000,1.94433056603912,1.99886208094737,1.9217658012495,1.99322088974997,175494.849466423,0.0,1.0
2009-07-28,10.15,10.43,10.14,10.34,38400,1.90860302178888,1.96125413963134,1.90672262472308,1.94433056603912,204212.18847002,0.0,1.0
2009-07-29,10.18,10.55,10.01,10.25,47100,1.91424421298629,1.98381890442096,1.88227746286766,1.9274069924469,250479.012420258,0.0,1.0
2009-07-30,10.16,10.28,10.03,10.15,28300,1.91048341885469,1.93304818364431,1.88603825699926,1.90860302178888,150500.128481811,0.0,1.0
2009-07-31,9.98,10.28,9.97,10.05,67900,1.87663627167025,1.93304818364431,1.87475587460445,1.88979905113087,361093.947841519,0.0,1.0
2009-08-03,10.09,10.26,9.85,10.0,34300,1.89732063939407,1.9292873895127,1.85219110981483,1.88039706580186,182408.282930252,0.0,1.0
2009-08-04,10.17,10.24,10.0,10.0,46100,1.91236381592049,1.9255265953811,1.88039706580186,1.88039706580186,245160.986678851,0.0,1.0
2009-08-05,9.99,10.2,9.99,10.08,44100,1.87851666873605,1.91800500711789,1.87851666873605,1.89544024232827,234524.935196038,0.0,1.0
2009-08-06,10.06,10.173,9.96,9.98,31800,1.89167944819667,1.91292793504023,1.87287547753865,1.87663627167025,169113.218576735,0.0,1.0
2009-08-07,10.53,11.16,10.07,10.11,31700,1.98005811028935,2.09852312543487,1.89355984526247,1.90108143352568,168581.416002594,0.0,1.0
2009-08-10,10.6,10.73,10.25,10.47,39600,1.99322088974997,2.01766605160539,1.9274069924469,1.96877572789454,210593.819359707,0.0,1.0
2009-08-11,10.58,10.74,10.3,10.54,35200,1.98946009561836,2.01954644867119,1.93680897777591,1.98193850735516,187194.506097518,0.0,1.0
2009-08-12,10.83,10.91,10.49,10.62,32600,2.03647002226341,2.05151319878982,1.97253652202615,1.99698168388157,173367.63916986,0.0,1.0
2009-08-13,11.28,11.4799,10.91,10.96,56700,2.12108789022449,2.15867702756987,2.05151319878982,2.06091518411883,301532.059537763,0.0,1.0
2009-08-14,11.01,11.3808,11.01,11.28,62200,2.07031716944784,2.14004229264778,2.07031716944784,2.12108789022449,330781.201115501,0.0,1.0
2009-08-17,10.76,10.94,10.76,10.87,22200,2.0233072428028,2.05715438998723,2.0233072428028,2.04399161052662,118060.17145923,0.0,1.0
2009-08-18,10.61,10.76,10.51,10.75,23400,1.99510128681577,2.0233072428028,1.97629731615775,2.021426845737,124441.802348918,0.0,1.0
2009-08-19,10.68,10.89,10.45,10.54,18500,2.00826406627638,2.04775240465822,1.96501493376294,1.98193850735516,98383.4762160251,0.0,1.0
2009-08-20,10.68,10.68,10.53,10.68,28500,2.00826406627638,2.00826406627638,1.98005811028935,2.00826406627638,151563.733630093,0.0,1.0
2009-08-21,10.67,10.87,10.57,10.8,24600,2.00638366921058,2.04399161052662,1.98757969855256,2.030828831066,130823.433238606,0.0,1.0
2009-08-24,10.75,10.79,10.6,10.66,15100,2.021426845737,2.0289484340002,1.99322088974997,2.00450327214478,80302.1886952418,0.0,1.0
2009-08-25,10.77,10.9,10.7,10.75,19100,2.0251876398686,2.04963280172402,2.01202486040799,2.021426845737,101574.291660869,0.0,1.0
2009-08-26,10.75,10.8,10.619,10.71,20500,2.03647002226341,2.04594197585533,2.01165350385257,2.02889245938987,108214.212628118,0.08,1.0
2009-08-27,10.76,10.77,10.57,10.75,17200,2.03836441298179,2.04025880370018,2.00237098933249,2.03647002226341,90794.3637660306,0.0,1.0
2009-08-28,10.41,10.8,10.33,10.8,12000,1.97206073783834,2.04594197585533,1.95690561209126,2.04594197585533,63344.9049530443,0.0,1.0
2009-08-31,10.43,10.66,10.33,10.37,23300,1.9758495192751,2.01942050579795,1.95690561209126,1.9644831749648,122994.690450495,0.0,1.0
2009-09-01,10.55,10.69,10.37,10.39,26900,1.99858220789572,2.0251036779531,1.9644831749648,1.96827195640157,141998.161936408,0.0,1.0
2009-09-02,10.51,10.64,10.33,10.57,7100,1.99100464502218,2.01563172436118,1.95690561209126,2.00237098933249,37479.0687638846,0.0,1.0
2009-09-03,10.44,10.49,10.33,10.44,23000,1.97774390999349,1.98721586358541,1.95690561209126,1.97774390999349,121411.067826668,0.0,1.0
2009-09-04,10.49,10.57,10.4,10.45,20200,1.98721586358541,2.00237098933249,1.97016634711995,1.97963830071187,106630.590004292,0.0,1.0
2009-09-08,10.25,10.49,10.23,10.49,21100,1.94175048634418,1.98721586358541,1.93796170490741,1.98721586358541,111381.45787577,0.0,1.0
2009-09-09,10.31,10.41,10.14,10.16,24000,1.95311683065449,1.97206073783834,1.92091218844195,1.92470096987872,126689.809906089,0.0,1.0
2009-09-10,10.34,10.39,10.2,10.31,14500,1.95880000280964,1.96827195640157,1.93227853275226,1.95311683065449,76541.7601515955,0.0,1.0
2009-09-11,10.3,10.35,10.17,10.31,19300,1.9512224399361,1.96069439352803,1.92659536059711,1.95311683065449,101879.722132813,0.0,1.0
2009-09-14,10.54,10.59,10.25,10.25,26700,1.99668781717733,2.00615977076926,1.94175048634418,1.94175048634418,140942.413520524,0.0,1.0
2009-09-15,10.55,10.59,10.35,10.52,20900,1.99858220789572,2.00615977076926,1.96069439352803,1.99289903574057,110325.709459886,0.0,1.0
2009-09-16,10.9,11.08,10.592,10.6,71500,2.06488588303918,2.0989849159701,2.00653864891293,2.00805416148764,377430.058678556,0.0,1.0
2009-09-17,10.75,10.93,10.75,10.9,15100,2.03647002226341,2.07056905519433,2.03647002226341,2.06488588303918,79709.0053992476,0.0,1.0
2009-09-18,10.6,10.89,10.58,10.84,61000,2.00805416148764,2.06299149232079,2.00426538005087,2.05351953872887,322003.266844643,0.0,1.0
2009-09-21,10.67,10.71,10.51,10.54,19400,2.02131489651633,2.02889245938987,1.99100464502218,1.99668781717733,102407.596340755,0.0,1.0
2009-09-22,10.9,10.95,10.63,10.76,43400,2.06488588303918,2.0743578366311,2.0137373336428,2.03836441298179,229097.406246844,0.0,1.0
2009-09-23,10.76,11.09,10.71,10.97,16400,2.03836441298179,2.10087930668849,2.02889245938987,2.07814661806787,86571.3701024943,0.0,1.0
2009-09-24,10.8,10.99,10.63,10.96,15000,2.04594197585533,2.08193539950464,2.0137373336428,2.07625222734949,79181.1311913057,0.0,1.0
2009-09-25,10.7,10.8499,10.63,10.75,15000,2.02699806867149,2.05539498554007,2.0137373336428,2.03647002226341,79181.1311913054,0.0,1.0
2009-09-28,10.73,10.9,10.53,10.7,19700,2.03268124082664,2.06488588303918,1.99479342645895,2.02699806867149,103991.218964581,0.0,1.0
2009-09-29,10.64,10.87,10.53,10.77,34900,2.01563172436118,2.05920271088402,1.99479342645895,2.04025880370018,184228.098571771,0.0,1.0
2009-09-30,10.58,10.76,10.55,10.72,61700,2.00426538005087,2.03836441298179,1.99858220789572,2.03078685010826,325698.386300237,0.0,1.0
2009-10-01,10.18,10.68,10.15,10.56,50900,1.92848975131549,2.02320928723472,1.92280657916034,2.0004765986141,268687.971842497,0.0,1.0
2009-10-02,10.12,10.32,10.07,10.15,51500,1.91712340700518,1.95501122137287,1.90765145341326,1.92280657916034,271855.217090149,0.0,1.0
2009-10-05,10.17,10.42,10.09,10.14,23600,1.92659536059711,1.97395512855672,1.91144023485003,1.92091218844195,124578.31307432,0.0,1.0
2009-10-06,10.41,10.49,10.185,10.23,21200,1.97206073783834,1.98721586358541,1.92943694667468,1.93796170490741,111909.332083712,0.0,1.0
2009-10-07,10.44,10.49,10.28,10.34,14600,1.97774390999349,1.98721586358541,1.94743365849934,1.95880000280964,77069.6343595373,0.0,1.0
2009-10-08,10.5,10.62,10.46,10.51,37900,1.9891102543038,2.01184294292441,1.98153269143026,1.99100464502218,200064.324810032,0.0,1.0
2009-10-09,10.73,10.73,10.49,10.5,32700,2.03268124082664,2.03268124082664,1.98721586358541,1.9891102543038,172614.865997046,0.0,1.0
2009-10-12,10.8,10.89,10.67,10.7,19400,2.04594197585533,2.06299149232079,2.02131489651633,2.02699806867149,102407.596340755,0.0,1.0
2009-10-13,10.82,10.9,10.72,10.86,18400,2.0497307572921,2.06488588303918,2.03078685010826,2.05730832016564,97128.8542613349,0.0,1.0
2009-10-14,10.96,11.09,10.8,10.95,17800,2.07625222734949,2.10087930668849,2.04594197585533,2.0743578366311,93961.6090136824,0.0,1.0
2009-10-15,11.0,11.08,10.85,10.85,24600,2.08382979022302,2.0989849159701,2.05541392944726,2.05541392944726,129857.055153741,0.0,1.0
2009-10-16,11.0,11.0478,10.9,11.0,34200,2.08382979022302,2.0928849778569,2.06488588303918,2.08382979022302,180532.979116177,0.0,1.0
2009-10-19,10.95,11.02,10.86,11.02,14100,2.0743578366311,2.08761857165979,2.05730832016564,2.08761857165979,74430.2633198273,0.0,1.0
2009-10-20,11.75,11.8899,11.01,11.31,96400,2.22590909410187,2.25241162025207,2.08572418094141,2.14255590249295,508870.736456123,0.0,1.0
2009-10-21,11.78,11.99,11.75,11.92,66100,2.23159226625702,2.2713744713431,2.22590909410187,2.2581137363144,348924.851449687,0.0,1.0
2009-10-22,11.66,11.85,11.5,11.85,41800,2.20885957763641,2.24485300128571,2.17854932614225,2.24485300128571,220651.418919771,0.0,1.0
2009-10-23,11.26,11.69,11.26,11.62,22600,2.13308394890102,2.21454274979156,2.13308394890102,2.20128201476287,119299.570994901,0.0,1.0
2009-10-26,11.25,11.35,11.042,11.21,34200,2.13118955818264,2.15013346536648,2.09178623124024,2.1236119953091,180532.979116177,0.0,1.0
2009-10-27,11.99,12.15,11.8,12.0,180100,2.2713744713431,2.30168472283725,2.23538104769379,2.27326886206148,950701.448503607,0.0,1.0
2009-10-28,11.48,12.47,11.45,12.44,67500,2.17476054470548,2.36230522582556,2.16907737255033,2.3566220536704,356315.090360876,0.0,1.0
2009-10-29,11.58,11.63,11.2,11.4,38700,2.19370445188933,2.20317640548125,2.12171760459072,2.15960541895841,204287.318473568,0.0,1.0
2009-10-30,11.6,11.67,11.39,11.55,39000,2.1974932333261,2.21075396835479,2.15771102824002,2.18802127973418,205870.941097394,0.0,1.0
2009-11-02,11.9,11.94,11.47,11.6,82500,2.25432495487764,2.26190251775117,2.1728661539871,2.1974932333261,435496.22155218,0.0,1.0
2009-11-03,11.78,11.85,11.5,11.81,19700,2.23159226625702,2.24485300128571,2.17854932614225,2.23727543841217,103991.218964581,0.0,1.0
2009-11-04,11.44,11.85,11.41,11.75,31300,2.16718298183195,2.24485300128571,2.16149980967679,2.22590909410187,165224.627085857,0.0,1.0
2009-11-05,11.7,11.83,11.4201,11.52,22700,2.21643714050994,2.24106421984894,2.16341314430236,2.18233810757902,119827.445202843,0.0,1.0
2009-11-06,11.64,11.65,11.44,11.59,17300,2.20507079619964,2.20696518691802,2.16718298183195,2.19559884260771,91322.2379739723,0.0,1.0
2009-11-09,11.63,11.65,11.41,11.65,22400,2.20317640548125,2.20696518691802,2.16149980967679,2.20696518691802,118243.822579016,0.0,1.0
2009-11-10,11.4,11.58,11.34,11.54,21200,2.15960541895841,2.19370445188933,2.1482390746481,2.18612688901579,111909.332083712,0.0,1.0
2009-11-11,11.22,11.47,11.2,11.41,26900,2.12550638602749,2.1728661539871,2.12171760459072,2.16149980967679,141998.161936408,0.0,1.0
2009-11-12,10.95,11.59,10.94,11.31,36800,2.0743578366311,2.19559884260771,2.07246344591272,2.14255590249295,194257.70852267,0.0,1.0
2009-11-13,11.09,11.14,10.8,10.94,18600,2.10087930668849,2.11035126028041,2.04594197585533,2.07246344591272,98184.6026772187,0.0,1.0
2009-11-16,11.25,11.4,10.95,11.1,29400,2.13118955818264,2.15960541895841,2.0743578366311,2.10277369740687,155195.017134959,0.0,1.0
2009-11-17,11.22,11.25,11.15,11.17,10900,2.12550638602749,2.13118955818264,2.11224565099879,2.11603443243556,57538.2886656819,0.0,1.0
2009-11-18,11.15,11.2,11.01,11.19,14100,2.11224565099879,2.12171760459072,2.08572418094141,2.11982321387233,74430.2633198273,0.0,1.0
2009-11-19,11.03,11.14,10.91,11.07,17300,2.08951296237818,2.11035126028041,2.06678027375756,2.09709052525172,91322.2379739723,0.0,1.0
2009-11-20,11.02,11.14,10.92,11.02,26500,2.08761857165979,2.11035126028041,2.06867466447595,2.08761857165979,139886.66510464,0.0,1.0
2009-11-23,11.05,11.25,11.02,11.19,19700,2.09330174381495,2.13118955818264,2.08761857165979,2.11982321387233,103991.218964581,0.0,1.0
2009-11-24,11.04,11.16,11.02,11.03,28700,2.10656247884364,2.12945989709194,2.10274624246892,2.10465436065628,150409.97035793,0.08,1.0
2009-11-25,11.08,11.17,11.06,11.17,26900,2.11419495159307,2.1313680152793,2.11037871521836,2.1313680152793,140976.592426074,0.0,1.0
2009-11-27,10.9,11.23,10.9,11.0,36900,2.07984882422062,2.14281672440345,2.07984882422062,2.09893000609421,193384.247603053,0.0,1.0
2009-11-30,10.9,11.05,10.87,11.05,21000,2.07984882422062,2.108470597031,2.07412446965855,2.108470597031,110056.075871656,0.0,1.0
2009-12-01,11.1,11.13,11.0,11.01,26700,2.11801118796779,2.12373554252986,2.09893000609421,2.10083812428156,139928.439322534,0.0,1.0
2009-12-02,11.36,11.49,11.1001,11.17,21400,2.16762226083911,2.19242779727477,2.11803026914966,2.1313680152793,112152.382078735,0.0,1.0
2009-12-03,11.25,11.44,11.12,11.44,62500,2.14663296077816,2.18288720633797,2.12182742434251,2.18288720633797,327547.844856121,0.0,1.0
2009-12-04,11.5,11.67,11.26,11.3,91400,2.19433591546212,2.22677392464722,2.14854107896552,2.15617355171496,479005.968317591,0.0,1.0
2009-12-07,11.38,11.51,11.2,11.5,58700,2.17143849721382,2.19624403364948,2.13709236984137,2.19433591546212,307632.935888868,0.0,1.0
2009-12-08,11.25,11.63,11.1,11.37,28100,2.14663296077816,2.21914145189778,2.11801118796779,2.16953037902647,147265.511047312,0.0,1.0
2009-12-09,11.26,11.39,11.1,11.1,27600,2.14854107896552,2.17334661540118,2.11801118796779,2.11801118796779,144645.128288463,0.0,1.0
2009-12-10,11.14,11.41,11.11,11.38,28900,2.12564366071722,2.1771628517759,2.11991930615515,2.17143849721382,151458.12346147,0.0,1.0
2009-12-11,11.23,11.29,11.1,11.23,26300,2.14281672440345,2.1542654335276,2.11801118796779,2.14281672440345,137832.133115455,0.0,1.0
2009-12-14,11.69,11.7,11.23,11.23,9900,2.23059016102193,2.23249827920929,2.14281672440345,2.14281672440345,51883.5786252095,0.0,1.0
2009-12-15,11.75,11.8,11.53,11.64,24500,2.24203887014608,2.25157946108288,2.2000602700242,2.22104957008514,128398.755183599,0.0,1.0
2009-12-16,11.94,11.99,11.58,11.76,27800,2.27829311570589,2.28783370664268,2.20960086096099,2.24394698833344,145693.281392002,0.0,1.0
2009-12-17,11.86,11.95,11.7001,11.86,18100,2.26302817020703,2.28020123389325,2.23251736039117,2.26302817020703,94857.8558703322,0.0,1.0
2009-12-18,12.54,12.54,11.71,12.0,91500,2.39278020694739,2.39278020694739,2.23440639739665,2.28974182483004,479530.044869361,0.0,1.0
2009-12-21,11.85,12.396,11.68,12.17,33500,2.26112005201967,2.36530330504943,2.22868204283457,2.32217983401513,175565.64484288,0.0,1.0
2009-12-22,12.07,12.29,11.82,11.82,20600,2.30309865214155,2.34507725226344,2.25539569745759,2.25539569745759,107959.769664577,0.0,1.0
2009-12-23,12.07,12.205,11.42,12.14,13500,2.30309865214155,2.32885824767089,2.17907096996326,2.31645547945306,70750.334488922,0.0,1.0
2009-12-24,12.11,12.3,12.04,12.08,7300,2.31073112489098,2.34698537045079,2.29737429757948,2.30500677032891,38257.5882791949,0.0,1.0
2009-12-28,12.21,12.27,11.9308,12.19,10900,2.32981230676457,2.34126101588872,2.27653764697352,2.32599607038985,57124.3441429073,0.0,1.0
2009-12-29,12.05,12.14,12.0,12.08,19700,2.29928241576683,2.31645547945306,2.28974182483004,2.30500677032891,103243.080698649,0.0,1.0
2009-12-30,12.29,12.29,12.0,12.06,13500,2.34507725226344,2.34507725226344,2.28974182483004,2.30119053395419,70750.3344889218,0.0,1.0
2009-12-31,12.29,12.6,12.181,12.27,18800,2.34507725226344,2.40422891607154,2.32427876402123,2.34126101588872,98526.3917327207,0.0,1.0
2010-01-04,12.51,12.61,12.245,12.4,12100,2.38705585238532,2.4061370342589,2.33649072042032,2.36606655232438,63413.2627641448,0.0,1.0
2010-01-05,12.46,12.67,12.37,12.48,22900,2.37751526144853,2.41758574338305,2.3603421977623,2.38133149782324,120013.530355282,0.0,1.0
2010-01-06,12.5,12.58,12.41,12.41,26400,2.38514773419796,2.40041267969683,2.36797467051174,2.36797467051174,138356.209667225,0.0,1.0
2010-01-07,13.66,13.73,12.52,12.52,45300,2.60648944393153,2.61984627124304,2.38896397057268,2.38896397057268,237406.677951716,0.0,1.0
2010-01-08,13.83,13.83,13.53,13.7,27900,2.63892745311662,2.63892745311662,2.58168390749587,2.61412191668097,146217.357943772,0.0,1.0
2010-01-11,13.66,13.92,13.49,13.83,19700,2.60648944393153,2.65610051680285,2.57405143474644,2.63892745311662,103243.080698649,0.0,1.0
2010-01-12,13.6,13.69,13.51,13.55,12500,2.59504073480738,2.61221379849361,2.57786767112116,2.58550014387059,65509.568971224,0.0,1.0
2010-01-13,13.36,13.56,13.22,13.56,13300,2.54924589831078,2.58740826205795,2.52253224368776,2.58740826205795,69702.1813853824,0.0,1.0
2010-01-14,13.5,13.62,13.26,13.34,14100,2.5759595529338,2.5988569711821,2.5301647164372,2.54542966193606,73894.7937995406,0.0,1.0
2010-01-15,13.59,13.69,13.41,13.57,26800,2.59313261662002,2.61221379849361,2.55878648924757,2.58931638024531,140452.515874304,0.0,1.0
2010-01-19,14.34,14.38,13.5501,13.59,23500,2.7362414806719,2.74387395342133,2.58551922505246,2.59313261662002,123157.989665901,0.0,1.0
2010-01-20,13.82,14.22,13.68,14.22,15400,2.63701933492927,2.7133440624236,2.61030568030625,2.7133440624236,80707.7889725478,0.0,1.0
2010-01-21,13.11,14.02,13.11,13.98,24000,2.50154294362682,2.67518169867643,2.50154294362682,2.667549225927,125778.37242475,0.0,1.0
2010-01-22,13.0,13.51,13.0,13.11,20300,2.48055364356588,2.57786767112116,2.48055364356588,2.50154294362682,106387.540009268,0.0,1.0
2010-01-25,13.02,13.17,12.96,13.12,29500,2.4843698799406,2.51299165275097,2.47292117081645,2.50345106181418,154602.582772088,0.0,1.0
2010-01-26,13.12,13.48,12.7501,13.04,21900,2.50345106181418,2.57214331655908,2.43286977006379,2.48818611631531,114772.764837584,0.0,1.0
2010-01-27,13.26,13.35,13.06,13.1,20900,2.5301647164372,2.54733778012342,2.49200235269003,2.49963482543946,109531.999319886,0.0,1.0
2010-01-28,13.02,13.24,12.8288,13.24,20800,2.4843698799406,2.52634848006248,2.4478866601983,2.52634848006248,109007.922768117,0.0,1.0
2010-01-29,12.81,13.1766,12.75,13.02,11600,2.44429939800607,2.51425101075463,2.43285068888192,2.4843698799406,60792.8800052959,0.0,1.0
2010-02-01,12.84,13.0,12.5301,12.74,15700,2.45002375256815,2.48055364356588,2.39089116994191,2.43094257069456,82280.0186278572,0.0,1.0
2010-02-02,12.62,13.14,12.56,12.81,20000,2.40804515244626,2.5072672981889,2.39659644332211,2.44429939800607,104815.310353958,0.0,1.0
2010-02-03,12.59,13.13,12.56,12.6,21000,2.40232079788419,2.50535918000154,2.39659644332211,2.40422891607154,110056.075871656,0.0,1.0
2010-02-04,12.17,12.71,12.17,12.6,36800,2.32217983401513,2.42521821613249,2.32217983401513,2.40422891607154,192860.171051284,0.0,1.0
2010-02-05,12.54,12.56,12.1428,12.22,43100,2.39278020694739,2.39659644332211,2.31698975254552,2.33172042495193,225876.993812781,0.0,1.0
2010-02-08,12.33,12.715,12.18,12.48,31400,2.35270972501287,2.42617227522617,2.32408795220249,2.38133149782324,164560.037255715,0.0,1.0
2010-02-09,12.63,12.65,12.2601,12.64,10200,2.40995327063362,2.41376950700834,2.33937197888323,2.41186138882098,53455.8082805188,0.0,1.0
2010-02-10,11.91,12.15,11.15,11.83,104100,2.27256876114382,2.31836359764042,2.12755177890458,2.25730381564495,545563.690392353,0.0,1.0
2010-02-11,12.21,12.22,11.72,11.9,20700,2.32981230676457,2.33172042495193,2.23631451558401,2.27066064295646,108483.846216347,0.0,1.0
2010-02-12,12.0,12.1,11.86,12.1,17900,2.28974182483004,2.30882300670363,2.26302817020703,2.30882300670363,93809.7027667929,0.0,1.0
2010-02-16,12.1,12.19,11.77,12.09,10200,2.30882300670363,2.32599607038985,2.2458551065208,2.30691488851627,53455.8082805187,0.0,1.0
2010-02-17,11.99,12.37,11.92,12.18,22500,2.28783370664268,2.3603421977623,2.27447687933118,2.32408795220249,117917.224148203,0.0,1.0
2010-02-18,12.16,12.22,11.78,11.95,17900,2.32027171582778,2.33172042495193,2.24776322470816,2.28020123389325,93809.7027667926,0.0,1.0
2010-02-19,12.43,12.55,11.91,12.18,18400,2.37179090688645,2.39468832513475,2.27256876114382,2.32408795220249,96430.0855256419,0.0,1.0
2010-02-22,12.5,12.65,12.23,12.42,24900,2.38514773419796,2.41376950700834,2.33362854313929,2.36988278869909,130495.061390678,0.0,1.0
2010-02-23,12.37,12.6395,12.31,12.43,9800,2.3603421977623,2.41176598291161,2.34889348863815,2.37179090688645,51359.5020734397,0.0,1.0
2010-02-24,11.94,12.48,11.76,12.39,33000,2.29355806120476,2.39728681774166,2.25898180902579,2.37999869165218,171794.2120868,0.08,1.0
2010-02-25,12.1,12.11,11.52,11.77,120400,2.32429250758606,2.32621341048489,2.21288013945384,2.26090271192462,626788.579856083,0.0,1.0
2010-02-26,12.15,12.68,12.0,12.13,59800,2.33389702208022,2.43570487571829,2.30508347859775,2.33005521628256,311311.93584214,0.0,1.0
2010-03-01,12.55,13.05,12.22,12.42,70300,2.41073313803348,2.50677828297505,2.34734334237204,2.38576140034867,365973.730597031,0.0,1.0
2010-03-02,12.4,12.53,12.23,12.51,31000,2.38191959455101,2.40689133223582,2.34926424527087,2.40304952643815,161382.441657297,0.0,1.0
2010-03-03,13.09,13.37,12.325,12.46,60400,2.51446189457038,2.56824717573766,2.36751282280977,2.393445011944,314435.466970991,0.0,1.0
2010-03-04,13.38,13.4,12.85,13.05,29600,2.57016807863649,2.57400988443415,2.46836022499842,2.50677828297505,154094.202356645,0.0,1.0
2010-03-05,14.22,14.24,12.63,13.38,147400,2.73152392213833,2.73536572793599,2.42610036122413,2.57016807863649,767347.480654373,0.0,1.0
2010-03-08,13.71,14.25,13.5601,14.25,15000,2.63355787429793,2.73728663083483,2.60476353984444,2.73728663083483,78088.2782212726,0.0,1.0
2010-03-09,13.38,13.66,13.32,13.61,35300,2.57016807863649,2.62395335980377,2.5586426612435,2.61434884530961,183767.748080728,0.0,1.0
2010-03-10,13.41,13.709,13.25,13.31,70300,2.57593078733298,2.63336578400804,2.54519634095168,2.55672175834467,365973.730597032,0.0,1.0
2010-03-11,13.28,13.53,13.19,13.25,84800,2.55095904964817,2.59898162211896,2.53367092355869,2.54519634095168,441459.066210929,0.0,1.0
2010-03-12,13.23,13.449,13.22,13.35,32200,2.54135453515402,2.58342230863843,2.53943363225519,2.56440536993999,167629.503914999,0.0,1.0
2010-03-15,13.41,13.48,13.2,13.38,55300,2.57593078733298,2.5893771076248,2.53559182645752,2.57016807863649,287885.452375759,0.0,1.0
2010-03-16,13.27,13.61,13.16,13.46,23000,2.54903814674934,2.61434884530961,2.5279082148622,2.58553530182714,119735.359939285,0.0,1.0
2010-03-17,13.24,13.52,13.21,13.52,50800,2.54327543805285,2.59706071922013,2.53751272935635,2.59706071922013,264458.968909377,0.0,1.0
2010-03-18,13.17,13.41,13.12,13.37,29100,2.52982911776103,2.57593078733298,2.52022460326687,2.56824717573766,151491.259749269,0.0,1.0
2010-03-19,13.24,13.49,12.52,13.25,125200,2.54327543805285,2.59129801052363,2.40497042933698,2.54519634095168,651776.828886889,0.0,1.0
2010-03-22,13.54,13.65,12.77,13.16,24400,2.60090252501779,2.62203245690494,2.45299300180777,2.5279082148622,127023.599239937,0.0,1.0
2010-03-23,13.79,13.79,13.24,13.46,13900,2.64892509748858,2.64892509748858,2.54327543805285,2.58553530182714,72361.804485046,0.0,1.0
2010-03-24,14.12,14.14,13.7,13.78,47000,2.71231489315002,2.71615669894768,2.6316369713991,2.64700419458975,244676.605093321,0.0,1.0
2010-03-25,14.17,14.5,14.06,14.06,26000,2.72191940764417,2.78530920330561,2.70078947575703,2.70078947575703,135353.01558354,0.0,1.0
2010-03-26,13.75,14.07,13.6906,14.03,5700,2.64124148589325,2.70271037865586,2.62983132267419,2.69502676706053,29673.5457240837,0.0,1.0
2010-03-29,13.58,13.91,13.54,13.88,16200,2.60858613661312,2.67197593227456,2.60090252501779,2.66621322357806,84335.3404789744,0.0,1.0
2010-03-30,13.56,13.67,13.15,13.52,19100,2.60474433081546,2.6258742627026,2.52598731196337,2.59706071922013,99432.4076017537,0.0,1.0
2010-03-31,13.56,13.8,13.39,13.49,35900,2.60474433081546,2.65084600038741,2.57208898153532,2.59129801052363,186891.279209579,0.0,1.0
2010-04-01,13.33,13.54,13.25,13.54,20100,2.56056356414233,2.60090252501779,2.54519634095168,2.60090252501779,104638.292816505,0.0,1.0
2010-04-05,13.65,13.76,13.39,13.5,22200,2.62203245690494,2.64316238879208,2.57208898153532,2.59321891342247,115570.651767484,0.0,1.0
2010-04-06,14.12,14.28,13.54,13.54,14400,2.71231489315002,2.74304933953132,2.60090252501779,2.60090252501779,74964.7470924217,0.0,1.0
2010-04-07,14.28,14.35,14.03,14.03,15500,2.74304933953132,2.75649565982314,2.69502676706053,2.69502676706053,80691.2208286484,0.0,1.0
2010-04-08,13.95,14.3,13.91,14.19,25600,2.67965954386988,2.74689114532898,2.67197593227456,2.72576121344184,133270.661497639,0.0,1.0
2010-04-09,13.83,13.9501,13.63,13.9501,10900,2.6566087090839,2.67967875289887,2.61819065110728,2.67967875289887,56744.1488407916,0.0,1.0
2010-04-12,13.75,14.02,13.73,13.92,10000,2.64124148589325,2.6931058641617,2.63739968009559,2.67389683517339,52058.8521475152,0.0,1.0
2010-04-13,14.1,14.1,13.51,13.66,14400,2.70847308735235,2.70847308735235,2.5951398163213,2.62395335980377,74964.7470924219,0.0,1.0
2010-04-14,14.36,14.7,14.15,14.18,23500,2.75841656272197,2.82372726128224,2.71807760184651,2.72384031054301,122338.302546661,0.0,1.0
2010-04-15,14.54,14.63,14.13,14.31,22100,2.79299281490094,2.81028094099042,2.71423579604885,2.74881204822781,115050.063246008,0.0,1.0
2010-04-16,14.33,14.56,14.11,14.55,25100,2.75265385402548,2.7968346206986,2.71039399025119,2.79491371779977,130667.718890263,0.0,1.0
2010-04-19,14.3,14.48,14.22,14.26,7000,2.74689114532898,2.78146739750795,2.73152392213833,2.73920753373366,36441.1965032606,0.0,1.0
2010-04-20,14.75,14.94,14.31,14.31,14900,2.8333317757764,2.8698289308542,2.74881204822781,2.74881204822781,77567.6896997975,0.0,1.0
2010-04-21,14.9,14.91,14.39,14.7699,10100,2.86214531925887,2.8640662221577,2.76417927141847,2.83715437254507,52579.4406689903,0.0,1.0
2010-04-22,14.99,15.16,14.64,14.84,11300,2.87943344534835,2.91208879462849,2.81220184388925,2.85061990186588,58826.5029266922,0.0,1.0
2010-04-23,15.26,15.39,15.0,15.07,22500,2.9312978236168,2.95626956130161,2.88135434824719,2.89480066853901,117132.417331909,0.0,1.0
2010-04-26,15.19,15.4,15.137,15.18,13800,2.91785150332498,2.95819046420044,2.90767071796118,2.91593060042615,71841.2159635709,0.0,1.0
2010-04-27,15.15,15.4,15.0501,15.08,30900,2.91016789172966,2.95819046420044,2.89097807177033,2.89672157143784,160861.853135822,0.0,1.0
2010-04-28,15.5,15.54,15.25,15.25,33000,2.97739949318876,2.98508310478408,2.92937692071797,2.92937692071797,171794.2120868,0.0,1.0
2010-04-29,15.68,15.73,15.5,15.64,13300,3.01197574536772,3.02158025986188,2.97739949318876,3.0042921337724,69238.2733561952,0.0,1.0
2010-04-30,15.4,15.6899,15.25,15.63,40300,2.95819046420044,3.01387743923757,2.92937692071797,3.00237123087357,209797.174154486,0.0,1.0
2010-05-03,15.6,15.78,15.14,15.37,12000,2.99660852217707,3.03118477435604,2.90824698883083,2.95242775550395,62470.6225770182,0.0,1.0
2010-05-04,15.2,15.41,14.7,15.41,34000,2.91977240622381,2.96011136709927,2.82372726128224,2.96011136709927,177000.097301552,0.0,1.0
2010-05-05,15.37,16.0,15.0,15.05,50200,2.95242775550395,3.07344463813033,2.88135434824719,2.89095886274134,261335.437780526,0.0,1.0
2010-05-06,15.0,15.75,14.81,15.34,60000,2.88135434824719,3.02542206565954,2.84485719316939,2.94666504680745,312353.11288509,0.0,1.0
2010-05-07,14.48,15.15,14.41,15.0,73000,2.78146739750795,2.91016789172966,2.76802107721613,2.88135434824719,380029.62067686,0.0,1.0
2010-05-10,15.0,15.56,14.77,15.01,39400,2.88135434824719,2.98892491058175,2.83717358157406,2.88327525114602,205111.877461209,0.0,1.0
2010-05-11,14.71,14.98,14.5136,14.98,32200,2.82564816418107,2.87751254244952,2.78792163124802,2.87751254244952,167629.503914999,0.0,1.0
2010-05-12,15.37,15.46,14.81,15.36,20200,2.95242775550395,2.96971588159343,2.84485719316939,2.95050685260512,105158.88133798,0.0,1.0
2010-05-13,15.56,15.56,15.37,15.46,17900,2.98892491058175,2.98892491058175,2.95242775550395,2.96971588159343,93185.345344052,0.0,1.0
2010-05-14,14.96,15.48,14.86,15.26,10900,2.87367073665186,2.9735576873911,2.85446170766354,2.9312978236168,56744.1488407915,0.0,1.0
2010-05-17,14.81,15.05,14.27,15.05,17800,2.84485719316939,2.89095886274134,2.74112843663249,2.89095886274134,92664.7568225768,0.0,1.0
2010-05-18,14.83,14.94,14.69,14.69,17500,2.84869899896705,2.8698289308542,2.82180635838341,2.82180635838341,91102.9912581515,0.0,1.0
2010-05-19,14.45,14.76,14.44,14.76,24800,2.77570468881145,2.83525267867523,2.77378378591262,2.83525267867523,129105.953325838,0.0,1.0
2010-05-20,13.82,14.27,13.71,14.27,38200,2.65468780618507,2.74112843663249,2.63355787429793,2.74112843663249,198864.815203508,0.0,1.0
2010-05-21,14.07,14.45,13.73,13.73,55600,2.70271037865586,2.77570468881145,2.63739968009559,2.63739968009559,289447.217940184,0.0,1.0
2010-05-24,13.63,14.19,13.57,14.19,37900,2.61819065110728,2.72576121344184,2.60666523371429,2.72576121344184,197303.049639082,0.0,1.0
2010-05-25,13.46,13.7499,13.3,13.57,31100,2.58553530182714,2.64122227686426,2.55480085544584,2.60666523371429,161903.030178772,0.0,1.0
2010-05-26,13.73,14.199,13.29,13.47,62200,2.65276690328624,2.74338217478233,2.56775470827925,2.60253242441848,321930.283034691,0.08,1.0
2010-05-27,14.06,14.3,13.992,14.05,28700,2.71652604954148,2.76289633772711,2.70338780122222,2.71459395420042,148543.394261988,0.0,1.0
2010-05-28,13.91,14.09,13.81,13.95,12900,2.68754461942546,2.72232233556469,2.66822366601479,2.69527300078974,66766.8914975485,0.0,1.0
2010-06-01,13.37,14.04,13.37,13.96,18500,2.5832114710078,2.71266185885935,2.5832114710078,2.6972050961308,95750.9684267166,0.0,1.0
2010-06-02,13.62,13.7,13.4,13.4,18800,2.6315138545345,2.64697061726304,2.589007757031,2.589007757031,97303.6868336362,0.0,1.0
2010-06-03,13.79,13.97,13.55,13.55,14700,2.66435947533265,2.69913719147187,2.61798918714702,2.61798918714702,76083.2019390668,0.0,1.0
2010-06-04,13.27,14.16,13.23,13.5,97400,2.56389051759712,2.73584700295216,2.55616213623285,2.60832871044168,504115.909446605,0.0,1.0
2010-06-07,13.19,13.48,13.19,13.26,26000,2.54843375486857,2.60446451975954,2.54843375486857,2.56195842225605,134568.92859971,0.0,1.0
2010-06-08,12.62,13.3,12.18,13.28,115300,2.4383043204277,2.56968680362032,2.35329212542072,2.56582261293819,596761.441059484,0.0,1.0
2010-06-09,12.96,13.26,12.77,12.77,32600,2.50399556202401,2.56195842225605,2.46728575054372,2.46728575054372,168728.733551944,0.0,1.0
2010-06-10,13.21,13.4,12.98,13.22,34100,2.55229794555071,2.589007757031,2.50785975270615,2.55423004089178,176492.325586543,0.0,1.0
2010-06-11,13.04,13.16,12.87,13.15,20800,2.51945232475256,2.54263746884537,2.4866067039544,2.5407053735043,107655.142879768,0.0,1.0
2010-06-14,13.01,13.17,12.89,13.16,24200,2.51365603872935,2.54456956418644,2.49047089463654,2.54263746884537,125252.618158192,0.0,1.0
2010-06-15,13.5,13.52,12.8,12.8,29000,2.60832871044168,2.61219290112382,2.47308203656693,2.47308203656693,150096.112668907,0.0,1.0
2010-06-16,13.43,13.71,13.4101,13.45,13000,2.5948040430542,2.64890271260411,2.59095917332548,2.59866823373634,67284.4642998551,0.0,1.0
2010-06-17,13.35,13.71,13.35,13.53,14800,2.57934728032566,2.64890271260411,2.57934728032566,2.61412499646488,76600.7747413734,0.0,1.0
2010-06-18,13.37,13.45,13.35,13.45,43700,2.5832114710078,2.59866823373634,2.57934728032566,2.59866823373634,226179.314607974,0.0,1.0
2010-06-21,13.25,13.48,13.23,13.45,10700,2.56002632691498,2.60446451975954,2.55616213623285,2.59866823373634,55380.2898468038,0.0,1.0
2010-06-22,12.97,13.45,12.97,13.26,16000,2.50592765736508,2.59866823373634,2.50592765736508,2.56195842225605,82811.6483690523,0.0,1.0
2010-06-23,12.95,13.13,12.86,12.96,21000,2.50206346668294,2.53684118282217,2.48467460861333,2.50399556202401,108690.288484381,0.0,1.0
2010-06-24,12.49,13.05,12.49,12.95,126800,2.41318708099382,2.52138442009362,2.41318708099382,2.50206346668294,656282.31332474,0.0,1.0
2010-06-25,13.4,13.68,12.57,12.57,289700,2.589007757031,2.6431064265809,2.42864384372236,2.42864384372236,1499408.40828215,0.0,1.0
2010-06-28,13.11,13.4299,13.11,13.29,11900,2.53297699214003,2.59478472210079,2.53297699214003,2.56775470827925,61591.1634744827,0.0,1.0
2010-06-29,12.7,13.2,12.6625,12.98,32600,2.45376108315625,2.55036585020964,2.44651572562724,2.50785975270615,168728.733551944,0.0,1.0
2010-06-30,12.4,13.02,12.34,12.68,48000,2.39579822292421,2.51558813407042,2.3842056508778,2.44989689247411,248434.945107157,0.0,1.0
2010-07-01,12.29,12.81,12.29,12.45,30300,2.37454517417246,2.47501413190799,2.37454517417246,2.40545869962955,156824.559098893,0.0,1.0
2010-07-02,12.64,12.7,12.3,12.4,51100,2.44216851110984,2.45376108315625,2.37647726951353,2.39579822292421,264479.701978661,0.0,1.0
2010-07-06,12.47,13.01,12.44,12.77,33100,2.40932289031169,2.51365603872935,2.40352660428848,2.46728575054372,171316.597563477,0.0,1.0
2010-07-07,12.7,12.82,12.43,12.57,35100,2.45376108315625,2.47694622724906,2.40159450894741,2.42864384372236,181668.053609608,0.0,1.0
2010-07-08,12.69,13.0,12.43,12.85,35900,2.45182898781518,2.51172394338828,2.40159450894741,2.48274251327227,185808.636028061,0.0,1.0
2010-07-09,12.77,12.78,12.48,12.63,17900,2.46728575054372,2.46921784588479,2.41125498565275,2.44023641576877,92645.5316128773,0.0,1.0
2010-07-12,12.52,12.77,12.5,12.77,6300,2.41898336701702,2.46728575054372,2.41511917633489,2.46728575054372,32607.0865453144,0.0,1.0
2010-07-13,12.85,12.93,12.63,12.72,23200,2.48274251327227,2.49819927600081,2.44023641576877,2.45762527383838,120076.890135126,0.0,1.0
2010-07-14,12.76,12.85,12.5401,12.77,5700,2.46535365520265,2.48274251327227,2.42286687865257,2.46728575054372,29501.6497314749,0.0,1.0
2010-07-15,12.53,12.81,12.44,12.81,10900,2.42091546235809,2.47501413190799,2.40352660428848,2.47501413190799,56415.4354514169,0.0,1.0
2010-07-16,12.38,12.52,12.37,12.42,32900,2.39193403224207,2.41898336701702,2.39000193690101,2.39966241360635,170281.451958864,0.0,1.0
2010-07-19,12.39,12.57,12.25,12.37,21900,2.39386612758314,2.42864384372236,2.36681679280819,2.39000193690101,113348.44370514,0.0,1.0
2010-07-20,12.7,12.73,12.26,12.26,23700,2.45376108315625,2.45955736917945,2.36874888814926,2.36874888814926,122664.754146659,0.0,1.0
2010-07-21,12.41,12.89,12.41,12.86,30500,2.39773031826528,2.49047089463654,2.39773031826528,2.48467460861333,157859.704703506,0.0,1.0
2010-07-22,12.86,12.9,12.52,12.61,35300,2.48467460861333,2.49240298997761,2.41898336701702,2.43637222508664,182703.199214222,0.0,1.0
2010-07-23,13.0,13.19,12.8,12.83,69800,2.51172394338828,2.54843375486857,2.47308203656693,2.47887832259013,361265.816009991,0.0,1.0
2010-07-26,13.07,13.09,12.94,13.0,33600,2.52524861077576,2.5291128014579,2.50013137134188,2.51172394338828,173904.46157501,0.0,1.0
2010-07-27,12.99,13.29,12.94,13.06,30800,2.50979184804722,2.56775470827925,2.50013137134188,2.52331651543469,159412.423110425,0.0,1.0
2010-07-28,14.25,14.28,13.38,13.69,93100,2.75323586102177,2.75903214704498,2.58514356634887,2.64503852192197,481860.278947424,0.0,1.0
2010-07-29,14.49,14.81,14.36,14.36,31500,2.7996061492074,2.86143320012158,2.77448890977352,2.77448890977352,163035.432726572,0.0,1.0
2010-07-30,14.96,14.99,14.41,14.41,44700,2.8904146302376,2.8962109162608,2.78414938647886,2.78414938647886,231355.042631039,0.0,1.0
2010-08-02,14.715,14.95,14.67,14.85,40800,2.84307829438143,2.88848253489653,2.83438386534663,2.86916158148585,211169.703341083,0.0,1.0
2010-08-03,14.49,14.95,14.49,14.7,18100,2.7996061492074,2.88848253489653,2.7996061492074,2.84018015136983,93680.6772174905,0.0,1.0
2010-08-04,14.73,14.76,14.39,14.54,31600,2.84597643739303,2.85177272341624,2.78028519579672,2.80926662591274,163553.005528878,0.0,1.0
2010-08-05,14.49,14.68,14.38,14.68,18500,2.7996061492074,2.83631596068769,2.77835310045566,2.83631596068769,95750.9684267168,0.0,1.0
2010-08-06,14.43,14.47,14.02,14.39,16600,2.788013577161,2.79574195852527,2.70879766817721,2.78028519579672,85917.0851828916,0.0,1.0
2010-08-09,14.63,14.67,14.43,14.54,37700,2.82665548398235,2.83438386534663,2.788013577161,2.80926662591274,195124.94646958,0.0,1.0
2010-08-10,14.38,14.74,14.25,14.56,25900,2.77835310045566,2.8479085327341,2.75323586102177,2.81313081659488,134051.355797403,0.0,1.0
2010-08-11,13.45,14.2,13.4,14.19,49500,2.59866823373634,2.74357538431643,2.589007757031,2.74164328897537,256198.537141756,0.0,1.0
2010-08-12,13.4,13.61,13.11,13.33,41200,2.589007757031,2.62958175919343,2.53297699214003,2.57548308964353,213239.99455031,0.0,1.0
2010-08-13,13.02,13.47,13.0,13.33,22400,2.51558813407042,2.60253242441848,2.51172394338828,2.57548308964353,115936.307716673,0.0,1.0
2010-08-16,13.05,13.105,12.38,12.94,25600,2.52138442009362,2.5320109444695,2.39193403224207,2.50013137134188,132498.637390484,0.0,1.0
2010-08-17,13.25,13.39,13.0,13.12,15200,2.56002632691498,2.58707566168993,2.51172394338828,2.5349090874811,78671.0659505997,0.0,1.0
2010-08-18,13.4,13.44,13.0,13.05,25800,2.589007757031,2.59673613839527,2.51172394338828,2.52138442009362,133533.782995097,0.0,1.0
2010-08-19,13.25,13.4,13.01,13.4,50300,2.56002632691498,2.589007757031,2.51365603872935,2.589007757031,260339.119560208,0.0,1.0
2010-08-20,13.3,13.32,13.15,13.15,18600,2.56968680362032,2.57355099430246,2.5407053735043,2.5407053735043,96268.5412290234,0.0,1.0
2010-08-23,13.45,13.71,13.33,13.35,28200,2.59866823373634,2.64890271260411,2.57548308964353,2.57934728032566,145955.530250455,0.0,1.0
2010-08-24,13.48,13.63,13.3,13.3,28200,2.60446451975954,2.63344594987556,2.56968680362032,2.56968680362032,145955.530250455,0.0,1.0
2010-08-25,13.5,13.51,13.19,13.34,47600,2.62378547317022,2.62572901796516,2.56353558452706,2.59268875645117,244913.315730638,0.08,1.0
2010-08-26,13.07,13.49,13.0,13.49,23100,2.54021304698776,2.62184192837528,2.52660823342318,2.62184192837528,118854.991457516,0.0,1.0
2010-08-27,13.55,13.59,13.06,13.22,14200,2.63350319714493,2.64127737632469,2.53826950219282,2.56936621891188,73062.3757011566,0.0,1.0
2010-08-30,13.02,13.46,13.02,13.46,14100,2.53049532301306,2.61601129399046,2.53049532301306,2.61601129399046,72547.8519286133,0.0,1.0
2010-08-31,13.23,13.3,13.02,13.09,47000,2.57130976370682,2.58491457727141,2.53049532301306,2.54410013657765,241826.173095378,0.0,1.0
2010-09-01,13.79,13.79,13.27,13.28,25100,2.68014827222351,2.68014827222351,2.57908394288658,2.58102748768152,129145.466908383,0.0,1.0
2010-09-02,14.12,14.13,13.68,13.68,7900,2.74428525045656,2.7462287952515,2.65876927947916,2.65876927947916,40647.3780309252,0.0,1.0
2010-09-03,14.4,14.4,14.04,14.21,16100,2.7987045047149,2.7987045047149,2.72873689209703,2.76177715361103,82838.3273794806,0.0,1.0
2010-09-07,13.91,14.31,13.81,14.31,32400,2.7034708097628,2.78121260156044,2.68403536181339,2.78121260156044,166705.702304048,0.0,1.0
2010-09-08,14.1,14.15,13.9,14.04,16000,2.74039816086668,2.75011588484138,2.70152726496786,2.72873689209703,82323.803606937,0.0,1.0
2010-09-09,14.14,14.3,14.09,14.3,4900,2.74817234004644,2.7792690567655,2.73845461607174,2.7792690567655,25211.6648546245,0.0,1.0
2010-09-10,14.53,14.66,13.97,14.22,25800,2.82397058704914,2.84923666938337,2.71513207853245,2.76372069840597,132747.133316186,0.0,1.0
2010-09-13,14.84,14.94,14.56,14.69,29600,2.8842204756923,2.90365592364171,2.82980122143396,2.85506730376819,152299.036672834,0.0,1.0
2010-09-14,14.33,14.75,14.31,14.75,15200,2.78509969115032,2.86672857253784,2.78121260156044,2.86672857253784,78207.6134265902,0.0,1.0
2010-09-15,14.8,14.9,14.03,14.31,16200,2.87644629651254,2.89588174446195,2.72679334730209,2.78121260156044,83352.8511520239,0.0,1.0
2010-09-16,14.47,14.82,14.28,14.82,19200,2.81230931827949,2.88033338610242,2.77538196717561,2.88033338610242,98788.5643283246,0.0,1.0
2010-09-17,14.33,14.64,14.2,14.64,33600,2.78509969115032,2.84534957979349,2.75983360881609,2.84534957979349,172879.987574568,0.0,1.0
2010-09-20,14.97,15.03,14.15,14.15,26000,2.90948655802654,2.92114782679618,2.75011588484138,2.75011588484138,133776.180861273,0.0,1.0
2010-09-21,14.83,14.95,14.77,14.89,9400,2.88227693089736,2.90559946843665,2.87061566212772,2.89393819966701,48365.2346190756,0.0,1.0
2010-09-22,14.99,15.0,14.65,14.72,19100,2.91337364761642,2.91531719241136,2.84729312458843,2.86089793815301,98274.0405557811,0.0,1.0
2010-09-23,14.59,14.95,14.52,14.95,23600,2.83563185581878,2.90559946843665,2.8220270422542,2.90559946843665,121427.610320232,0.0,1.0
2010-09-24,15.18,15.18,14.5,14.73,17800,2.9503009987203,2.9503009987203,2.81813995266431,2.86284148294795,91585.2315127174,0.0,1.0
2010-09-27,15.1,15.2,14.878,15.04,20500,2.93475264036077,2.95418808831018,2.89160594591308,2.92309137159112,105477.373371388,0.0,1.0
2010-09-28,15.44,15.48,14.9,14.9,18000,3.00083316338876,3.00860734256852,2.89588174446195,2.89588174446195,92614.2790578042,0.0,1.0
2010-09-29,15.59,15.6,15.02,15.42,15600,3.02998633531287,3.03192988010781,2.91920428200124,2.99694607379888,80265.7085167637,0.0,1.0
2010-09-30,15.19,15.6,15.1,15.6,25900,2.95224454351524,3.03192988010781,2.93475264036077,3.03192988010781,133261.657088729,0.0,1.0
2010-10-01,15.09,15.36,14.9101,15.36,12000,2.93280909556583,2.98528480502923,2.89784472470484,2.98528480502923,61742.8527052028,0.0,1.0
2010-10-04,14.77,14.99,14.65,14.99,11400,2.87061566212772,2.91337364761642,2.84729312458843,2.91337364761642,58655.7100699426,0.0,1.0
2010-10-05,15.76,15.8,14.97,14.97,26400,3.06302659682687,3.07080077600663,2.90948655802654,2.90948655802654,135834.275951446,0.0,1.0
2010-10-06,15.78,15.89,15.73,15.73,18900,3.06691368641675,3.0882926791611,3.05719596244205,3.05719596244205,97244.9930106944,0.0,1.0
2010-10-07,15.65,15.87,15.5,15.87,13900,3.04164760408252,3.08440558957122,3.0124944321584,3.08440558957122,71518.8043835266,0.0,1.0
2010-10-08,15.71,15.86,15.3344,15.62,15200,3.05330887285216,3.08246204477628,2.98030933035418,3.0358169696977,78207.6134265903,0.0,1.0
2010-10-11,15.98,16.0,15.45,15.48,14100,3.10578458231557,3.10967167190545,3.0027767081837,3.00860734256852,72547.8519286133,0.0,1.0
2010-10-12,15.97,15.99,15.63,15.84,9600,3.10384103752063,3.10772812711051,3.03776051449264,3.0785749551864,49394.2821641622,0.0,1.0
2010-10-13,16.2,16.38,15.7,15.95,43200,3.14854256780427,3.1835263741132,3.05136532805722,3.09995394793075,222274.26973873,0.0,1.0
2010-10-14,16.14,16.28,16.0,16.11,20800,3.13688129903462,3.1640909261638,3.10967167190545,3.1310506646498,107020.944689018,0.0,1.0
2010-10-15,16.07,16.21,15.7684,16.21,28300,3.12327648547004,3.15048611259921,3.06465917445462,3.15048611259921,145610.22762977,0.0,1.0
2010-10-18,16.15,16.21,16.06,16.16,13800,3.13882484382956,3.15048611259921,3.12133294067509,3.1407683886245,71004.2806109833,0.0,1.0
2010-10-19,15.73,16.1,15.57,15.91,21200,3.05719596244205,3.12910711985486,3.02609924572299,3.09217976875098,109079.039779191,0.0,1.0
2010-10-20,15.71,15.92,15.66,15.88,18900,3.05330887285216,3.09412331354592,3.04359114887746,3.08634913436616,97244.9930106946,0.0,1.0
2010-10-21,15.56,15.83,15.255,15.83,11800,3.02415570092805,3.07663141039145,2.96487758468235,3.07663141039145,60713.8051601161,0.0,1.0
2010-10-22,15.66,15.8,15.57,15.57,5900,3.04359114887746,3.07080077600663,3.02609924572299,3.02609924572299,30356.902580058,0.0,1.0
2010-10-25,15.7,15.9,15.61,15.74,12900,3.05136532805722,3.09023622395604,3.03387342490275,3.05913950723699,66373.5666580931,0.0,1.0
2010-10-26,15.77,15.82,15.6,15.6,13000,3.06497014162181,3.07468786559651,3.03192988010781,3.03192988010781,66888.0904306364,0.0,1.0
2010-10-27,15.4,15.77,15.4,15.61,9700,2.993058984209,3.06497014162181,2.993058984209,3.03387342490275,49908.8059367055,0.0,1.0
2010-10-28,15.35,15.47,14.81,15.01,24900,2.98334126023429,3.00666379777358,2.87838984130748,2.9172607372063,128116.419363296,0.0,1.0
2010-10-29,15.35,15.68,15.09,15.36,13400,2.98334126023429,3.04747823846734,2.93280909556583,2.98528480502923,68946.1855208098,0.0,1.0
2010-11-01,15.32,15.56,15.26,15.47,21900,2.97751062584947,3.02415570092805,2.96584935707982,3.00666379777358,112680.706186995,0.0,1.0
2010-11-02,15.45,15.55,15.04,15.55,15100,3.0027767081837,3.02221215613311,2.92309137159112,3.02221215613311,77693.0896540469,0.0,1.0
2010-11-03,15.61,15.64,15.45,15.55,9300,3.03387342490275,3.03970405928758,3.0027767081837,3.02221215613311,47850.7108465323,0.0,1.0
2010-11-04,16.02,16.24,15.64,15.77,24500,3.11355876149533,3.15631674698403,3.03970405928758,3.06497014162181,126058.324273122,0.0,1.0
2010-11-05,15.9,16.02,15.47,16.02,12900,3.09023622395604,3.11355876149533,3.00666379777358,3.11355876149533,66373.5666580931,0.0,1.0
2010-11-08,15.79,15.81,15.38,15.79,21200,3.06885723121169,3.07274432080157,2.98917189461911,3.06885723121169,109079.039779192,0.0,1.0
2010-11-09,15.6,15.75,15.56,15.75,5400,3.03192988010781,3.06108305203193,3.02415570092805,3.06108305203193,27784.2837173413,0.0,1.0
2010-11-10,15.73,15.87,15.32,15.6,10500,3.05719596244205,3.08440558957122,2.97751062584947,3.03192988010781,54024.9961170524,0.0,1.0
2010-11-11,15.8,15.81,15.58,15.58,5000,3.07080077600663,3.07274432080157,3.02804279051793,3.02804279051793,25726.1886271679,0.0,1.0
2010-11-12,15.42,15.6,15.07,15.6,8300,2.99694607379888,3.03192988010781,2.92892200597595,3.03192988010781,42705.4731210986,0.0,1.0
2010-11-15,15.69,15.75,15.23,15.41,5100,3.04942178326228,3.06108305203193,2.960018722695,2.99500252900394,26240.7123997112,0.0,1.0
2010-11-16,15.0,15.51,15.0,15.51,34800,2.91531719241136,3.01443797695335,2.91531719241136,3.01443797695335,179054.272845088,0.0,1.0
2010-11-17,14.68,15.164,14.58,15.04,20400,2.85312375897325,2.94719132704839,2.83368831102384,2.92309137159112,104962.849598845,0.0,1.0
2010-11-18,14.96,15.189,14.73,14.8,22100,2.9075430132316,2.95205018903574,2.86284148294795,2.87644629651254,113709.753732082,0.0,1.0
2010-11-19,14.97,14.98,14.49,14.98,14700,2.90948655802654,2.91143010282148,2.81619640786937,2.91143010282148,75634.9945638734,0.0,1.0
2010-11-22,14.75,15.0,14.69,14.93,16400,2.86672857253784,2.91531719241136,2.85506730376819,2.90171237884677,84381.8986971104,0.0,1.0
2010-11-23,14.54,14.72,14.36,14.54,9900,2.84340603499855,2.87860638481283,2.80820568518426,2.84340603499855,50624.496898514,0.09,1.0
2010-11-24,14.83,14.85,14.55,14.67,16500,2.90011770969934,2.90402885967871,2.84536160998823,2.86882850986442,84374.1614975235,0.0,1.0
2010-11-26,14.85,14.95,14.63,14.63,2300,2.90402885967871,2.92358460957553,2.86100620990569,2.86100620990569,11761.2467542002,0.0,1.0
2010-11-29,14.99,14.99,14.5,14.85,13500,2.93140690953426,2.93140690953426,2.83558373503981,2.90402885967871,69033.4048616102,0.0,1.0
2010-11-30,14.83,15.08,14.71,14.79,21100,2.90011770969934,2.94900708444141,2.87665080982315,2.89229540974061,107896.655005924,0.0,1.0
2010-12-01,15.38,15.4,14.93,14.98,19000,3.00767433413189,3.01158548411125,2.91967345959617,2.92945133454458,97158.1253607844,0.0,1.0
2010-12-02,15.86,15.86,15.33,15.35,11000,3.10154193363665,3.10154193363665,2.99789645918347,3.00180760916284,56249.440998349,0.0,1.0
2010-12-03,16.06,16.07,15.7,15.7,12300,3.14065343343031,3.14260900841999,3.07025273380173,3.07025273380173,62897.1022072446,0.0,1.0
2010-12-06,16.04,16.1,15.9,15.95,19000,3.13674228345094,3.14847573338904,3.10936423359538,3.1191421085438,97158.1253607845,0.0,1.0
2010-12-07,16.35,16.4,16.05,16.1,18200,3.1973651081311,3.20714298307951,3.13869785844062,3.14847573338904,93067.256924541,0.0,1.0
2010-12-08,16.3,16.34,16.15,16.34,20800,3.18758723318269,3.19540953314142,3.15825360833745,3.19540953314142,106362.579342333,0.0,1.0
2010-12-09,16.39,16.48,16.14,16.48,8600,3.20518740808983,3.22278758299698,3.15629803334777,3.22278758299698,43976.8356896183,0.0,1.0
2010-12-10,16.99,17.0,15.8301,16.45,20200,3.32252190747079,3.32447748246047,3.0956947644175,3.21692085802793,103294.42801515,0.0,1.0
2010-12-13,16.64,16.96,16.5,16.96,12500,3.2540767828319,3.31665518250174,3.22669873297634,3.31665518250174,63919.8193163056,0.0,1.0
2010-12-14,16.48,16.68,16.28,16.68,24700,3.22278758299698,3.26189908279063,3.18367608320332,3.26189908279063,126305.56296902,0.0,1.0
2010-12-15,16.76,16.79,16.3,16.45,19300,3.27754368270809,3.28341040767714,3.18758723318269,3.21692085802793,98692.2010243759,0.0,1.0
2010-12-16,16.88,16.9,16.58,16.71,12600,3.30101058258428,3.30492173256365,3.2423433328938,3.26776580775968,64431.1778708361,0.0,1.0
2010-12-17,16.5,16.9,16.35,16.9,40700,3.22669873297634,3.30492173256365,3.1973651081311,3.30492173256365,208122.931693891,0.0,1.0
2010-12-20,16.96,17.14,16.64,16.64,23400,3.31665518250174,3.35185553231603,3.2540767828319,3.2540767828319,119657.901760124,0.0,1.0
2010-12-21,16.44,17.002,16.22,16.98,19700,3.21496528303825,3.32486859745841,3.17194263326523,3.32056633248111,100737.635242498,0.0,1.0
2010-12-22,16.35,16.55,16.24,16.55,8200,3.1973651081311,3.23647660792475,3.17585378324459,3.23647660792475,41931.4014714965,0.0,1.0
2010-12-23,16.04,16.33,15.92,16.06,13600,3.13674228345094,3.19345395815174,3.11327538357475,3.14065343343031,69544.7634161405,0.0,1.0
2010-12-27,16.0,16.11,15.79,15.95,7600,3.12891998349221,3.15043130837872,3.08785290870887,3.1191421085438,38863.2501443138,0.0,1.0
2010-12-28,16.25,16.32,15.9,15.98,8400,3.17780935823428,3.19149838316205,3.10936423359538,3.12500883351284,42954.1185805573,0.0,1.0
2010-12-29,16.08,16.25,15.94,16.07,8700,3.14456458340967,3.17780935823428,3.11718653355411,3.14260900841999,44488.1942441487,0.0,1.0
2010-12-30,15.77,16.23,15.76,15.9225,18400,3.08394175872951,3.17389820825491,3.08198618373983,3.11376427732217,94089.9740336018,0.0,1.0
2010-12-31,15.55,16.03,15.55,15.8,15000,3.04091910895649,3.13478670846126,3.04091910895649,3.08980848369856,76703.7831795668,0.0,1.0
2011-01-03,15.97,16.06,15.55,15.75,13900,3.12305325852316,3.14065343343031,3.04091910895649,3.08003060875014,71078.8390797319,0.0,1.0
2011-01-04,15.26,16.0,15.25,16.0,10100,2.9842074342557,3.12891998349221,2.98225185926601,3.12891998349221,51647.2140075749,0.0,1.0
2011-01-05,15.07,15.34,14.98,15.15,68700,2.94705150945173,2.99985203417316,2.92945133454458,2.96269610936919,351303.326962415,0.0,1.0
2011-01-06,15.11,15.2,15.0,15.02,18300,2.95487380941046,2.9724739843176,2.93336248452395,2.93727363450331,93578.6154790713,0.0,1.0
2011-01-07,14.89,15.17,14.71,15.15,16800,2.91185115963744,2.96660725934855,2.87665080982315,2.96269610936919,85908.2371611147,0.0,1.0
2011-01-10,14.98,15.05,14.8,14.8,6800,2.92945133454458,2.94314035947236,2.89425098473029,2.89425098473029,34772.3817080703,0.0,1.0
2011-01-11,15.18,15.43,15.0,15.0,12600,2.96856283433823,3.0174522090803,2.93336248452395,2.93336248452395,64431.1778708362,0.0,1.0
2011-01-12,15.29,15.47,15.09,15.35,12600,2.99007415922474,3.02527450903903,2.95096265943109,3.00180760916284,64431.1778708361,0.0,1.0
2011-01-13,15.03,15.31,15.02,15.31,6800,2.93922920949299,2.99398530920411,2.93727363450331,2.99398530920411,34772.3817080703,0.0,1.0
2011-01-14,15.27,15.3,15.0,15.0,23100,2.98616300924538,2.99202973421443,2.93336248452395,2.93336248452395,118123.826096533,0.0,1.0
2011-01-18,15.13,15.355,15.05,15.31,12500,2.95878495938982,3.00278539665768,2.94314035947236,2.99398530920411,63919.8193163056,0.0,1.0
2011-01-19,14.43,15.12,14.36,15.08,28500,2.82189471011204,2.95682938440014,2.80820568518426,2.94900708444141,145737.188041177,0.0,1.0
2011-01-20,14.07,14.33,14.0511,14.24,34600,2.75149401048346,2.80233896021521,2.74779797375296,2.78473878530807,176930.059867534,0.0,1.0
2011-01-21,14.08,14.2199,13.5,13.92,85800,2.75344958547314,2.7808080795788,2.64002623607155,2.72216038563822,438745.639787122,0.0,1.0
2011-01-24,14.32,14.489,14.09,14.09,47400,2.80038338522553,2.83343260255116,2.75540516046283,2.75540516046283,242383.954847431,0.0,1.0
2011-01-25,14.36,14.45,14.17,14.25,21700,2.80820568518426,2.8258058600914,2.77104976038029,2.78669436029775,110964.806333106,0.0,1.0
2011-01-26,14.9,14.97,14.24,14.42,9300,2.91380673462712,2.9274957595549,2.78473878530807,2.81993913512235,47556.3455713314,0.0,1.0
2011-01-27,14.87,15.0,14.83,14.92,12300,2.90794000965807,2.93336248452395,2.90011770969934,2.91771788460649,62897.1022072448,0.0,1.0
2011-01-28,14.36,14.81,14.36,14.79,23000,2.80820568518426,2.89620655971998,2.80820568518426,2.89229540974061,117612.467542002,0.0,1.0
2011-01-31,14.72,14.72,14.28,14.45,20600,2.87860638481283,2.87860638481283,2.7925610852668,2.8258058600914,105339.862233272,0.0,1.0
2011-02-01,14.97,14.99,14.56,14.77,11900,2.9274957595549,2.93140690953426,2.84731718497791,2.88838425976125,60851.6679891229,0.0,1.0
2011-02-02,14.74,15.0,14.62,14.98,12200,2.8825175347922,2.93336248452395,2.85905063491601,2.92945133454458,62385.7436527142,0.0,1.0
2011-02-03,14.81,14.849,14.7,14.8,7700,2.89620655971998,2.90383330217974,2.87469523483347,2.89425098473029,39374.6086988442,0.0,1.0
2011-02-04,14.84,14.84,14.54,14.74,16700,2.90207328468902,2.90207328468902,2.84340603499855,2.8825175347922,85396.8786065844,0.0,1.0
2011-02-07,15.04,15.12,14.81,14.83,9700,2.94118478448268,2.95682938440014,2.89620655971998,2.90011770969934,49601.7797894531,0.0,1.0
2011-02-08,15.25,15.25,14.98,15.0,8600,2.98225185926601,2.98225185926601,2.92945133454458,2.93336248452395,43976.8356896183,0.0,1.0
2011-02-09,15.15,15.17,14.95,15.12,8100,2.96269610936919,2.96660725934855,2.92358460957553,2.95682938440014,41420.042916966,0.0,1.0
2011-02-10,15.32,15.35,15.0,15.09,33300,2.99594088419379,3.00180760916284,2.93336248452395,2.95096265943109,170282.398658638,0.0,1.0
2011-02-11,15.41,15.42,15.2,15.29,9600,3.01354105910093,3.01549663409062,2.9724739843176,2.99007415922474,49090.4212349228,0.0,1.0
2011-02-14,15.07,15.3399,15.05,15.32,22700,2.94705150945173,2.99983247842326,2.94314035947236,2.99594088419379,116078.391878411,0.0,1.0
2011-02-15,15.16,15.18,15.03,15.03,29600,2.96465168435887,2.96856283433823,2.93922920949299,2.93922920949299,151362.132141012,0.0,1.0
2011-02-16,15.22,15.25,15.149,15.18,5700,2.97638513429696,2.98225185926601,2.96250055187022,2.96856283433823,29147.4376082354,0.0,1.0
2011-02-17,15.29,15.29,15.11,15.17,3400,2.99007415922474,2.99007415922474,2.95487380941046,2.96660725934855,17386.1908540351,0.0,1.0
2011-02-18,15.31,15.43,15.07,15.35,19300,2.99398530920411,3.0174522090803,2.94705150945173,3.00180760916284,98692.2010243758,0.0,1.0
2011-02-22,14.83,15.24,14.81,15.24,19800,2.90011770969934,2.98029628427633,2.89620655971998,2.98029628427633,101248.993797028,0.0,1.0
2011-02-23,14.53,14.95,14.52,14.75,23200,2.85905063491601,2.94169353007531,2.85708294693602,2.90233977047564,117904.87229685,0.09,1.0
2011-02-24,14.73,14.87,14.43,14.65,52800,2.89840439451568,2.92595202623545,2.83937375511617,2.88266289067581,268335.226606624,0.0,1.0
2011-02-25,14.82,14.8581,14.57,14.73,31000,2.91611358633553,2.92361047753927,2.86692138683594,2.89840439451568,157545.303500101,0.0,1.0
2011-02-28,14.59,14.88,14.51,14.85,42000,2.87085676279591,2.92791971421543,2.85511525895604,2.92201665027548,213448.475709815,0.0,1.0
2011-03-01,14.54,14.64,14.5,14.61,10400,2.86101832289599,2.88069520269583,2.85314757097606,2.87479213875588,52853.9082710018,0.0,1.0
2011-03-02,14.59,14.59,14.48,14.48,7600,2.87085676279591,2.87085676279591,2.84921219501609,2.84921219501609,38624.0098903474,0.0,1.0
2011-03-03,15.07,15.09,14.651,14.72,9300,2.96530578583512,2.96924116179508,2.88285965947381,2.89643670653569,47263.5910500304,0.0,1.0
2011-03-04,15.07,15.13,15.0215,15.1,4600,2.96530578583512,2.97711191371502,2.9557624991322,2.97120884977507,23377.6901967892,0.0,1.0
2011-03-07,14.82,15.19,14.77,15.19,28400,2.91611358633553,2.98891804159492,2.90627514643561,2.98891804159492,144331.826432351,0.0,1.0
2011-03-08,15.17,15.18,14.83,14.97,17600,2.98498266563495,2.98695035361493,2.91808127431551,2.94562890603528,89445.0755355415,0.0,1.0
2011-03-09,15.23,15.23,14.77,15.16,16500,2.99678879351485,2.99678879351485,2.90627514643561,2.98301497765497,83854.7583145702,0.0,1.0
2011-03-10,15.15,15.26,14.92,15.03,21800,2.98104728967498,3.0026918574548,2.93579046613536,2.95743503391518,110789.923106523,0.0,1.0
2011-03-11,15.16,15.23,15.02,15.03,17600,2.98301497765497,2.99678879351485,2.9554673459352,2.95743503391518,89445.0755355414,0.0,1.0
2011-03-14,15.15,15.28,14.94,14.94,8000,2.98104728967498,3.00662723341477,2.93972584209533,2.93972584209533,40656.8525161553,0.0,1.0
2011-03-15,15.1,15.17,14.72,14.72,16100,2.97120884977507,2.98498266563495,2.89643670653569,2.89643670653569,81821.9156887622,0.0,1.0
2011-03-16,15.15,15.25,15.01,15.1785,27600,2.98104728967498,3.00072416947482,2.95349965795521,2.98665520041794,140266.141180736,0.0,1.0
2011-03-17,14.99,15.28,14.91,15.28,20900,2.94956428199525,3.00662723341477,2.93382277815538,3.00662723341477,106216.027198455,0.0,1.0
2011-03-18,15.11,15.26,15.03,15.09,36800,2.97317653775505,3.0026918574548,2.95743503391518,2.96924116179508,187021.521574314,0.0,1.0
2011-03-21,15.35,15.35,15.04,15.22,11400,3.02040104927465,3.02040104927465,2.95940272189516,2.99482110553487,57936.0148355212,0.0,1.0
2011-03-22,15.33,15.42,15.25,15.42,10300,3.01646567331469,3.03417486513454,3.00072416947482,3.03417486513454,52345.6976145498,0.0,1.0
2011-03-23,15.7,15.75,15.15,15.28,8400,3.08927012857407,3.09910856847399,2.98104728967498,3.00662723341477,42689.695141963,0.0,1.0
2011-03-24,15.73,15.81,15.65,15.81,5700,3.09517319251403,3.11091469635389,3.07943168867416,3.11091469635389,28968.0074177605,0.0,1.0
2011-03-25,16.07,16.15,15.76,15.76,7600,3.16207458383346,3.17781608767333,3.10107625645398,3.10107625645398,38624.0098903475,0.0,1.0
2011-03-28,16.1,16.22,16.02,16.16,5800,3.16797764777341,3.19158990353322,3.15223614393355,3.17978377565332,29476.2180742126,0.0,1.0
2011-03-29,15.7,16.03,15.65,16.03,16800,3.08927012857407,3.15420383191353,3.07943168867416,3.15420383191353,85379.3902839261,0.0,1.0
2011-03-30,15.81,15.92,15.6,15.84,17400,3.11091469635389,3.13255926413371,3.06959324877424,3.11681776029384,88428.6542226377,0.0,1.0
2011-03-31,16.06,16.09,15.72,15.72,16800,3.16010689585348,3.16600995979343,3.09320550453404,3.09320550453404,85379.3902839259,0.0,1.0
2011-04-01,15.7,16.235,15.54,16.1,23800,3.08927012857407,3.19454143550319,3.05778712089434,3.16797764777341,120954.136235562,0.0,1.0
2011-04-04,15.68,16.0,15.341,15.68,13800,3.08533475261411,3.14830076797358,3.01863013009267,3.08533475261411,70133.0705903677,0.0,1.0
2011-04-05,16.1,16.15,15.74,15.74,9600,3.16797764777341,3.17781608767333,3.09714088049401,3.09714088049401,48788.2230193863,0.0,1.0
2011-04-06,16.53,16.6,16.03,16.03,14200,3.2525882309127,3.26636204677259,3.15420383191353,3.15420383191353,72165.9132161756,0.0,1.0
2011-04-07,16.05,16.51,16.0,16.51,11000,3.1581392078735,3.24865285495274,3.14830076797358,3.24865285495274,55903.1722097134,0.0,1.0
2011-04-08,15.87,16.33,15.84,16.19,8900,3.12272082423379,3.21323447131303,3.11681776029384,3.18568683959327,45230.7484242227,0.0,1.0
2011-04-11,15.74,15.85,15.58,15.85,7300,3.09714088049401,3.11878544827383,3.06565787281427,3.11878544827383,37099.3779209916,0.0,1.0
2011-04-12,15.51,15.72,15.51,15.58,7600,3.05188405695439,3.09320550453404,3.05188405695439,3.06565787281427,38624.0098903474,0.0,1.0
2011-04-13,15.03,15.46,15.01,15.4334,14300,2.95743503391518,3.04204561705447,2.95349965795521,3.03681156702772,72674.1238726275,0.0,1.0
2011-04-14,15.61,15.63,14.95,14.96,11700,3.07156093675422,3.07549631271419,2.94169353007531,2.9436612180553,59460.6468048771,0.0,1.0
2011-04-15,15.55,15.6037,15.39,15.57,10500,3.05975480887432,3.07032129332683,3.02827180119459,3.06369018483429,53362.1189274538,0.0,1.0
2011-04-18,15.46,15.525,15.38,15.3801,9400,3.04204561705447,3.05483558892436,3.0263041132146,3.0263237900944,47771.8017064824,0.0,1.0
2011-04-19,15.55,15.58,15.34,15.56,9900,3.05975480887432,3.06565787281427,3.01843336129467,3.06172249685431,50312.8549887421,0.0,1.0
2011-04-20,15.89,16.15,15.75,15.89,14900,3.12665620019376,3.17781608767333,3.09910856847399,3.12665620019376,75723.3878113391,0.0,1.0
2011-04-21,15.77,16.05,15.63,16.04,10800,3.10304394443396,3.1581392078735,3.07549631271419,3.15617151989351,54886.7508968095,0.0,1.0
2011-04-25,15.44,15.68,15.33,15.68,10500,3.0381102410945,3.08533475261411,3.01646567331469,3.08533475261411,53362.1189274538,0.0,1.0
2011-04-26,15.46,15.71,15.05,15.1,8300,3.04204561705447,3.09123781655406,2.96137040987515,2.97120884977507,42181.484485511,0.0,1.0
2011-04-27,15.38,15.53,15.21,15.34,9200,3.0263041132146,3.05581943291436,2.99285341755488,3.01843336129467,46755.3803935785,0.0,1.0
2011-04-28,16.37,16.69,15.29,15.29,34000,3.22110522323297,3.28407123859244,3.00859492139475,3.00859492139475,172791.62319366,0.0,1.0
2011-04-29,16.12,16.38,16.0,16.34,21000,3.17191302373338,3.22307291121295,3.14830076797358,3.21520215929302,106724.237854907,0.0,1.0
2011-05-02,16.46,16.83,16.12,16.14,48000,3.23881441505282,3.31161887031221,3.17191302373338,3.17584839969335,243941.115096931,0.0,1.0
2011-05-03,16.14,16.5,16.11,16.46,9800,3.17584839969335,3.24668516697275,3.1699453357534,3.23881441505282,49804.6443322901,0.0,1.0
2011-05-04,15.71,16.12,15.7,16.12,12200,3.09123781655406,3.17191302373338,3.08927012857407,3.17191302373338,62001.7000871367,0.0,1.0
2011-05-05,15.32,15.873,15.26,15.67,18800,3.0144979853347,3.12331113062779,3.0026918574548,3.08336706463412,95543.6034129648,0.0,1.0
2011-05-06,15.43,15.81,15.3,15.49,4300,3.03614255311452,3.11091469635389,3.01056260937474,3.04794868099442,21853.0582274334,0.0,1.0
2011-05-09,15.72,15.83,15.38,15.46,14000,3.09320550453404,3.11485007231386,3.0263041132146,3.04204561705447,71149.4919032717,0.0,1.0
2011-05-10,16.01,16.1,15.685,15.81,11900,3.15026845595356,3.16797764777341,3.0863185966041,3.11091469635389,60477.0681177809,0.0,1.0
2011-05-11,15.85,16.14,15.745,15.89,16300,3.11878544827383,3.17584839969335,3.098124724484,3.12665620019376,82838.3370016662,0.0,1.0
2011-05-12,16.38,16.38,15.78,15.78,7100,3.22307291121295,3.22307291121295,3.10501163241394,3.10501163241394,36082.9566080878,0.0,1.0
2011-05-13,16.29,16.49,16.11,16.33,15000,3.2053637193931,3.24471747899277,3.1699453357534,3.21323447131303,76231.598467791,0.0,1.0
2011-05-16,15.88,16.31,15.87,16.2,9800,3.12468851221378,3.20929909535307,3.12272082423379,3.18765452757325,49804.6443322901,0.0,1.0
2011-05-17,15.81,16.02,15.75,15.83,7900,3.11091469635389,3.15223614393355,3.09910856847399,3.11485007231386,40148.6418597033,0.0,1.0
2011-05-18,15.98,15.9899,15.87,15.98,10300,3.14436539201361,3.1463134031138,3.12272082423379,3.14436539201361,52345.6976145499,0.0,1.0
2011-05-19,15.83,16.0,15.83,16.0,11600,3.11485007231386,3.14830076797358,3.11485007231386,3.14830076797358,58952.4361484251,0.0,1.0
2011-05-20,15.54,15.77,15.52,15.73,10200,3.05778712089434,3.10304394443396,3.05385174493437,3.09517319251403,51837.4869580979,0.0,1.0
2011-05-23,14.87,15.75,14.73,15.28,56700,2.92595202623545,3.09910856847399,2.89840439451568,3.00662723341477,288155.44220825,0.0,1.0
2011-05-24,15.08,15.25,14.86,14.98,18400,2.9672734738151,3.00072416947482,2.92398433825546,2.94759659401526,93510.7607871569,0.0,1.0
2011-05-25,14.84,15.08,14.68,14.94,32800,2.9200489622955,2.9672734738151,2.88856595461576,2.93972584209533,166693.095316236,0.0,1.0
2011-05-26,15.02,15.1,14.82,14.82,29200,2.97317653775505,2.98901236485361,2.93358697000864,2.93358697000864,147513.608570032,0.09,1.0
2011-05-27,15.12,15.16,15.06,15.06,27300,2.99297132162825,3.00088923517753,2.98109445130433,2.98109445130433,137915.12034116,0.0,1.0
2011-05-31,15.28,15.42,15.171,15.28,44700,3.02464297582538,3.05235567324786,3.00306666140359,3.02464297582538,225817.065173986,0.0,1.0
2011-06-01,14.71,15.38,14.7,15.28,29000,2.91181270774812,3.04443775969858,2.9098332293608,3.02464297582538,146503.241388045,0.0,1.0
2011-06-02,14.38,14.881,14.271,14.7,28000,2.84648992096655,2.9456617881713,2.82491360654476,2.9098332293608,141451.405478113,0.0,1.0
2011-06-03,13.82,14.96,13.79,14.02,31000,2.73563913127662,2.96129966743113,2.72970069611466,2.77522869902302,156606.91320791,0.0,1.0
2011-06-06,13.92,14.16,13.86,13.91,19200,2.75543391514982,2.80294139644551,2.7435570448259,2.7534544367625,96995.2494707057,0.0,1.0
2011-06-07,14.09,14.4,14.04,14.04,9800,2.78908504773426,2.85044887774119,2.77918765579766,2.77918765579766,49507.9919173394,0.0,1.0
2011-06-08,14.12,14.36,13.88,14.03,46900,2.79502348289622,2.84253096419191,2.74751600160054,2.77720817741034,236931.104175839,0.0,1.0
2011-06-09,13.98,14.29,13.9,14.14,11600,2.76731078547374,2.82867461548067,2.75147495837518,2.79898243967087,58601.296555218,0.0,1.0
2011-06-10,13.82,14.088,13.78,13.88,17600,2.73563913127662,2.7886891520568,2.72772121772734,2.74751600160054,88912.3120148134,0.0,1.0
2011-06-13,13.94,14.03,13.83,13.9,14200,2.75939287192446,2.77720817741034,2.73761860966394,2.75147495837518,71736.0699210427,0.0,1.0
2011-06-14,14.38,14.45,14.09,14.13,26000,2.84648992096655,2.86034626967779,2.78908504773426,2.79700296128355,131347.733658247,0.0,1.0
2011-06-15,13.98,14.37,13.97,14.22,12000,2.76731078547374,2.84451044257923,2.76533130708642,2.81481826676943,60622.0309191911,0.0,1.0
2011-06-16,14.08,14.17,13.85,13.97,12000,2.78710556934694,2.80492087483283,2.74157756643858,2.76533130708642,60622.0309191911,0.0,1.0
2011-06-17,13.95,14.27,13.85,14.1,36900,2.76137235031178,2.82471565870603,2.74157756643858,2.79106452612158,186412.745076512,0.0,1.0
2011-06-20,14.34,14.38,13.79,13.92,25500,2.83857200741727,2.84648992096655,2.72970069611466,2.75543391514982,128821.815703281,0.0,1.0
2011-06-21,14.82,14.93,14.17,14.39,24000,2.93358697000864,2.95536123226917,2.80492087483283,2.84846939935387,121244.061838382,0.0,1.0
2011-06-22,14.35,14.84,14.33,14.75,9000,2.84055148580459,2.93754592678328,2.83659252902995,2.9197306212974,45466.5231893933,0.0,1.0
2011-06-23,14.0,14.33,13.94,14.15,19400,2.77126974224838,2.83659252902995,2.75939287192446,2.80096191805819,98005.6166526922,0.0,1.0
2011-06-24,13.995,14.17,13.76,14.01,391100,2.77028000305472,2.80492087483283,2.72376226095269,2.7732492206357,1975773.02437464,0.0,1.0
2011-06-27,14.1,14.3,13.98,14.07,31700,2.79106452612158,2.83065409386799,2.76731078547374,2.78512609095962,160143.198344863,0.0,1.0
2011-06-28,14.07,14.2,14.01,14.2,134800,2.78512609095962,2.81085930999479,2.7732492206357,2.81085930999479,680987.480658914,0.0,1.0
2011-06-29,14.14,14.22,14.05,14.08,73100,2.79898243967087,2.81481826676943,2.78116713418498,2.78710556934694,369289.205016072,0.0,1.0
2011-06-30,14.32,14.54,14.21,14.21,24000,2.83461305064263,2.87816157516368,2.81283878838211,2.81283878838211,121244.061838382,0.0,1.0
2011-07-01,14.82,14.95,14.33,14.41,36700,2.93358697000864,2.95932018904381,2.83659252902995,2.85242835612851,185402.377894526,0.0,1.0
2011-07-05,14.64,14.9,14.34,14.87,40900,2.89795635903688,2.94942279710721,2.83857200741727,2.94348436194525,206620.088716243,0.0,1.0
2011-07-06,14.69,14.8025,14.39,14.55,29000,2.90785375097348,2.93012288283083,2.84846939935387,2.880141053551,146503.241388045,0.0,1.0
2011-07-07,14.94,15.17,14.72,14.82,25100,2.95734071065649,3.00286871356485,2.91379218613544,2.93358697000864,126801.081339308,0.0,1.0
2011-07-08,14.89,14.93,14.69,14.73,17200,2.94744331871989,2.95536123226917,2.90785375097348,2.91577166452276,86891.5776508404,0.0,1.0
2011-07-11,14.56,15.15,14.56,14.64,25000,2.88212053193832,2.99890975679021,2.88212053193832,2.89795635903688,126295.897748315,0.0,1.0
2011-07-12,14.76,14.95,14.59,14.59,12800,2.92171009968472,2.95932018904381,2.88805896710028,2.88805896710028,64663.4996471372,0.0,1.0
2011-07-13,15.05,15.05,14.83,14.99,7800,2.97911497291701,2.97911497291701,2.93556644839596,2.96723810259309,39404.3200974742,0.0,1.0
2011-07-14,14.86,15.19,14.81,15.05,7600,2.94150488355792,3.00682767033949,2.93160749162132,2.97911497291701,38393.9529154877,0.0,1.0
2011-07-15,14.8,14.98,14.5,14.9,28800,2.929628013234,2.96525862420577,2.8702436616144,2.94942279710721,145492.874206059,0.0,1.0
2011-07-18,14.87,14.93,14.61,14.79,7600,2.94348436194525,2.95536123226917,2.89201792387492,2.92764853484668,38393.9529154876,0.0,1.0
2011-07-19,15.17,15.27,15.03,15.08,21200,3.00286871356485,3.02266349743806,2.97515601614237,2.98505340807897,107098.921290571,0.0,1.0
2011-07-20,15.04,15.23,14.8908,15.23,6300,2.97713549452969,3.01474558388878,2.94760167699087,3.01474558388878,31826.5662325753,0.0,1.0
2011-07-21,15.19,15.24,15.08,15.09,16500,3.00682767033949,3.0167250622761,2.98505340807897,2.98703288646629,83355.2925138878,0.0,1.0
2011-07-22,15.14,15.25,15.09,15.24,6700,2.99693027840289,3.01870454066342,2.98703288646629,3.0167250622761,33847.3005965484,0.0,1.0
2011-07-25,14.56,14.91,14.46,14.91,24500,2.88212053193832,2.95140227549453,2.86232574806511,2.95140227549453,123769.979793348,0.0,1.0
2011-07-26,14.72,15.02,14.46,14.49,24400,2.91379218613544,2.97317653775505,2.86232574806511,2.86826418322707,123264.796202355,0.0,1.0
2011-07-27,14.75,15.11,14.42,14.85,30000,2.9197306212974,2.99099184324093,2.85440783451583,2.9395254051706,151555.077297978,0.0,1.0
2011-07-28,15.02,15.04,14.75,14.84,36300,2.97317653775505,2.97713549452969,2.9197306212974,2.93754592678328,183381.643530553,0.0,1.0
2011-07-29,14.92,14.99,14.681,14.86,52200,2.95338175388185,2.96723810259309,2.90607222042489,2.94150488355792,263705.834498481,0.0,1.0
2011-08-01,15.51,15.76,14.9962,15.04,72400,3.07017097873374,3.11965793841675,2.96846537919323,2.97713549452969,365752.91987912,0.0,1.0
2011-08-02,15.17,15.77,15.08,15.46,17800,3.00286871356485,3.12163741680407,2.98505340807897,3.06027358679714,89922.6791968001,0.0,1.0
2011-08-03,15.34,15.5965,15.05,15.23,13400,3.0365198461493,3.08729346678406,2.97911497291701,3.01474558388878,67694.6011930966,0.0,1.0
2011-08-04,15.05,15.51,14.98,15.25,49100,2.97911497291701,3.07017097873374,2.96525862420577,3.01870454066342,248045.14317769,0.0,1.0
2011-08-05,14.99,15.34,14.98,15.15,33300,2.96723810259309,3.0365198461493,2.96525862420577,2.99890975679021,168226.135800755,0.0,1.0
2011-08-08,13.93,15.13,13.93,14.59,52600,2.75741339353714,2.99495080001557,2.75741339353714,2.88805896710028,265726.568862454,0.0,1.0
2011-08-09,14.9,15.29,12.25,14.21,63700,2.94942279710721,3.0266224542127,2.42486102446733,2.81283878838211,321801.947462705,0.0,1.0
2011-08-10,13.09,14.71,12.92,14.66,100100,2.59113720900224,2.91181270774812,2.55748607641779,2.90191531581152,505688.774584251,0.0,1.0
2011-08-11,14.0,14.34,13.0999,13.11,30600,2.77126974224838,2.83857200741727,2.59309689260568,2.59509616577688,154586.178843937,0.0,1.0
2011-08-12,13.71,14.49,13.34,14.08,20300,2.71386486901609,2.86826418322707,2.64062416868524,2.78710556934694,102552.268971632,0.0,1.0
2011-08-15,13.96,13.98,13.3,13.79,28100,2.7633518286991,2.76731078547374,2.63270625513596,2.72970069611466,141956.589069106,0.0,1.0
2011-08-16,14.18,14.34,13.66,13.84,23100,2.80690035322015,2.83857200741727,2.70396747707949,2.73959808805126,116697.409519443,0.0,1.0
2011-08-17,14.25,14.64,14.23,14.23,10500,2.82075670193139,2.89795635903688,2.81679774515675,2.81679774515675,53044.2770542921,0.0,1.0
2011-08-18,13.49,14.11,13.4,13.91,32400,2.67031634449505,2.7930440045089,2.65250103900917,2.7534544367625,163679.483481816,0.0,1.0
2011-08-19,13.97,14.42,13.33,13.33,24600,2.76533130708642,2.85440783451583,2.63864469029792,2.63864469029792,124275.163384342,0.0,1.0
2011-08-22,14.11,14.5,13.68,14.5,12200,2.7930440045089,2.8702436616144,2.70792643385413,2.8702436616144,61632.3981011777,0.0,1.0
2011-08-23,14.82,14.82,14.041,14.3,29500,2.93358697000864,2.93358697000864,2.77938560363639,2.83065409386799,149029.159343012,0.0,1.0
2011-08-24,14.43,14.72,14.15,14.72,40200,2.87420261838904,2.93196552617371,2.81843153501073,2.93196552617371,201825.019672807,0.09,1.0
2011-08-25,13.97,14.71,13.91,14.71,23100,2.78257869569611,2.92997370176734,2.7706277492579,2.92997370176734,115974.078468702,0.0,1.0
2011-08-26,14.3,14.48,13.83,13.83,20100,2.84830890110625,2.88416174042088,2.75469315400696,2.75469315400696,100912.509836403,0.0,1.0
2011-08-29,14.38,14.44,14.23,14.36,46600,2.8642434963572,2.8761944427954,2.83436613026168,2.86025984754446,233956.366088378,0.0,1.0
2011-08-30,14.27,14.43,14.23,14.23,8070,2.84233342788715,2.87420261838904,2.83436613026168,2.83436613026168,40515.6196208843,0.0,1.0
2011-08-31,14.31,14.39,14.04,14.39,10140,2.85030072551262,2.86623532076356,2.79652146654068,2.86623532076356,50908.1019771707,0.0,1.0
2011-09-01,13.75,14.3,13.74,14.22,20300,2.73875855875601,2.84830890110625,2.73676673434964,2.83237430585531,101916.61441189,0.0,1.0
2011-09-02,13.82,14.08,13.29,13.56,35100,2.75270132960059,2.80448876416616,2.64713463606308,2.70091389503502,176220.352997898,0.0,1.0
2011-09-06,13.55,13.945,13.31,13.38,22800,2.69892207062865,2.77759913468019,2.65111828487582,2.6650610557204,114467.921605473,0.0,1.0
2011-09-07,14.06,14.22,13.6718,13.83,15400,2.80050511535342,2.83237430585531,2.72318249189821,2.75469315400696,77316.0523124683,0.0,1.0
2011-09-08,13.72,14.08,13.69,14.0,19300,2.73278308553691,2.80448876416616,2.7268076123178,2.78855416891521,96896.0915344569,0.0,1.0
2011-09-09,13.63,13.99,13.47,13.64,32300,2.7148566658796,2.78656234450884,2.68298747537771,2.71684849028596,162162.888941086,0.0,1.0
2011-09-12,14.03,14.35,13.52,13.57,22000,2.79452964213432,2.85826802313809,2.69294659740955,2.70290571944139,110451.503303526,0.0,1.0
2011-09-13,14.28,14.31,14.08,14.1,16200,2.84432525229352,2.85030072551262,2.80448876416616,2.80847241297889,81332.4706144146,0.0,1.0
2011-09-14,14.5,14.61,14.28,14.33,63500,2.88814538923361,2.91005545770366,2.84432525229352,2.85428437432536,318803.202716996,0.0,1.0
2011-09-15,14.7,14.76,14.417,14.76,10600,2.92798187736097,2.93993282379918,2.87161324666076,2.93993282379918,53217.5425007899,0.0,1.0
2011-09-16,14.9,14.9,14.62,14.8,26000,2.96781836548833,2.96781836548833,2.91204728211003,2.94790012142465,130533.594813258,0.0,1.0
2011-09-19,14.63,14.7,14.32,14.55,11900,2.9140391065164,2.92798187736097,2.85229254991899,2.89810451126545,59744.2222414527,0.0,1.0
2011-09-20,14.31,14.78,14.25,14.48,10100,2.85030072551262,2.94391647261192,2.83834977907441,2.88416174042088,50707.2810620734,0.0,1.0
2011-09-21,13.51,14.43,13.38,14.36,37800,2.69095477300318,2.87420261838904,2.6650610557204,2.86025984754446,189775.764766968,0.0,1.0
2011-09-22,13.65,14.16,13.17,13.17,40000,2.71884031469233,2.8204233594171,2.62323274318667,2.62323274318667,200820.91509732,0.0,1.0
2011-09-23,13.9,14.01,13.7,13.7,38000,2.76863592485153,2.79054599332158,2.72879943672417,2.72879943672417,190779.869342454,0.0,1.0
2011-09-26,14.02,14.08,13.71,13.71,22200,2.79253781772795,2.80448876416616,2.73079126113054,2.73079126113054,111455.607879013,0.0,1.0
2011-09-27,14.06,14.51,13.83,14.31,24800,2.80050511535342,2.89013721363998,2.75469315400696,2.85030072551262,124508.967360339,0.0,1.0
2011-09-28,13.6,14.06,13.6,14.0,23500,2.70888119266049,2.80050511535342,2.70888119266049,2.78855416891521,117982.287619676,0.0,1.0
2011-09-29,14.01,14.3899,13.67,13.91,11700,2.79054599332158,2.8662154025195,2.72282396350507,2.7706277492579,58740.1176659662,0.0,1.0
2011-09-30,13.94,14.21,13.69,13.77,21700,2.776603222477,2.83038248144894,2.7268076123178,2.74274220756875,108945.346440296,0.0,1.0
2011-10-03,13.5,14.08,13.5,13.78,26700,2.68896294859681,2.80448876416616,2.68896294859681,2.74473403197512,134047.960827461,0.0,1.0
2011-10-04,14.21,14.5,13.5,13.5,43400,2.83038248144894,2.88814538923361,2.68896294859681,2.68896294859681,217890.692880592,0.0,1.0
2011-10-05,13.91,14.3,13.63,14.3,25100,2.7706277492579,2.84830890110625,2.7148566658796,2.84830890110625,126015.124223568,0.0,1.0
2011-10-06,13.89,13.98,13.56,13.82,23800,2.76664410044516,2.78457052010248,2.70091389503502,2.75270132960059,119488.444482906,0.0,1.0
2011-10-07,13.54,13.94,13.49,13.65,28200,2.69693024622228,2.776603222477,2.68697112419044,2.71884031469233,141578.745143611,0.0,1.0
2011-10-10,14.05,14.12,13.64,13.82,33100,2.79851329094705,2.81245606179163,2.71684849028596,2.75270132960059,166179.307243033,0.0,1.0
2011-10-11,13.97,14.24,13.81,13.88,20200,2.78257869569611,2.83635795466804,2.75070950519422,2.7646522760388,101414.562124147,0.0,1.0
2011-10-12,14.19,14.33,13.92,13.93,15600,2.8263988326362,2.85428437432536,2.77261957366427,2.77461139807064,78320.156887955,0.0,1.0
2011-10-13,14.21,14.3,13.96,14.25,28700,2.83038248144894,2.84830890110625,2.78058687128974,2.83834977907441,144089.006582327,0.0,1.0
2011-10-14,14.24,14.32,13.98,14.32,27500,2.83635795466804,2.85229254991899,2.78457052010248,2.85229254991899,138064.379129408,0.0,1.0
2011-10-17,13.9,14.15,13.85,14.02,27100,2.76863592485153,2.81843153501073,2.75867680281969,2.79253781772795,136056.169978435,0.0,1.0
2011-10-18,14.22,14.34,13.83,13.91,22400,2.83237430585531,2.85627619873172,2.75469315400696,2.7706277492579,112459.712454499,0.0,1.0
2011-10-19,13.99,14.3,13.94,14.14,34100,2.78656234450884,2.84830890110625,2.776603222477,2.81643971060436,171199.830120466,0.0,1.0
2011-10-20,13.9,14.19,13.81,14.0,23300,2.76863592485153,2.8263988326362,2.75070950519422,2.78855416891521,116978.183044189,0.0,1.0
2011-10-21,14.04,14.22,13.66,14.2,46100,2.79652146654068,2.83237430585531,2.7208321390987,2.82839065704257,231446.104649662,0.0,1.0
2011-10-24,14.29,14.3279,13.98,14.16,29800,2.84631707669988,2.85386609120002,2.78457052010248,2.8204233594171,149611.581747504,0.0,1.0
2011-10-25,13.5,14.19,13.5,14.19,27900,2.68896294859681,2.8263988326362,2.68896294859681,2.8263988326362,140072.588280381,0.0,1.0
2011-10-26,15.5,15.6,13.61,14.34,48600,3.08732782987041,3.10724607393409,2.71087301706686,2.85627619873172,243997.411843244,0.0,1.0
2011-10-27,16.63,16.77,15.52,15.8,96000,3.31240398779,3.34028952947915,3.09131147868315,3.14708256206145,481970.196233568,0.0,1.0
2011-10-28,16.29,16.56,16.24,16.54,25400,3.24468195797349,3.29846121694542,3.23472283594164,3.29447756813269,127521.281086798,0.0,1.0
2011-10-31,15.87,16.334,15.83,16.19,39200,3.16102533290603,3.2534459853615,3.15305803528056,3.22476371390981,196804.496795374,0.0,1.0
2011-11-01,15.51,16.09,15.02,15.31,38000,3.08931965427678,3.20484546984613,2.99172025836475,3.04948316614942,190779.869342454,0.0,1.0
2011-11-02,15.9,15.98,15.7,15.74,21400,3.16700080612513,3.18293540137608,3.12716431799777,3.13513161562325,107439.189577066,0.0,1.0
2011-11-03,16.3,16.31,15.74,16.03,40400,3.24667378237985,3.24866560678622,3.13513161562325,3.19289452340792,202829.124248294,0.0,1.0
2011-11-04,16.02,16.23,15.98,16.2,53400,3.19090269900155,3.23273101153528,3.18293540137608,3.22675553831617,268095.921654922,0.0,1.0
2011-11-07,16.78,16.89,15.99,16.03,35100,3.34228135388552,3.36419142235557,3.18492722578245,3.19289452340792,176220.352997898,0.0,1.0
2011-11-08,17.4,17.5,16.9,16.96,82600,3.46577446708033,3.48569271114401,3.36618324676193,3.37813419320014,414695.189675967,0.0,1.0
2011-11-09,17.0,17.46,16.58,17.02,29500,3.38610149082561,3.47772541351854,3.30244486575816,3.39008513963835,148105.424884274,0.0,1.0
2011-11-10,17.32,17.96,16.99,17.3,31800,3.44983987182939,3.57731663383694,3.38410966641925,3.44585622301665,159652.62750237,0.0,1.0
2011-11-11,17.31,17.46,17.0,17.46,22400,3.44784804742302,3.47772541351854,3.38610149082561,3.47772541351854,112459.712454499,0.0,1.0
2011-11-14,17.64,17.83,17.16,17.25,39200,3.51357825283317,3.55142291655416,3.4179706813275,3.43589710098481,196804.496795374,0.0,1.0
2011-11-15,18.79,18.95,16.63,16.63,61500,3.74263805956549,3.77450725006738,3.31240398779,3.31240398779,308762.15696213,0.0,1.0
2011-11-16,17.81,18.72,17.799,18.47,129600,3.54743926774142,3.72869528872091,3.54524826089442,3.67889967856171,650659.764915318,0.0,1.0
2011-11-17,18.54,18.54,17.6901,18.05,43700,3.69284244940629,3.69284244940629,3.52355729310907,3.59524305349426,219396.849743822,0.0,1.0
2011-11-18,18.25,18.69,18.12,18.51,44500,3.63507954162162,3.72271981550181,3.60918582433883,3.68686697618718,223413.268045768,0.0,1.0
2011-11-21,17.9,18.17,17.89,17.89,19800,3.56536568739873,3.61914494637067,3.56337386299237,3.56337386299237,99406.3529731736,0.0,1.0
2011-11-22,17.67,18.02,17.52,17.73,17800,3.54146379452232,3.61161163425536,3.51140043463673,3.55348913847655,88812.4284897353,0.11,1.0
2011-11-23,16.89,17.5,16.82,17.5,18000,3.38513432311726,3.50739198665199,3.37110475517065,3.50739198665199,89810.3209446761,0.0,1.0
2011-11-25,16.43,17.22,16.33,16.74,17000,3.29294001946812,3.45127371486555,3.27289777954439,3.35507096323167,84820.8586699719,0.0,1.0
2011-11-28,17.63,17.78,16.87,17.35,29700,3.53344689855283,3.56351025843842,3.38112587513251,3.4773286267664,148187.029558716,0.0,1.0
2011-11-29,17.63,17.76,17.4,17.63,8700,3.53344689855283,3.55950181045367,3.48734974672826,3.53344689855283,43408.3217899268,0.0,1.0
2011-11-30,19.1,19.1,17.4,18.18,49800,3.8280678254316,3.8280678254316,3.48734974672826,3.64367921813332,248475.22128027,0.0,1.0
2011-12-01,19.0,19.27,18.72,19.0,44500,3.80802558550787,3.86213963330193,3.75190731372144,3.80802558550787,222031.071224338,0.0,1.0
2011-12-02,18.99,19.42,18.93,19.18,15900,3.8060213615155,3.89220299318752,3.79399601756126,3.84410161737058,79332.4501677972,0.0,1.0
2011-12-05,19.35,19.49,19.11,19.13,29200,3.87817342524091,3.90623256113412,3.83007204942397,3.83408049740871,145692.298421363,0.0,1.0
2011-12-06,19.38,19.48,19.27,19.48,42200,3.88418609721803,3.90422833714175,3.86213963330193,3.90422833714175,210555.307992518,0.0,1.0
2011-12-07,19.0,19.22,18.86,19.15,33100,3.80802558550787,3.85211851334007,3.77996644961465,3.83808894539346,165151.20129271,0.0,1.0
2011-12-08,18.8,19.14,18.74,18.89,30400,3.76794110566042,3.83608472140109,3.75591576170618,3.78597912159177,151679.653151009,0.0,1.0
2011-12-09,18.99,19.135,18.88,18.94,38200,3.8060213615155,3.8350826094049,3.7839748975994,3.79600024155363,190597.458893701,0.0,1.0
2011-12-12,18.91,18.99,18.37,18.74,15900,3.78998756957652,3.8060213615155,3.6817594739884,3.75591576170618,79332.4501677972,0.0,1.0
2011-12-13,18.48,19.15,18.4,19.0,28800,3.7038059379045,3.83808894539346,3.68777214596552,3.80802558550787,143696.513511482,0.0,1.0
2011-12-14,18.95,19.135,18.344,18.37,39100,3.79800446554601,3.8350826094049,3.67654849160823,3.6817594739884,195087.974940935,0.0,1.0
2011-12-15,19.06,19.33,18.95,19.28,57400,3.8200509294621,3.87416497725616,3.79800446554601,3.8641438572943,286395.134568023,0.0,1.0
2011-12-16,18.97,19.27,16.26,19.15,116200,3.80201291353075,3.86213963330193,3.25886821159779,3.83808894539346,579775.516320632,0.0,1.0
2011-12-19,19.02,19.41,18.79,19.2,48200,3.81203403349261,3.89019876919514,3.76593688166805,3.84811006535532,240492.081640744,0.0,1.0
2011-12-20,19.41,19.43,18.86,19.4,50200,3.89019876919514,3.89420721717989,3.77996644961465,3.88819454520277,250471.006190153,0.0,1.0
2011-12-21,19.56,19.59,19.011,19.27,30000,3.92026212908073,3.92627480105785,3.81023023189948,3.86213963330193,149683.868241127,0.0,1.0
2011-12-22,19.93,19.95,19.53,19.7084,18200,3.99441841679852,3.99842686478326,3.91424945710362,3.95000481312754,90808.2133996169,0.0,1.0
2011-12-23,19.88,19.97,19.69,19.97,9300,3.98439729683665,4.00243531276801,3.94631704098158,4.00243531276801,46401.9991547494,0.0,1.0
2011-12-27,19.98,19.98,19.74,19.74,6500,4.00443953676038,4.00443953676038,3.95633816094344,3.95633816094344,32431.5047855775,0.0,1.0
2011-12-28,19.77,19.97,19.57,19.91,17600,3.96235083292056,4.00243531276801,3.92226635307311,3.99040996881377,87814.5360347944,0.0,1.0
2011-12-29,19.99,20.0,19.74,19.74,6200,4.00644376075275,4.00844798474513,3.95633816094344,3.95633816094344,30934.6661031662,0.0,1.0
2011-12-30,19.96,20.0,19.75,19.91,13400,4.00043108877564,4.00844798474513,3.95834238493581,3.99040996881377,66858.7944810366,0.0,1.0
2012-01-03,21.08,21.1,19.892,20.0,34200,4.22490417592136,4.22891262390611,3.9868023656275,4.00844798474513,170639.609794885,0.0,1.0
2012-01-04,20.21,20.94,19.98,20.94,46200,4.05053668858495,4.19684504002815,4.00443953676038,4.19684504002815,230513.157091335,0.0,1.0
2012-01-05,20.0,20.2,19.8,20.07,50600,4.00844798474513,4.04853246459258,3.96836350489767,4.02247755269173,252466.791100034,0.0,1.0
2012-01-06,19.94,20.183,19.78,19.93,25400,3.99642264079089,4.04512528380554,3.96435505691293,3.99441841679852,126732.341777487,0.0,1.0
2012-01-09,19.67,20.165,19.6,20.0901,28600,3.94230859299683,4.04151768061927,3.92827902505022,4.0265060429164,142698.621056541,0.0,1.0
2012-01-10,19.87,20.1,19.67,19.97,30400,3.98239307284428,4.02849022466885,3.94230859299683,4.00243531276801,151679.653151009,0.0,1.0
2012-01-11,19.95,20.03,19.77,19.79,11800,3.99842686478326,4.01446065672224,3.96235083292056,3.9663592809053,58875.65484151,0.0,1.0
2012-01-12,19.89,20.133,19.68,19.95,39800,3.98640152082903,4.03510416384368,3.9443128169892,3.99842686478326,198580.598533228,0.0,1.0
2012-01-13,19.64,20.01,19.49,19.71,12100,3.93629592101971,4.0104522087375,3.90623256113412,3.95032548896632,60372.4935239212,0.0,1.0
2012-01-17,19.94,20.05,19.65,19.9,23900,3.99642264079089,4.01846910470699,3.93830014501209,3.9884057448214,119248.148365431,0.0,1.0
2012-01-18,18.9,19.95,18.55,19.95,59000,3.78798334558414,3.99842686478326,3.7178355058511,3.99842686478326,294378.27420755,0.0,1.0
2012-01-19,18.89,19.06,18.74,18.96,62000,3.78597912159177,3.8200509294621,3.75591576170618,3.80000868953838,309346.661031662,0.0,1.0
2012-01-20,18.79,18.99,18.66,18.8,18100,3.76593688166805,3.8060213615155,3.7398819697672,3.76794110566042,90309.2671721464,0.0,1.0
2012-01-23,17.96,18.98,17.53,18.83,62600,3.59958629030112,3.80401713752312,3.5134046586291,3.77395377763754,312340.338396485,0.0,1.0
2012-01-24,18.54,18.57,17.621,17.88,39300,3.71583128185873,3.72184395383585,3.53164309695969,3.58355249836214,196085.867395876,0.0,1.0
2012-01-25,18.79,18.86,18.45,18.49,9800,3.76593688166805,3.77996644961465,3.69779326592738,3.70581016189687,48896.7302921014,0.0,1.0
2012-01-26,18.81,19.18,18.64,18.6969,28100,3.76994532965279,3.84410161737058,3.73587352178246,3.74727755629906,140203.889919189,0.0,1.0
2012-01-27,19.11,19.1696,18.83,18.83,20500,3.83007204942397,3.84201722441851,3.77395377763754,3.77395377763754,102283.976631437,0.0,1.0
2012-01-30,18.94,18.96,18.69,18.96,11300,3.79600024155363,3.80000868953838,3.74589464174432,3.80000868953838,56380.9237041579,0.0,1.0
2012-01-31,19.25,19.55,18.865,19.12,17900,3.85813118531718,3.91825790508836,3.78096856161084,3.83207627341634,89311.3747172058,0.0,1.0
2012-02-01,20.31,20.45,19.25,19.45,27400,4.07057892850867,4.09863806440189,3.85813118531718,3.89821566516463,136711.266326896,0.0,1.0
2012-02-02,18.6,20.26,18.52,20.26,71300,3.72785662581297,4.06055780854681,3.71182283387399,4.06055780854681,355748.660186411,0.0,1.0
2012-02-03,19.1,19.2,18.6,18.95,43700,3.8280678254316,3.84811006535532,3.72785662581297,3.79800446554601,218039.501404575,0.0,1.0
2012-02-06,18.82,19.08,18.675,19.08,14900,3.77194955364516,3.82405937744685,3.74288830575576,3.82405937744685,74342.9878930931,0.0,1.0
2012-02-07,18.76,18.96,18.0,18.75,13500,3.75992420969093,3.80000868953838,3.60760318627061,3.75791998569856,67357.7407085071,0.0,1.0
2012-02-08,18.87,19.05,18.71,18.75,24600,3.78197067360703,3.81804670546973,3.74990308972907,3.75791998569856,122740.771957724,0.0,1.0
2012-02-09,18.89,19.06,18.71,19.06,12900,3.78597912159177,3.8200509294621,3.74990308972907,3.8200509294621,64364.0633436846,0.0,1.0
2012-02-10,18.77,19.05,18.59,18.77,24700,3.7619284336833,3.81804670546973,3.72585240182059,3.7619284336833,123239.718185194,0.0,1.0
2012-02-13,18.61,18.78,18.37,18.78,33400,3.72986084980534,3.76393265767567,3.6817594739884,3.76393265767567,166648.039975121,0.0,1.0
2012-02-14,17.6,18.8,17.26,18.8,50900,3.52743422657571,3.76794110566042,3.45929061083504,3.76794110566042,253963.629782445,0.0,1.0
2012-02-15,16.14,18.12,15.68,17.61,112200,3.23481752368932,3.63165387417908,3.14262322004018,3.52943845056808,559817.667221814,0.0,1.0
2012-02-16,17.48,17.67,15.87,16.19,83800,3.50338353866724,3.54146379452232,3.18070347589526,3.24483864365118,418116.938620214,0.0,1.0
2012-02-17,17.19,17.5,16.8701,17.48,25000,3.44526104288844,3.50739198665199,3.38114591737244,3.50338353866724,124736.556867606,0.0,1.0
2012-02-21,17.22,17.49,17.0,17.19,34100,3.45127371486555,3.50538776265961,3.40718078703336,3.44526104288844,170140.663567414,0.0,1.0
2012-02-22,16.89,17.34,16.84,17.02,16100,3.38513432311726,3.47532440277402,3.3751132031554,3.4111892350181,80330.3426227381,0.0,1.0
2012-02-23,16.9,17.0,16.75,16.83,18200,3.38713854710963,3.40718078703336,3.35707518722404,3.37310897916302,90808.213399617,0.0,1.0
2012-02-24,16.99,17.05,16.83,16.85,14400,3.40517656304098,3.41720190699522,3.37310897916302,3.37711742714777,71848.256755741,0.0,1.0
2012-02-27,16.81,17.03,16.5,16.77,28800,3.39114699509438,3.4355284548755,3.3286094835846,3.38307763877053,142762.316319622,0.11,1.0
2012-02-28,17.01,17.17,16.58,16.85,28200,3.43149377671358,3.46377120200895,3.34474819623229,3.39921635141822,139788.101396297,0.0,1.0
2012-02-29,17.02,17.17,16.86,17.02,59800,3.43351111579454,3.46377120200895,3.40123369049918,3.43351111579454,296430.087358105,0.0,1.0
2012-03-01,17.19,17.45,17.15,17.17,17900,3.46780588017087,3.52025669627584,3.45973652384703,3.46377120200895,88730.745212543,0.0,1.0
2012-03-02,16.9,17.32,16.9,17.14,32900,3.40930304682302,3.49403128822335,3.40930304682302,3.45771918476607,163086.11829568,0.0,1.0
2012-03-05,17.26,17.4192,16.9,16.9,11900,3.48192725373759,3.51404329190648,3.40930304682302,3.40930304682302,58988.5959792884,0.0,1.0
2012-03-06,17.28,17.37,17.02,17.02,33700,3.48596193189951,3.50411798362816,3.43351111579454,3.43351111579454,167051.738193447,0.0,1.0
2012-03-07,17.55,17.6,17.16,17.34,20200,3.54043008708544,3.55051678249025,3.46175386292799,3.49806596638528,100131.902418624,0.0,1.0
2012-03-08,17.99,18.0,17.52,17.59,18900,3.6291930066477,3.63121034572866,3.53437806984256,3.54849944340928,93687.7700847521,0.0,1.0
2012-03-09,18.36,18.43,17.73,17.99,18300,3.70383455264323,3.71795592620996,3.57674219054273,3.6291930066477,90713.5551614267,0.0,1.0
2012-03-12,19.39,19.67,19.03,19.03,89900,3.91162047798215,3.96810597224904,3.83899627106758,3.83899627106758,445636.536011599,0.0,1.0
2012-03-13,19.0,19.81,18.7,19.5,138700,3.8329442538247,3.99634871938249,3.77242408139589,3.93381120787271,687539.349775403,0.0,1.0
2012-03-14,18.77,19.03,18.4,18.99,27700,3.78654545496261,3.83899627106758,3.71190390896707,3.83092691474374,137309.588960192,0.0,1.0
2012-03-15,19.11,19.19,18.6513,18.9,39100,3.85513498371526,3.87127369636294,3.76259964007161,3.81277086301509,193819.672503376,0.0,1.0
2012-03-16,19.15,19.19,18.88,19.18,40800,3.8632043400391,3.87127369636294,3.80873618485317,3.86925635728198,202246.614786132,0.0,1.0
2012-03-19,19.07,19.22,18.82,19.05,38100,3.84706562739142,3.87732571360582,3.79663215036741,3.8430309492295,188862.647631167,0.0,1.0
2012-03-20,18.99,19.0892,18.81,18.97,34200,3.83092691474374,3.85093891842686,3.79461481128645,3.82689223658181,169530.250629551,0.0,1.0
2012-03-21,19.0,19.14,18.82,18.94,20000,3.8329442538247,3.86118700095814,3.79663215036741,3.82084021933893,99140.4974441821,0.0,1.0
2012-03-22,19.12,19.26,18.8,18.89,13100,3.85715232279622,3.88539506992967,3.79259747220549,3.81075352393413,64937.0258259393,0.0,1.0
2012-03-23,19.32,19.33,19.08,19.09,15700,3.89749910441543,3.89951644349639,3.84908296647238,3.85110030555334,77825.290493683,0.0,1.0
2012-03-26,20.0,20.0,19.46,19.46,30900,4.03467816192073,4.03467816192073,3.92574185154887,3.92574185154887,153172.068551262,0.0,1.0
2012-03-27,19.98,20.33,19.65,20.07,50100,4.03064348375881,4.10125035159242,3.96407129408712,4.04879953548746,248346.946097676,0.0,1.0
2012-03-28,19.84,20.24,19.67,20.01,14600,4.00240073662537,4.08309429986378,3.96810597224904,4.03669550100169,72372.5631342529,0.0,1.0
2012-03-29,19.99,20.05,19.57,19.74,15400,4.03266082283977,4.04476485732553,3.94793258143944,3.98222734581576,76338.1830320203,0.0,1.0
2012-03-30,19.83,20.34,19.58,20.15,39900,4.00038339754441,4.10326769067338,3.9499499205204,4.06493824813514,197785.292401143,0.0,1.0
2012-04-02,21.01,21.01,19.7,19.7,28500,4.23842940909773,4.23842940909773,3.97415798949192,3.97415798949192,141275.20885796,0.0,1.0
2012-04-03,20.91,20.95,20.53,20.9,30700,4.21825601828813,4.22632537461197,4.14159713321163,4.21623867920717,152180.663576819,0.0,1.0
2012-04-04,20.45,20.76,20.35,20.51,91400,4.12545842056395,4.18799593207372,4.10528502975435,4.13756245504971,453072.073319912,0.0,1.0
2012-04-05,20.67,21.19,20.21,20.5,23600,4.16983988034508,4.27474151255502,4.0770422826209,4.13554511596875,116985.786984135,0.0,1.0
2012-04-09,20.82,21.11,20.25,20.25,23800,4.20009996655948,4.25860279990733,4.08511163894474,4.08511163894474,117977.191958577,0.0,1.0
2012-04-10,19.95,20.91,19.811,20.91,42000,4.02459146651593,4.21825601828813,3.99655045329058,4.21825601828813,208195.044632783,0.0,1.0
2012-04-11,20.47,20.47,19.94,20.12,17000,4.12949309872587,4.12949309872587,4.02257412743497,4.05888623089226,84269.4228275548,0.0,1.0
2012-04-12,20.57,20.64,20.4,20.41,14200,4.14966648953547,4.1637878631022,4.11537172515915,4.11738906424011,70389.7531853694,0.0,1.0
2012-04-13,19.39,20.39,19.35,20.39,34300,3.91162047798215,4.11335438607819,3.90355112165831,4.11335438607819,170025.953116772,0.0,1.0
2012-04-16,19.66,19.83,19.211,19.56,12800,3.96608863316808,4.00038339754441,3.87551010843296,3.94591524235848,63449.9183642766,0.0,1.0
2012-04-17,19.85,20.24,19.79,19.89,22400,4.00441807570633,4.08309429986378,3.99231404122057,4.01248743203017,111037.357137484,0.0,1.0
2012-04-18,19.58,19.76,19.3,19.76,14000,3.9499499205204,3.98626202397768,3.89346442625351,3.98626202397768,69398.3482109275,0.0,1.0
2012-04-19,19.25,19.82,19.0,19.65,34000,3.88337773084871,3.99836605846345,3.8329442538247,3.96407129408712,168538.84565511,0.0,1.0
2012-04-20,19.7,19.7,19.16,19.54,20800,3.97415798949192,3.97415798949192,3.86522167912006,3.94188056419656,103106.11734195,0.0,1.0
2012-04-23,19.4,19.48,19.34,19.34,24600,3.91363781706311,3.92977652971079,3.90153378257735,3.90153378257735,121942.811856344,0.0,1.0
2012-04-24,20.36,20.4,19.3,19.35,18400,4.10730236883531,4.11537172515915,3.89346442625351,3.90355112165831,91209.2576486475,0.0,1.0
2012-04-25,19.64,20.7,18.88,20.7,53300,3.96205395500616,4.17589189758796,3.80873618485317,4.17589189758796,264209.425688745,0.0,1.0
2012-04-26,20.26,20.38,19.35,19.64,18300,4.0871289780257,4.11133704699723,3.90355112165831,3.96205395500616,90713.5551614267,0.0,1.0
2012-04-27,20.27,20.39,19.64,20.3,20100,4.08914631710666,4.11335438607819,3.96205395500616,4.09519833434954,99636.1999314031,0.0,1.0
2012-04-30,19.8,20.18,19.702,20.18,25000,3.99433138030153,4.07099026537802,3.97456145730811,4.07099026537802,123925.621805228,0.0,1.0
2012-05-01,19.99,20.4299,19.81,19.89,31000,4.03266082283977,4.12140356901122,3.99634871938249,4.01248743203017,153667.771038482,0.0,1.0
2012-05-02,20.18,20.18,19.4,19.76,31000,4.07099026537802,4.07099026537802,3.91363781706311,3.98626202397768,153667.771038482,0.0,1.0
2012-05-03,20.34,20.43,20.02,20.06,39000,4.10326769067338,4.12142374240203,4.03871284008265,4.04678219640649,193323.970016156,0.0,1.0
2012-05-04,20.36,20.865,20.05,20.16,42000,4.10730236883531,4.2091779924238,4.04476485732553,4.0669555872161,208195.044632782,0.0,1.0
2012-05-07,20.69,20.98,20.21,20.21,45000,4.173874558507,4.23237739185485,4.0770422826209,4.0770422826209,223066.11924941,0.0,1.0
2012-05-08,21.23,21.25,20.424,20.5,43200,4.28281086887886,4.28684554704078,4.12021333895345,4.13554511596875,214143.474479433,0.0,1.0
2012-05-09,20.61,21.19,20.44,20.93,82000,4.15773584585931,4.27474151255502,4.12344108148299,4.22229069645005,406476.039521147,0.0,1.0
2012-05-10,20.76,20.93,20.45,20.81,17000,4.18799593207372,4.22229069645005,4.12545842056395,4.19808262747852,84269.4228275549,0.0,1.0
2012-05-11,20.54,20.96,20.4,20.55,28100,4.14361447229259,4.22834271369293,4.11537172515915,4.14563181137355,139292.398909076,0.0,1.0
2012-05-14,19.82,20.62,19.82,20.39,26700,3.99836605846345,4.15975318494028,3.99836605846345,4.11335438607819,132352.564087983,0.0,1.0
2012-05-15,20.51,20.71,19.8,19.8,22000,4.13756245504971,4.17790923666892,3.99433138030153,3.99433138030153,109054.5471886,0.0,1.0
2012-05-16,20.44,20.7,20.16,20.46,34300,4.12344108148299,4.17589189758796,4.0669555872161,4.12747575964491,170025.953116772,0.0,1.0
2012-05-17,20.08,20.69,20.04,20.55,40300,4.05081687456842,4.173874558507,4.04274751824457,4.14563181137355,199768.102350027,0.0,1.0
2012-05-18,19.4,20.0,19.31,19.98,37000,3.91363781706311,4.03467816192073,3.89548176533447,4.03064348375881,183409.920271737,0.0,1.0
2012-05-21,19.94,19.94,19.1,19.41,22500,4.02257412743497,4.02257412743497,3.8531176446343,3.91565515614407,111533.059624705,0.0,1.0
2012-05-22,20.14,20.59,19.48,19.78,48000,4.06292090905418,4.15370116769739,3.92977652971079,3.9902967021396,237937.193866037,0.0,1.0
2012-05-23,20.01,20.04,19.66,19.66,26000,4.05888623089226,4.06497151759524,3.98789121935741,3.98789121935741,128178.019881487,0.11,1.0
2012-05-24,19.86,20.15,19.62,19.91,20800,4.02845979737732,4.0872842355062,3.97977750375343,4.0386019418823,102542.415905189,0.0,1.0
2012-05-25,19.66,20.19,19.63,19.97,18900,3.98789121935741,4.09539795111018,3.98180593265442,4.05077251528827,93175.5606061576,0.0,1.0
2012-05-29,19.85,19.96,19.54,19.84,16800,4.02643136847633,4.04874408638728,3.96355007254546,4.02440293957533,82822.7205388067,0.0,1.0
2012-05-30,19.7,20.02,19.626,19.78,41100,3.99600493496139,4.06091465979325,3.98099456109402,4.01223236616936,202619.869889581,0.0,1.0
2012-05-31,19.75,20.37,19.53,19.8,232100,4.00614707946637,4.1319096713281,3.96152164364447,4.01628922397135,1144235.32363435,0.0,1.0
2012-06-01,19.55,20.02,19.22,19.22,39600,3.96557850144646,4.06091465979325,3.8986403477136,3.8986403477136,195224.984127187,0.0,1.0
2012-06-04,19.9,20.19,19.67,19.76,42200,4.03657351298131,4.09539795111018,3.98991964825841,4.00817550836737,208042.786115336,0.0,1.0
2012-06-05,20.07,20.19,19.64,19.72,31800,4.07105680429823,4.09539795111018,3.98383436155542,4.00006179276338,156771.578162741,0.0,1.0
2012-06-06,20.53,20.6,20.02,20.25,50800,4.16436453374403,4.178563536051,4.06091465979325,4.10756852451615,250440.131153058,0.0,1.0
2012-06-07,20.43,20.87,20.34,20.87,58700,4.14408024473407,4.23333111637788,4.12582438462511,4.23333111637788,289386.529501664,0.0,1.0
2012-06-08,20.17,20.41,19.93,20.41,27100,4.09134109330819,4.14002338693208,4.04265879968429,4.14002338693208,133600.936107242,0.0,1.0
2012-06-11,19.63,20.29,19.63,20.26,47600,3.98180593265442,4.11568224012013,3.98180593265442,4.10959695341715,234664.374859953,0.0,1.0
2012-06-12,20.35,20.45,19.49,19.94,33400,4.12785281352611,4.14813710253607,3.95340792804048,4.04468722858529,164659.456309294,0.0,1.0
2012-06-13,19.6,20.4,19.3,20.24,41500,3.97572064595144,4.13799495803109,3.91486777892157,4.10554009561516,204591.839426219,0.0,1.0
2012-06-14,20.09,20.26,19.52,19.64,21500,4.07511366210022,4.10959695341715,3.95949321474347,3.98383436155542,105993.362594306,0.0,1.0
2012-06-15,20.01,20.25,19.83,20.0,67700,4.05888623089226,4.10756852451615,4.02237451067434,4.05685780199126,333755.844076025,0.0,1.0
2012-06-18,19.99,20.22,19.84,19.97,24500,4.05482937309027,4.10148323781316,4.02440293957533,4.05077251528827,120783.134119093,0.0,1.0
2012-06-19,20.25,20.25,19.75,19.91,33900,4.10756852451615,4.10756852451615,4.00614707946637,4.0386019418823,167124.418230092,0.0,1.0
2012-06-20,20.19,20.27,19.85,20.27,38900,4.09539795111018,4.11162538231814,4.02643136847633,4.11162538231814,191774.03743807,0.0,1.0
2012-06-21,20.44,20.44,19.86,20.17,32700,4.14610867363507,4.14610867363507,4.02845979737732,4.09134109330819,161208.509620177,0.0,1.0
2012-06-22,20.29,20.9,20.27,20.46,428600,4.11568224012013,4.23941640308087,4.11162538231814,4.15016553143706,2112965.35850789,0.0,1.0
2012-06-25,20.49,20.59,19.88,20.09,26600,4.15625081814005,4.17653510715,4.03251665517931,4.07511366210022,131135.974186444,0.0,1.0
2012-06-26,20.5,20.62,20.27,20.5,18800,4.15827924704104,4.18262039385299,4.11162538231814,4.15827924704104,92682.5682219981,0.0,1.0
2012-06-27,20.73,20.89,20.41,20.49,30500,4.20493311176394,4.23738797417987,4.14002338693208,4.15625081814005,150362.677168667,0.0,1.0
2012-06-28,20.93,20.98,20.48,20.52,41300,4.24550168978385,4.25564383428883,4.15422238923905,4.16233610484303,203605.8546579,0.0,1.0
2012-06-29,21.14,21.45,21.03,21.33,52900,4.28809869670476,4.35097999263563,4.26578597879381,4.32663884582368,260792.971220409,0.0,1.0
2012-07-02,21.44,21.44,20.92,21.24,28000,4.34895156373463,4.34895156373463,4.24347326088286,4.30838298571472,138037.867564678,0.0,1.0
2012-07-03,22.31,22.4969,21.49,21.49,21900,4.52542487812125,4.56333621428086,4.35909370823961,4.35909370823961,107965.332130945,0.0,1.0
2012-07-05,22.28,22.75,22.0,22.17,18300,4.51933959141827,4.61467574976506,4.46254358219039,4.49702687350731,90217.6063012001,0.0,1.0
2012-07-06,22.42,22.53,22.07,22.08,8400,4.5477375960322,4.57005031394316,4.47674258449736,4.47877101339835,41411.3602694034,0.0,1.0
2012-07-09,21.94,22.36,21.79,22.31,18100,4.45037300878441,4.53556702262623,4.41994657526948,4.52542487812125,89231.6215328812,0.0,1.0
2012-07-10,21.91,22.35,21.86,21.91,41900,4.44428772208143,4.53353859372524,4.43414557757645,4.44428772208143,206563.808962857,0.0,1.0
2012-07-11,21.7,22.035,21.01,21.9,61100,4.40169071516052,4.46964308334387,4.26172912099182,4.44225929318043,301218.346721493,0.0,1.0
2012-07-12,21.44,21.81,21.36,21.62,19700,4.34895156373463,4.42400343307147,4.33272413252667,4.38546328395255,97119.4996794341,0.0,1.0
2012-07-13,21.43,21.69,21.31,21.5,15300,4.34692313483364,4.39966228625952,4.32258198802169,4.36112213714061,75427.8347764132,0.0,1.0
2012-07-16,21.49,21.61,21.04,21.24,22900,4.35909370823961,4.38343485505156,4.26781440769481,4.30838298571472,112895.25597254,0.0,1.0
2012-07-17,21.94,22.23,21.37,21.66,41100,4.45037300878441,4.50919744691329,4.33475256142766,4.39357699955654,202619.869889581,0.0,1.0
2012-07-18,21.8,21.96,21.5,21.96,16700,4.42197500417048,4.45442986658641,4.36112213714061,4.45442986658641,82329.7281546471,0.0,1.0
2012-07-19,21.46,21.85,21.46,21.79,9100,4.35300842153662,4.43211714867545,4.35300842153662,4.41994657526948,44862.3069585204,0.0,1.0
2012-07-20,20.85,21.53,20.8,21.27,44900,4.22927425857589,4.36720742384359,4.21913211407091,4.31446827241771,221353.580487644,0.0,1.0
2012-07-23,21.25,21.88,19.99,20.62,56300,4.31041141461572,4.43820243537844,4.05482937309027,4.18262039385299,277554.712281834,0.0,1.0
2012-07-24,20.96,21.5,20.92,21.44,19200,4.25158697648684,4.36112213714061,4.24347326088286,4.34895156373463,94654.5377586363,0.0,1.0
2012-07-25,23.07,23.4,22.25,22.26,73800,4.67958547459692,4.74652362832978,4.51325430471528,4.51528273361627,363828.379509758,0.0,1.0
2012-07-26,23.5,23.66,23.38,23.38,32000,4.76680791733973,4.79926277975566,4.74246677052778,4.74246677052778,157757.56293106,0.0,1.0
2012-07-27,24.57,24.62,23.0105,23.51,57400,4.98384980974626,4.99399195425124,4.667516322636,4.76883634624073,282977.62850759,0.0,1.0
2012-07-30,25.37,25.51,24.46,24.57,38100,5.14612412182592,5.17452212643985,4.96153709183531,4.98384980974626,187830.098364794,0.0,1.0
2012-07-31,26.12,26.7,24.8305,25.26,46000,5.29825628940059,5.41590516565833,5.0366903826172,5.12381140391496,226776.496713399,0.0,1.0
2012-08-01,25.71,26.57,25.64,26.02,123700,5.21509070445977,5.38953558994539,5.2008917021528,5.27797200039063,609831.57920538,0.0,1.0
2012-08-02,25.92,26.2899,25.64,25.64,13400,5.25768771138068,5.3327192964285,5.2008917021528,5.2008917021528,66060.9794773815,0.0,1.0
2012-08-03,26.13,26.46,25.99,26.14,22700,5.30028471830158,5.36722287203444,5.27188671368764,5.30231314720258,111909.271204221,0.0,1.0
2012-08-06,25.58,26.2389,25.51,26.23,22100,5.18872112874682,5.32237430903343,5.17452212643985,5.32056900731154,108951.316899264,0.0,1.0
2012-08-07,25.63,26.24,25.5,25.8,44100,5.1988632732518,5.32259743621253,5.17249369753886,5.23334656456873,217409.641414368,0.0,1.0
2012-08-08,24.93,25.73,24.85,25.73,28600,5.05687325018211,5.21914756226176,5.04064581897414,5.21914756226176,140995.821869635,0.0,1.0
2012-08-09,24.43,24.96,24.29,24.96,32500,4.95545180513233,5.06295853688509,4.92705380051839,5.06295853688509,160222.524851858,0.0,1.0
2012-08-10,24.38,24.69,23.64,24.46,30400,4.94530966062735,5.00819095655821,4.79520592195367,4.96153709183531,149869.684784507,0.0,1.0
2012-08-13,25.05,25.41,24.41,24.41,10400,5.08121439699406,5.1542378374299,4.95139494733033,4.95139494733033,51271.2079525946,0.0,1.0
2012-08-14,25.4,25.7,25.05,25.26,37200,5.1522094085289,5.21306227555877,5.08121439699406,5.12381140391496,183393.166907358,0.0,1.0
2012-08-15,25.66,25.71,25.26,25.26,9000,5.20494855995479,5.21509070445977,5.12381140391496,5.12381140391496,44369.3145743607,0.0,1.0
2012-08-16,25.97,25.995,25.36,25.53,26400,5.26782985588565,5.27290092813814,5.14409569292492,5.17857898424185,130149.989418125,0.0,1.0
2012-08-17,26.0,26.0,25.821,25.97,24400,5.27391514258864,5.27391514258864,5.23760626526082,5.26782985588565,120290.141734934,0.0,1.0
2012-08-20,25.58,26.0,25.57,25.99,20400,5.18872112874682,5.27391514258864,5.18669269984583,5.27188671368764,100570.446368551,0.0,1.0
2012-08-21,24.98,25.76,24.85,25.76,43600,5.06701539468709,5.22523284896474,5.04064581897414,5.22523284896474,214944.67949357,0.0,1.0
2012-08-22,24.91,25.15,24.84,24.99,19600,5.07512911029107,5.12402637992053,5.06086740664914,5.09142820016755,96201.6905165982,0.11,1.0
2012-08-23,24.44,25.21,24.38,24.84,26300,4.97937195726671,5.13625069732789,4.96714763985934,5.06086740664914,129086.962274823,0.0,1.0
2012-08-24,24.67,25.09,24.44,24.51,10300,5.02623184066161,5.11180206251316,4.97937195726671,4.99363366090863,50554.9700163756,0.0,1.0
2012-08-27,25.19,25.36,24.64,24.73,15400,5.13217592485877,5.16681149084631,5.02011968195793,5.03845615806897,75587.0425487558,0.0,1.0
2012-08-28,24.78,25.43,24.65,24.94,16000,5.04864308924178,5.18107319448823,5.02215706819249,5.08124126899475,78531.9922584475,0.0,1.0
2012-08-29,25.13,25.67,24.84,24.92,28200,5.11995160745141,5.22997046411769,5.06086740664914,5.07716649652563,138412.636355514,0.0,1.0
2012-08-30,25.18,25.68,25.07,25.1,6500,5.13013853862421,5.23200785035225,5.10772729004404,5.11383944874772,31903.6218549943,0.0,1.0
2012-08-31,25.34,25.6,25.09,25.37,29000,5.16273671837718,5.21570876047577,5.11180206251316,5.16884887708087,142339.235968436,0.0,1.0
2012-09-04,25.49,25.7,24.72,25.34,30900,5.1932975118956,5.23608262282137,5.03641877183441,5.16273671837718,151664.910049127,0.0,1.0
2012-09-05,25.63,25.74,25.3,25.38,16200,5.22182091917945,5.24423216775962,5.15458717343894,5.17088626331543,79513.6421616781,0.0,1.0
2012-09-06,25.65,25.89,25.36,25.7,35000,5.22589569164857,5.27479296127803,5.16681149084631,5.23608262282137,171788.733065354,0.0,1.0
2012-09-07,25.53,25.8,25.44,25.8,62300,5.20144705683384,5.25645648516698,5.18311058072279,5.25645648516698,305783.94485633,0.0,1.0
2012-09-10,26.0,26.1,25.36,25.41,23100,5.2972042098582,5.31757807220381,5.16681149084631,5.17699842201911,113380.563823134,0.0,1.0
2012-09-11,26.1,26.15,25.84,26.01,73000,5.31757807220381,5.32776500337661,5.26460603010523,5.29924159609276,358302.214679167,0.0,1.0
2012-09-12,26.09,26.5,25.9,26.27,51500,5.31554068596925,5.39907352158624,5.27683034751259,5.35221363819134,252774.850081878,0.0,1.0
2012-09-13,26.36,26.4899,25.75,26.08,37000,5.37055011430239,5.39701576148934,5.24626955399418,5.31350329973469,181605.23209766,0.0,1.0
2012-09-14,26.19,26.6483,25.88,26.34,41200,5.33591454831486,5.42928795944478,5.27275557504347,5.36647534183327,202219.880065502,0.0,1.0
2012-09-17,26.87,26.94,26.0,26.0,29400,5.47445681226499,5.48871851590692,5.2972042098582,5.2972042098582,144302.535774897,0.0,1.0
2012-09-18,27.53,27.84,26.89,26.89,114000,5.60892430374601,5.6720832770174,5.47853158473412,5.47853158473412,559540.444841439,0.0,1.0
2012-09-19,27.88,28.23,27.62,27.62,19400,5.68023282195564,5.75154134016527,5.62726077985706,5.62726077985706,95220.0406133676,0.0,1.0
2012-09-20,27.47,27.84,27.43,27.74,34100,5.59669998633864,5.6720832770174,5.5885504414004,5.65170941467179,167371.308500816,0.0,1.0
2012-09-21,27.74,28.08,27.62,27.87,43700,5.65170941467179,5.72098054664686,5.62726077985706,5.67819543572108,214490.503855885,0.0,1.0
2012-09-24,28.52,28.52,26.25,27.43,24900,5.81062554096753,5.81062554096753,5.34813886572222,5.5885504414004,122215.412952209,0.0,1.0
2012-09-25,28.26,28.96,27.9,28.5,55700,5.75765349886895,5.90027053528821,5.68430759442476,5.80655076849841,273389.498049721,0.0,1.0
2012-09-26,27.28,28.25,27.0,27.86,34500,5.55798964788199,5.75561611263439,5.50094283331428,5.67615804948652,169334.608307278,0.0,1.0
2012-09-27,27.77,27.77,27.14,27.26,30400,5.65782157337547,5.65782157337547,5.52946624059814,5.55391487541287,149210.78529105,0.0,1.0
2012-09-28,27.1,27.92,27.1,27.68,30700,5.52131669565989,5.68838236689388,5.52131669565989,5.63948509726442,150683.260145896,0.0,1.0
2012-10-01,28.61,28.62,27.26,27.26,15400,5.82896201707858,5.83099940331314,5.55391487541287,5.55391487541287,75587.0425487558,0.0,1.0
2012-10-02,28.67,29.87,28.45,28.72,30100,5.84118633448595,6.08567268263325,5.79636383732561,5.85137326565875,147738.310436204,0.0,1.0
2012-10-03,28.01,28.61,27.8,28.61,26000,5.70671884300493,5.82896201707858,5.66393373207915,5.82896201707858,127614.487419977,0.0,1.0
2012-10-04,27.75,28.07,27.6,28.02,14100,5.65374680090635,5.7189431604123,5.62318600738794,5.70875622923949,69206.3181777569,0.0,1.0
2012-10-05,27.45,27.97,27.34,27.73,27600,5.59262521386952,5.69856929806669,5.57021396528935,5.64967202843723,135467.686645822,0.0,1.0
2012-10-08,27.13,27.42,27.09,27.3,19200,5.52742885436358,5.58651305516584,5.51927930942533,5.56206442035111,94238.390710137,0.0,1.0
2012-10-09,26.64,27.08,26.6,27.01,44400,5.42759692887009,5.51724192319077,5.41944738393185,5.50298021954885,217926.278517192,0.0,1.0
2012-10-10,26.61,26.75,26.19,26.75,11900,5.42148477016641,5.45000817745026,5.33591454831486,5.45000817745026,58408.1692422204,0.0,1.0
2012-10-11,27.41,27.41,26.47,26.47,17900,5.58447566893128,5.58447566893128,5.39296136288256,5.39296136288256,87857.6663391382,0.0,1.0
2012-10-12,27.7,28.06,27.2,27.41,33900,5.64355986973354,5.71690577417773,5.5416905580055,5.58447566893128,166389.658597586,0.0,1.0
2012-10-15,27.73,27.835,27.405,27.7,35200,5.64967202843723,5.67106458390012,5.583456975814,5.64355986973354,172770.382968585,0.0,1.0
2012-10-16,28.09,28.67,27.555,27.784,27200,5.72301793288142,5.84118633448595,5.61401776933241,5.66067391410385,133504.386839361,0.0,1.0
2012-10-17,27.89,28.32,27.64,28.32,12600,5.6822702081902,5.76987781627632,5.63133555232618,5.76987781627632,61843.9439035275,0.0,1.0
2012-10-18,27.16,28.07,27.08,27.78,19100,5.53354101306726,5.7189431604123,5.51724192319077,5.65985895961003,93747.5657585218,0.0,1.0
2012-10-19,26.76,27.24,26.4018,26.94,49700,5.45204556368483,5.54984010294374,5.37906638876286,5.48871851590692,243940.000952802,0.0,1.0
2012-10-22,27.93,28.12,26.79,26.79,16700,5.69041975312844,5.7291300915851,5.45815772238851,5.45815772238851,81967.7669197547,0.0,1.0
2012-10-23,28.21,28.5,27.38,27.67,28500,5.74746656769615,5.80655076849841,5.5783635102276,5.63744771102986,139885.11121036,0.0,1.0
2012-10-24,29.5,30.38,28.59,29.87,168000,6.0102893919545,6.18957938059585,5.82488724460946,6.08567268263325,824585.918713699,0.0,1.0
2012-10-25,29.41,29.8,29.25,29.8,19900,5.99195291584345,6.07141097899132,5.95935473609048,6.07141097899132,97674.1653714441,0.0,1.0
2012-10-26,29.32,29.7,28.9,29.48,33500,5.9736164397324,6.05103711664571,5.88804621788085,6.00621461948537,164426.358791125,0.0,1.0
2012-10-31,29.83,29.895,29.07,29.6,49200,6.077523137695,6.09076614821965,5.92268178386838,6.03066325430011,241485.876194726,0.0,1.0
2012-11-01,31.05,31.19,29.8,29.92,50600,6.32608425831143,6.35460766559528,6.07141097899132,6.09585961380605,248357.42551734,0.0,1.0
2012-11-02,31.98,32.87,31.0,31.05,113800,6.51556117812559,6.6968885530015,6.31589732713862,6.32608425831143,558558.794938208,0.0,1.0
2012-11-05,31.57,32.0194,31.1817,31.98,50900,6.43202834250859,6.52358847988976,6.35291663502059,6.51556117812559,249829.900372186,0.0,1.0
2012-11-06,32.07,32.43,31.59,31.81,29700,6.53389765423663,6.60724355868082,6.43610311497771,6.48092561213805,145775.010629743,0.0,1.0
2012-11-07,31.8,32.1,30.1,31.75,51400,6.47888822590349,6.54000981294032,6.13253256602815,6.46870129473069,252284.025130263,0.0,1.0
2012-11-08,31.66,32.024,31.66,32.0,44100,6.45036481861964,6.52452567755765,6.45036481861964,6.51963595059471,216453.803662346,0.0,1.0
2012-11-09,31.97,32.1,31.49,31.49,19700,6.51352379189102,6.54000981294032,6.4157292526321,6.4157292526321,96692.5154682136,0.0,1.0
2012-11-12,31.97,32.04,31.62,31.96,38300,6.51352379189102,6.52778549553295,6.4422152736814,6.51148640565646,187985.956468659,0.0,1.0
2012-11-13,31.85,32.09,31.42,31.93,33400,6.4890751570763,6.53797242670576,6.40146754899018,6.50537424695278,163935.533839509,0.0,1.0
2012-11-14,31.03,32.03,30.71,32.0,19500,6.32200948584231,6.52574810929839,6.25681312633636,6.51963595059471,95710.8655649829,0.0,1.0
2012-11-15,29.94,31.13,29.55,31.13,57000,6.09993438627517,6.34238334818791,6.0204763231273,6.34238334818791,279770.22242072,0.0,1.0
2012-11-16,30.04,30.08,28.74,29.8,47200,6.12030824862078,6.12845779355902,5.85544803812787,6.07141097899132,231669.37716242,0.0,1.0
2012-11-19,30.74,30.85,30.11,30.35,32100,6.26292528504004,6.28533653362021,6.13456995226271,6.18346722189217,157554.80946851,0.0,1.0
2012-11-20,31.19,31.19,29.15,30.74,9800,6.35460766559528,6.35460766559528,5.93898087374487,6.26292528504004,48100.8452582991,0.0,1.0
2012-11-21,31.64,31.76,29.55,29.55,16300,6.44629004615052,6.47073868096525,6.0204763231273,6.0204763231273,80004.4671132934,0.0,1.0
2012-11-23,31.17,31.8285,31.125,31.79,18000,6.35053289312616,6.48469477667199,6.34136465507063,6.47685083966893,88348.4912907535,0.0,1.0
2012-11-26,30.41,31.615,29.63,31.17,66800,6.19569153929953,6.44119658056411,6.03677541300379,6.35053289312616,327871.067679019,0.0,1.0
2012-11-27,31.68,31.85,30.065,30.34,44000,6.45443959108876,6.4890751570763,6.12540171420718,6.18142983565761,215962.978710731,0.0,1.0
2012-11-28,32.66,32.93,31.19,31.63,50900,6.68058946312501,6.73581785121576,6.37990157240873,6.4699033900381,248839.418912949,0.13,1.0
2012-11-29,33.47,33.78,32.43,32.75,77700,6.84627462739725,6.90968499890885,6.63354305845512,6.69899892582193,379858.995079296,0.0,1.0
2012-11-30,33.25,33.53,32.73,33.3,65300,6.80127371858257,6.85854760252853,6.6949079341115,6.81150119785863,319237.997151583,0.0,1.0
2012-12-03,33.25,33.43,32.95,32.95,44100,6.80127371858257,6.8380926439764,6.73990884292619,6.73990884292619,215595.645855817,0.0,1.0
2012-12-04,33.65,33.68,32.9675,33.25,63000,6.88309355279108,6.88923004035672,6.74348846067281,6.80127371858257,307993.779794024,0.0,1.0
2012-12-05,34.25,34.67,33.66,33.66,45000,7.00582330410385,7.09173413002279,6.88513904864629,6.88513904864629,219995.556995731,0.0,1.0
2012-12-06,34.14,34.33,33.66,34.33,74500,6.98332284969651,7.02218727094555,6.88513904864629,7.02218727094555,364214.866581822,0.0,1.0
2012-12-07,34.41,34.53,34.2,34.31,46200,7.03855123778725,7.06309718804981,6.99559582482779,7.01809627923513,225862.105182284,0.0,1.0
2012-12-10,34.85,34.99,34.39,34.55,49400,7.12855305541662,7.1571899973896,7.03446024607683,7.06718817976023,241506.233679758,0.0,1.0
2012-12-11,35.94,36.05,34.38,34.99,95900,7.35151210363481,7.37401255804215,7.03241475022162,7.1571899973896,468834.975908681,0.0,1.0
2012-12-12,36.32,36.87,35.92,36.1,94800,7.4292409461329,7.5417432181696,7.34742111192439,7.38424003731822,463457.306737674,0.0,1.0
2012-12-13,35.93,36.43,35.49,36.26,72200,7.3494666077796,7.45174140054024,7.25946479015024,7.41696797100162,352970.649224262,0.0,1.0
2012-12-14,36.46,36.55,35.55,35.9,49000,7.45787788810588,7.47628735080279,7.27173776528151,7.34333012021396,239550.717617574,0.0,1.0
2012-12-17,36.69,36.8,35.8,35.8,60900,7.50492429277577,7.52742474718311,7.32287516166183,7.32287516166183,297727.320467556,0.0,1.0
2012-12-18,37.13,37.13,36.3,36.92,75600,7.59492611040514,7.59492611040514,7.42514995442247,7.55197069744567,369592.535752828,0.0,1.0
2012-12-19,38.71,38.92,37.17,37.27,90000,7.91811445552876,7.96106986848823,7.60310809382599,7.62356305237812,439991.113991462,0.0,1.0
2012-12-20,39.15,39.49,38.14,38.7,54600,8.00811627315812,8.07766313223536,7.80152119178163,7.91606895967355,266927.942488154,0.0,1.0
2012-12-21,38.72,38.9099,38.25,38.76,78100,7.92015995138397,7.95900391767446,7.82402164618897,7.92834193480482,381814.51114148,0.0,1.0
2012-12-24,37.96,38.6,37.42,38.6,27900,7.7647022663878,7.89561400112142,7.65424549020631,7.89561400112142,136397.245337353,0.0,1.0
2012-12-26,38.03,38.799,37.855,38.22,27600,7.77902073737429,7.93631936864015,7.74322455990807,7.81788515862333,134930.608290715,0.0,1.0
2012-12-27,38.12,38.6,37.89,38.11,22400,7.79743020007121,7.89561400112142,7.75038379540131,7.79538470421599,109508.899482319,0.0,1.0
2012-12-28,37.84,38.29,37.8,38.1,28000,7.74015631612525,7.83220362960982,7.73197433270439,7.79333920836078,136886.124352899,0.0,1.0
2012-12-31,38.09,38.3599,37.4,37.65,41300,7.79129371250557,7.84650164563776,7.65015449849588,7.7012918948762,201907.033420527,0.0,1.0
2013-01-02,38.95,39.09,38.68,39.0,97900,7.96720635605387,7.99584329802685,7.91197796796312,7.97743383532993,478612.556219602,0.0,1.0
2013-01-03,38.89,39.03,38.6436,39.0,27500,7.95493338092259,7.98357032289557,7.90453236305015,7.97743383532993,134441.729275169,0.0,1.0
2013-01-04,39.8275,39.938,38.77,38.86,114400,8.14669861734879,8.16930134654889,7.93038743066004,7.94879689335695,559277.593784703,0.0,1.0
2013-01-07,39.66,39.803,39.4,39.59,70100,8.11243656177398,8.14168715250352,8.05925366953844,8.09811809078749,342704.189897794,0.0,1.0
2013-01-08,40.89,41.1499,39.75,39.75,43200,8.36403255196515,8.41719498924213,8.13084602447089,8.13084602447089,211195.734715902,0.0,1.0
2013-01-09,40.89,41.1,40.8,40.9,77600,8.36403255196515,8.40698796492462,8.34562308926824,8.36607804782036,379370.11606375,0.0,1.0
2013-01-10,41.55,41.82,41.05,41.26,72300,8.4990352784092,8.55426366649994,8.39676048564856,8.43971589860802,353459.528239808,0.0,1.0
2013-01-11,41.61,41.9,41.61,41.78,36500,8.51130825354047,8.57062763334164,8.51130825354047,8.54608168307909,178440.840674315,0.0,1.0
2013-01-14,41.45,42.02,41.29,42.0,62800,8.47858031985707,8.5951735836042,8.44585238617366,8.59108259189377,307016.021762931,0.0,1.0
2013-01-15,40.64,41.61,40.17,41.44,54500,8.31289515558483,8.51130825354047,8.21675685038983,8.47653482400186,266439.063472608,0.0,1.0
2013-01-16,40.14,40.652,40.01,40.62,42800,8.21062036282419,8.31534975061109,8.18402891670642,8.30880416387441,209240.218653718,0.0,1.0
2013-01-17,41.27,41.85,40.26,40.37,84600,8.44176139446324,8.56040015406558,8.23516631308675,8.25766676749408,413591.647151974,0.0,1.0
2013-01-18,41.44,41.84,41.0,41.48,58800,8.47653482400186,8.55835465821037,8.38653300637249,8.48471680742271,287460.861141089,0.0,1.0
2013-01-22,41.39,41.6,41.21,41.56,75300,8.46630734472579,8.50926275768526,8.42948841933196,8.50108077426441,368125.89870619,0.0,1.0
2013-01-23,41.13,41.55,41.13,41.49,44200,8.41312445249026,8.4990352784092,8.41312445249026,8.48676230327792,216084.524871363,0.0,1.0
2013-01-24,41.3,41.54,41.1301,41.1301,34100,8.44789788202888,8.49698978255398,8.41314490744881,8.41314490744881,166707.74430121,0.0,1.0
2013-01-25,40.39,41.6,40.06,41.5,35900,8.26175775920451,8.50926275768526,8.19425639598249,8.48880779913313,175507.566581039,0.0,1.0
2013-01-28,40.05,40.2,39.16,40.09,66200,8.19221090012728,8.22289333795547,8.01016176901334,8.20039288354813,323637.908291498,0.0,1.0
2013-01-29,40.25,40.74,39.93,39.94,22700,8.23312081723153,8.33335011413696,8.16766494986472,8.16971044571994,110975.536528958,0.0,1.0
2013-01-30,40.03,40.2199,39.8302,40.182,33900,8.18811990841685,8.22696387470734,8.1472509012297,8.21921144541609,165729.986270117,0.0,1.0
2013-01-31,40.24,40.96,39.87,40.06,75000,8.23107532137632,8.37835102295164,8.15539197473345,8.19425639598249,366659.261659552,0.0,1.0
2013-02-01,40.23,40.47,40.07,40.25,35100,8.22902982552111,8.27812172604621,8.1963018918377,8.23312081723153,171596.53445667,0.0,1.0
2013-02-04,39.81,40.23,39.34,39.73,23400,8.14311899960217,8.22902982552111,8.04698069440717,8.12675503276047,114397.68963778,0.0,1.0
2013-02-05,40.09,40.2108,39.85,39.9,22600,8.20039288354813,8.2251024734791,8.15130098302302,8.16152846229908,110486.657513412,0.0,1.0
2013-02-06,39.65,40.15,39.52,40.01,31700,8.11039106591876,8.2126658586794,8.083799619801,8.18402891670642,154974.647928104,0.0,1.0
2013-02-07,40.18,40.35,38.15,39.76,57100,8.21880234624504,8.25357577578366,7.80356668763684,8.1328915203261,279149.917876806,0.0,1.0
2013-02-08,40.52,41.37,40.1502,40.25,36500,8.28834920532228,8.46221635301537,8.21270676859651,8.23312081723153,178440.840674315,0.0,1.0
2013-02-11,40.52,40.61,39.71,40.58,19000,8.28834920532228,8.30675866801919,8.12266404105004,8.30062218045355,92887.0129537531,0.0,1.0
2013-02-12,40.9,41.35,40.52,40.52,30100,8.36607804782036,8.45812536130494,8.28834920532228,8.28834920532228,147152.583679367,0.0,1.0
2013-02-13,42.13,42.43,40.1001,40.98,89100,8.61767403801154,8.67903891366792,8.20245883436189,8.38244201466207,435591.202851548,0.0,1.0
2013-02-14,43.32,43.75,42.01,42.15,44400,8.86108804478186,8.94904436655601,8.59312808774899,8.62176502972197,217062.282902455,0.0,1.0
2013-02-15,43.93,44.04,43.0101,43.52,93100,8.98586329194984,9.00836374635719,8.79769812822882,8.90199796188612,455146.363473391,0.0,1.0
2013-02-19,45.26,46.3578,44.05,44.05,185800,9.25791424069315,9.48246877567841,9.0104092422124,9.0104092422124,908337.210884596,0.0,1.0
2013-02-20,44.25,45.89,44.0501,45.42,89300,9.05131915931665,9.38678047957155,9.01042969717095,9.29064217437655,436568.96088264,0.0,1.0
2013-02-21,43.69,44.99,43.0701,44.13,51100,8.93677139142474,9.2026858526024,8.80997110336009,9.0267732090541,249817.176944041,0.0,1.0
2013-02-22,44.47,44.8799,43.99,44.08,32700,9.09632006813134,9.18016494323651,8.99813626708112,9.01654572977804,159863.438083565,0.0,1.0
2013-02-25,44.56,45.3784,44.1,44.72,86700,9.11472953082825,9.28213291161887,9.02063672148846,9.14745746451166,423858.106478442,0.0,1.0
2013-02-26,44.57,45.275,44.35,44.41,62300,9.11677502668346,9.26098248447597,9.07177411786878,9.08404709300006,304571.626685201,0.0,1.0
2013-02-27,44.29,45.0,43.66,44.64,40200,9.08609258885527,9.23174907424898,8.95684810181579,9.15789508165498,195954.199518488,0.13,1.0
2013-02-28,43.68,44.83,43.2,44.22,49500,8.96095110140434,9.19687357774626,8.86247911127902,9.07173209029533,241286.887466795,0.0,1.0
2013-03-01,44.61,44.96,43.68,43.68,41400,9.15174058227215,9.22354307507187,8.96095110140434,8.96095110140434,201803.578608592,0.0,1.0
2013-03-04,44.88,44.96,44.62,44.77,25100,9.20713107671765,9.22354307507187,9.15379208206643,9.18456457898059,122349.512634678,0.0,1.0
2013-03-05,45.27,45.57,44.9,44.96,55400,9.28713956869447,9.3486845625228,9.2112340763062,9.22354307507187,270046.334659807,0.0,1.0
2013-03-06,46.11,46.85,45.46,45.59,63800,9.45946555141379,9.61127653619032,9.32611806478574,9.35278756211135,310991.988290535,0.0,1.0
2013-03-07,46.73,46.806,46.11,46.15,24400,9.58665853865899,9.6022499370955,9.45946555141379,9.46767155059089,118937.374832117,0.0,1.0
2013-03-08,48.78,49.54,46.73,47.21,54500,10.0072159964859,10.163129980851,9.58665853865899,9.68513052878432,265659.300342228,0.0,1.0
2013-03-11,49.35,49.85,48.04,48.82,88900,10.1241514847597,10.2267264744736,9.85540501170935,10.015421995663,433341.500925214,0.0,1.0
2013-03-12,49.07,50.36,48.61,49.42,117900,10.0667094905199,10.3313529639817,9.97234049998317,10.1385119833197,574701.495602732,0.0,1.0
2013-03-13,47.98,48.99,47.3301,48.67,81200,9.84309601294369,10.0502974921657,9.70976904131359,9.98464949874884,395807.985097045,0.0,1.0
2013-03-14,48.17,48.52,47.425,48.19,29400,9.88207450903496,9.95387700183467,9.72923777436128,9.88617750862351,143309.787707551,0.0,1.0
2013-03-15,48.11,49.24,47.94,48.0,81600,9.86976551026929,10.1015849870227,9.83489001376658,9.84719901253224,397757.77812708,0.0,1.0
2013-03-18,48.92,49.56,47.2,47.94,36200,10.0359369936058,10.1672329804395,9.68307902899004,9.83489001376658,176456.26921814,0.0,1.0
2013-03-19,49.65,50.07,48.94,49.37,62500,10.185696478588,10.2718594699477,10.0400399931943,10.1282544843483,304655.160942924,0.0,1.0
2013-03-20,50.72,50.74,49.66,49.76,24300,10.4052069565757,10.4093099561643,10.1877479783823,10.2082629763251,118449.926574609,0.0,1.0
2013-03-21,50.22,51.0,49.06,50.61,42200,10.3026319668619,10.4626489508155,10.0646579907257,10.3826404588387,205703.164668661,0.0,1.0
2013-03-22,51.14,51.7399,50.485,50.61,46700,10.4913699479354,10.6144394205941,10.3569967114102,10.3826404588387,227638.336256552,0.0,1.0
2013-03-25,51.52,51.739,50.62,51.11,35500,10.5693269401179,10.6142547856126,10.384691958633,10.4852154485526,173044.131415581,0.0,1.0
2013-03-26,51.41,51.56,50.3801,51.56,60200,10.5467604423809,10.5775329392951,10.3354764785682,10.5775329392951,293443.851020223,0.0,1.0
2013-03-27,51.22,51.71,49.32,51.14,60700,10.5077819462896,10.6083054362092,10.1179969853769,10.4913699479354,295881.092307767,0.0,1.0
2013-03-28,52.66,53.27,51.81,51.87,45100,10.8031979166656,10.9283394041165,10.628820434152,10.6411294329177,219839.164136413,0.0,1.0
2013-04-01,51.53,53.79,51.23,52.87,74900,10.5713784399122,11.0350173934189,10.5098334460839,10.8462794123454,365098.744873999,0.0,1.0
2013-04-02,50.99,52.33,50.69,51.61,53700,10.4605974510212,10.7354984234544,10.3990524571929,10.5877904382664,261759.71428216,0.0,1.0
2013-04-03,49.91,50.98,49.26,50.91,73400,10.2390354732393,10.458545951227,10.1056879866112,10.444185452667,357787.021011367,0.0,1.0
2013-04-04,51.77,51.88,49.5,49.69,47500,10.6206144349749,10.6431809327119,10.1549239816739,10.1939024777651,231537.922316621,0.0,1.0
2013-04-05,51.68,52.81,50.551,51.2,38100,10.6021509368264,10.8339704135797,10.3705366100524,10.5036789467011,185717.786110805,0.0,1.0
2013-04-08,52.32,52.46,51.4,51.96,54500,10.7334469236601,10.76216792078,10.5447089425866,10.6595929310662,265659.30034223,0.0,1.0
2013-04-09,53.24,53.84,52.55,52.55,66900,10.9221849047337,11.0452748923903,10.7806314189285,10.7806314189285,326102.884273304,0.0,1.0
2013-04-10,56.55,57.71,53.5,53.5,129900,11.6012313366395,11.8392053127757,10.9755238993849,10.9755238993849,633195.286503773,0.0,1.0
2013-04-11,57.58,59.319,56.7699,57.09,88000,11.8125358154501,12.169291629675,11.6463438171157,11.7120123255305,428954.466607636,0.0,1.0
2013-04-12,55.96,58.0,54.75,57.6,78400,11.4801928487772,11.8986988068098,11.2319613736696,11.8166388150387,382159.433886801,0.0,1.0
2013-04-15,55.27,56.91,54.16,55.58,144300,11.338639362972,11.6750853292335,11.1109228858072,11.4022358565946,703387.835585021,0.0,1.0
2013-04-16,56.95,57.185,56.07,56.07,62700,11.6832913284107,11.7315015735762,11.5027593465142,11.5027593465142,305630.057457939,0.0,1.0
2013-04-17,55.55,56.77,55.0,56.72,83500,11.3960813572118,11.6463643321137,11.2832488685265,11.6361068331423,407019.295019744,0.0,1.0
2013-04-18,55.38,56.0299,55.34,55.9,86600,11.3612058607091,11.4945328323392,11.352999861532,11.4678838500115,422130.191002513,0.0,1.0
2013-04-19,56.5,56.75,55.1401,55.38,43500,11.5909738376682,11.6422613325251,11.3119903806444,11.3612058607091,212039.992016273,0.0,1.0
2013-04-22,56.33,57.41,55.59,56.88,46600,11.5560983411654,11.7776603189474,11.4042873563889,11.6689308298507,227150.887999044,0.0,1.0
2013-04-23,57.03,57.2499,56.59,56.81,108000,11.6997033267649,11.744815807241,11.6094373358167,11.6545703312908,526444.118109369,0.0,1.0
2013-04-24,52.57,56.88,48.5,56.88,253200,10.7847344185171,11.6689308298507,9.94977400224612,11.6689308298507,1234218.98801197,0.0,1.0
2013-04-25,52.56,53.92,51.25,52.26,87800,10.7826829187228,11.0616868907446,10.5139364456724,10.7211379248945,427979.570092618,0.0,1.0
2013-04-26,54.05,54.68,52.0301,52.53,92700,11.0883563880702,11.2176008751096,10.673973944624,10.77652841934,451864.534710541,0.0,1.0
2013-04-29,54.07,54.79,53.7,54.36,45800,11.0924593876587,11.2401673728467,11.0165538952704,11.1519528816928,223251.301938974,0.0,1.0
2013-04-30,52.94,54.3,52.33,54.0,78700,10.8606399109054,11.1396438829271,10.7354984234544,11.0780988890988,383621.778659327,0.0,1.0
2013-05-01,52.29,52.81,51.941,52.81,78100,10.7272924242773,10.8339704135797,10.655695081457,10.8339704135797,380697.089114277,0.0,1.0
2013-05-02,52.87,53.15,52.01,52.21,66600,10.8462794123454,10.9037214065852,10.6698504300375,10.7108804259231,324640.539500779,0.0,1.0
2013-05-03,54.7,56.19,53.48,53.5,48500,11.2217038746982,11.5273773440456,10.9714208997963,10.9755238993849,236412.404891708,0.0,1.0
2013-05-06,56.29,56.76,54.0,54.54,91300,11.5478923419883,11.6443128323194,11.0780988890988,11.1888798779898,445040.259105423,0.0,1.0
2013-05-07,57.0,57.5,55.875,56.95,75300,11.693548827382,11.7961238170959,11.4627551005258,11.6832913284107,367048.537904034,0.0,1.0
2013-05-08,57.76,57.95,56.67,57.35,40100,11.8494628117471,11.8884413078384,11.6258493341709,11.7653513201818,195466.75126098,0.0,1.0
2013-05-09,58.69,59.22,57.56,57.57,68000,12.0402522926149,12.1489817817117,11.8084328158616,11.8104843156559,331464.815105901,0.0,1.0
2013-05-10,59.27,59.88,58.38,59.07,29300,12.159239280683,12.284380768134,11.9766557989923,12.1182092847975,142822.339450043,0.0,1.0
2013-05-13,58.48,59.63,57.44,59.25,43300,11.9971707969351,12.233093273277,11.7838148183302,12.1551362810945,211065.095501257,0.0,1.0
2013-05-14,60.17,60.98,58.45,58.63,35900,12.343874262168,12.5100457455045,11.9910162975523,12.0279432938493,174993.924445615,0.0,1.0
2013-05-15,58.96,60.7799,58.25,60.17,46000,12.0956427870604,12.468995234621,11.9499863016667,12.343874262168,224226.198453992,0.0,1.0
2013-05-16,59.7,60.5,58.6,58.6,29700,12.247453771837,12.4115737553792,12.0217887944664,12.0217887944664,144772.132480077,0.0,1.0
2013-05-17,62.17,62.82,60.19,60.19,49700,12.7541742210235,12.8875217076516,12.3479772617566,12.3479772617566,242261.783981813,0.0,1.0
2013-05-20,57.97,62.2,57.75,62.2,66300,11.892544307427,12.7603287204064,11.8474113119529,12.7603287204064,323178.194728251,0.0,1.0
2013-05-21,58.53,59.41,58.0,58.44,46000,12.0074282959065,12.1879602778029,11.8986988068098,11.988964797758,224226.198453991,0.0,1.0
2013-05-22,57.13,59.25,55.96,58.53,36200,11.7468878220333,12.1827954394446,11.5063161652543,12.0347513429653,176055.652470003,0.13,1.0
2013-05-23,56.89,57.17,54.35,56.11,40600,11.6975397898735,11.7551124940599,11.1752731161825,11.5371586853542,197454.682051992,0.0,1.0
2013-05-24,58.45,58.939,56.57,56.89,20400,12.018301998912,12.1188486144376,11.6317424136604,11.6975397898735,99213.6826074053,0.0,1.0
2013-05-28,59.46,59.99,58.62,59.0,42400,12.2259749675844,12.3349518719372,12.0532568550252,12.1313912392782,206208.830517352,0.0,1.0
2013-05-29,59.35,60.4168,58.49,58.63,30300,12.2033571195112,12.4227091224614,12.0265266709387,12.0553130230319,147361.499166881,0.0,1.0
2013-05-30,60.02,60.22,58.48,59.5,29700,12.3411203759572,12.3822437360904,12.024470502932,12.234199639611,144443.449678428,0.0,1.0
2013-05-31,58.33,60.23,57.86,59.58,56600,11.9936279828321,12.384299904097,11.8969880865192,12.2506489836643,275269.335077409,0.0,1.0
2013-06-03,58.43,59.9,56.3701,58.39,67200,12.0141896628987,12.3164463598773,11.5906396152074,12.0059649908721,326821.542706746,0.0,1.0
2013-06-04,57.83,60.0,57.43,58.67,48300,11.8908195824993,12.3370080399439,11.808572862233,12.0635376950585,234902.983820473,0.0,1.0
2013-06-05,56.17,58.14,55.041,57.61,49500,11.5494956933942,11.9545607907056,11.3173543254425,11.8455838863528,240739.082797379,0.0,1.0
2013-06-06,60.86,60.99,55.999,56.1,43400,12.5138384885164,12.540568672603,11.5143352204803,11.5351025173476,211072.246331441,0.0,1.0
2013-06-07,61.5,62.51,61.0,61.53,44500,12.6454332409425,12.8531062096149,12.5426248406096,12.6516017449625,216422.003726938,0.0,1.0
2013-06-10,60.74,61.38,58.65,61.13,51800,12.4891644724365,12.6207592248626,12.0594253590452,12.5693550246962,251924.939169785,0.0,1.0
2013-06-11,60.88,62.12,58.88,59.91,24600,12.5179508245298,12.7729156573553,12.1067172231983,12.318502527884,119640.029026576,0.0,1.0
2013-06-12,61.49,62.27,60.235,61.08,80100,12.6433770729358,12.8037581774551,12.3853279881004,12.5590741846629,389559.606708489,0.0,1.0
2013-06-13,60.26,61.55,59.38,61.19,34900,12.390468408117,12.6557140809758,12.2095256235312,12.5816920327361,169733.211911688,0.0,1.0
2013-06-14,58.32,61.0799,58.165,60.33,35300,11.9915718148255,12.5590536229828,11.9597012107223,12.4048615841636,171678.578237323,0.0,1.0
2013-06-17,59.46,59.48,58.19,59.15,52000,12.2259749675844,12.2300873035977,11.9648416307389,12.162233759378,252897.622332602,0.0,1.0
2013-06-18,59.42,60.58,58.88,59.46,59700,12.2177502955578,12.45626578433,12.1067172231983,12.2259749675844,290345.924101082,0.0,1.0
2013-06-19,59.71,60.5,59.0,59.44,48800,12.2773791677508,12.4398164402768,12.1313912392782,12.2218626315711,237334.691727519,0.0,1.0
2013-06-20,59.06,59.39,58.4,58.82,58100,12.1437282473181,12.2115817915378,12.0080211588787,12.0943802151583,282564.458798542,0.0,1.0
2013-06-21,57.57,59.71,57.08,59.35,71500,11.8373592143262,12.2773791677508,11.736606982,12.2033571195112,347734.230707326,0.0,1.0
2013-06-24,55.13,56.92,54.0,56.92,65400,11.3356542207018,11.7037082938935,11.1033072359495,11.7037082938935,318067.394241387,0.0,1.0
2013-06-25,54.61,56.53,53.53,55.46,44100,11.2287334843556,11.6235177416338,11.0066673396366,11.4035077649215,214476.637401303,0.0,1.0
2013-06-26,51.85,55.069,51.52,54.76,71000,10.6612311145182,11.3231115958612,10.5933775702985,11.2595760044555,345302.522800282,0.0,1.0
2013-06-27,52.2,52.67,50.79,52.02,72300,10.7331969947512,10.8298368910641,10.4432773058125,10.6961859706314,351624.963358598,0.0,1.0
2013-06-28,52.21,52.88,50.8796,51.44,72500,10.7352531627579,10.8730164192039,10.4617005711522,10.5769282262452,352597.646521414,0.0,1.0
2013-07-01,50.28,52.2399,48.89,51.98,129600,10.338412737473,10.7414011050978,10.0526053845476,10.6879612986047,630298.689505867,0.0,1.0
2013-07-02,52.31,52.77,48.08,49.74,72100,10.7558148428244,10.8503985711307,9.88605577600838,10.2273796651135,350652.280195781,0.0,1.0
2013-07-03,52.86,53.05,51.26,51.56,12100,10.8689040831906,10.9079712753171,10.5399172021254,10.6016022423251,58847.3313504706,0.0,1.0
2013-07-05,55.56,55.68,53.0,54.05,33600,11.4240694449881,11.4487434610679,10.8976904352838,11.1135880759828,163410.771353373,0.0,1.0
2013-07-08,56.09,56.84,55.78,55.84,30800,11.5330463493409,11.6872589498402,11.4693051411345,11.4816421491745,149793.207073925,0.0,1.0
2013-07-09,54.56,56.0,54.24,56.0,54700,11.2184526443223,11.514540837281,11.1526552681093,11.514540837281,266028.845030641,0.0,1.0
2013-07-10,55.54,55.96,54.56,54.56,27800,11.4199571089747,11.5063161652543,11.2184526443223,11.2184526443223,135202.95963166,0.0,1.0
2013-07-11,56.83,57.15,55.531,56.17,35900,11.6852027818335,11.7510001580466,11.4181065577688,11.5494956933942,174596.627725777,0.0,1.0
2013-07-12,56.76,58.4,56.41,56.75,25100,11.6708096057869,12.0080211588787,11.5988437255539,11.6687534377803,122071.736933621,0.0,1.0
2013-07-15,58.45,58.93,55.4001,56.82,34000,12.018301998912,12.1169980632316,11.3911913185616,11.6831466138269,165356.137679009,0.0,1.0
2013-07-16,58.7,59.45,57.61,58.74,37200,12.0697061990785,12.2239187995778,11.8455838863528,12.0779308711051,180919.068284091,0.0,1.0
2013-07-17,59.44,59.56,57.64,59.36,66400,12.2218626315711,12.246536647651,11.8517523903728,12.2054132875178,322930.810055475,0.0,1.0
2013-07-18,60.28,60.5,59.06,59.49,42100,12.3945807441303,12.4398164402768,12.1437282473181,12.2321434716044,204749.805773125,0.0,1.0
2013-07-19,60.43,60.9,58.79,60.33,42800,12.4254232642302,12.5220631605431,12.0882117111384,12.4048615841636,208154.196842987,0.0,1.0
2013-07-22,60.54,61.19,60.29,60.29,32300,12.4480411123034,12.5816920327361,12.396636912137,12.396636912137,157088.330795058,0.0,1.0
2013-07-23,60.51,61.2,60.002,60.96,43300,12.4418726082834,12.5837482007428,12.3374192735452,12.534400168583,210585.904750032,0.0,1.0
2013-07-24,62.15,62.5,58.971,61.08,85700,12.7790841613752,12.8510500416082,12.1254283520589,12.5590741846629,416794.735267384,0.0,1.0
2013-07-25,68.33,69.43,62.67,62.72,106000,14.0497959894894,14.2759744702218,12.8860048977214,12.8962857377547,515522.076293382,0.0,1.0
2013-07-26,68.72,70.33,68.01,68.33,82200,14.1299865417491,14.4610295908209,13.9839986132764,14.0497959894894,399772.779918073,0.0,1.0
2013-07-29,67.93,69.0,67.67,68.68,58000,13.9675492692232,14.1875592459355,13.9140889010501,14.1217618697225,282078.117217131,0.0,1.0
2013-07-30,67.79,68.78,66.77,68.37,49000,13.93876291713,14.142323549789,13.7290337804509,14.0580206615161,238307.374890335,0.0,1.0
2013-07-31,70.26,71.04,68.05,68.05,31900,14.4466364147743,14.6070175192936,13.992223285303,13.992223285303,155142.964469423,0.0,1.0
2013-08-01,72.22,72.5,70.56,71.06,46200,14.8496453440791,14.9072180482656,14.508321454974,14.6111298553069,224689.810610889,0.0,1.0
2013-08-02,72.51,73.4899,72.05,72.22,30600,14.9092742162722,15.1107581192446,14.814690487966,14.8496453440791,148820.523911108,0.0,1.0
2013-08-05,72.39,73.38,72.14,72.81,19800,14.8846002001923,15.0881608328514,14.8331960000259,14.9709592564719,96295.6331189522,0.0,1.0
2013-08-06,72.28,73.2,71.64,72.5,20300,14.8619823521191,15.0511498087316,14.730387599693,14.9072180482656,98727.3410259962,0.0,1.0
2013-08-07,72.16,72.79,71.03,72.55,24300,14.8373083360392,14.9668469204586,14.6049613512869,14.9174988882988,118181.00428235,0.0,1.0
2013-08-08,71.79,72.82,71.65,72.64,24300,14.7612301197929,14.9730154244786,14.7324437676997,14.9360044003588,118181.00428235,0.0,1.0
2013-08-09,70.08,72.3899,69.6,71.86,31500,14.4096253906545,14.8845796385123,14.3109293263349,14.7756232958395,153197.598143787,0.0,1.0
2013-08-12,71.11,71.49,69.24,70.17,51000,14.6214106953402,14.6995450795932,14.2369072780953,14.4281309027144,248034.206518513,0.0,1.0
2013-08-13,70.97,72.87,69.235,70.63,27300,14.592624343247,14.9832962645119,14.2358791940919,14.5227146310206,132771.251724616,0.0,1.0
2013-08-14,69.9,71.298,69.4,71.13,31400,14.3726143665347,14.6600666538653,14.2698059662018,14.6255230313535,152711.256562378,0.0,1.0
2013-08-15,67.41,69.79,67.18,69.1,31100,13.860628532877,14.3499965184614,13.8133366687239,14.2081209260021,151252.231818152,0.0,1.0
2013-08-16,67.58,68.46,66.86,66.86,30900,13.8955833889902,14.076526173576,13.7475392925108,13.7475392925108,150279.548655334,0.0,1.0
2013-08-19,66.9,68.384,65.0,67.09,25000,13.7557639645375,14.0608992967254,13.3650920432726,13.7948311566639,121585.395352212,0.0,1.0
2013-08-20,67.77,69.2475,67.04,67.04,12000,13.9346505811166,14.2384494041003,13.7845503166307,13.7845503166307,58360.989769062,0.0,1.0
2013-08-21,65.95,68.0815,65.63,67.6,17900,13.5871581879916,14.026294316539,13.521231112629,13.9270946703295,86883.8784142026,0.13,1.0
2013-08-22,66.73,66.83,65.79,65.95,14800,13.7478554341877,13.7684576452384,13.5541946503103,13.5871581879916,71836.9497502905,0.0,1.0
2013-08-23,66.48,67.2,66.0,66.73,18400,13.6963499065607,13.8446858261263,13.5974592935169,13.7478554341877,89310.8023922533,0.0,1.0
2013-08-26,64.08,67.44,63.75,66.6,39800,13.2018968413419,13.8941311326482,13.1339095448743,13.7210725598216,193183.148652809,0.0,1.0
2013-08-27,60.96,64.0,60.05,62.89,62600,12.5591078565575,13.1854150725013,12.3716277359953,12.9567305298376,303850.882051905,0.0,1.0
2013-08-28,63.49,64.16,60.54,61.15,51800,13.0803437961423,13.2183786101825,12.4725785701442,12.598252057554,251429.324126017,0.0,1.0
2013-08-29,64.28,65.3,63.71,63.99,29100,13.2431012634435,13.4532438161615,13.125668660454,13.1833548513962,141246.975522531,0.0,1.0
2013-08-30,64.27,64.69,63.37,64.42,44200,13.2410410423384,13.3275703287517,13.0556211428813,13.2719443589146,214540.079659652,0.0,1.0
2013-09-03,64.4,65.7,63.52,65.43,24000,13.2678239167044,13.5356526603646,13.0865244594575,13.4800266905275,116492.350946417,0.0,1.0
2013-09-04,64.08,64.78,63.1754,64.3,26700,13.2018968413419,13.3461123186974,13.0155292401765,13.2472217056536,129597.740427889,0.0,1.0
2013-09-05,64.94,65.45,63.5125,64.15,11500,13.3790758563786,13.4841471327376,13.0849792936287,13.2163183890775,55819.2514951585,0.0,1.0
2013-09-06,64.87,66.02,63.43,65.64,35300,13.3646543086431,13.6015797357271,13.0679824695118,13.5232913337341,171340.832850355,0.0,1.0
2013-09-09,66.58,67.71,64.8,64.95,38700,13.7169521176115,13.9497571024853,13.3502327609075,13.3811360774837,187843.915901098,0.0,1.0
2013-09-10,67.19,67.45,66.44,66.78,26400,13.8426256050213,13.8961913537533,13.6881090221404,13.7581565397131,128141.586041059,0.0,1.0
2013-09-11,65.75,67.229,65.55,67.02,30000,13.54595376589,13.8506604673311,13.5047493437884,13.8076018462349,145615.438683022,0.0,1.0
2013-09-12,64.76,65.9,64.47,65.49,79100,13.3419918764872,13.5768570824662,13.28224546444,13.492388017158,383939.373327568,0.0,1.0
2013-09-13,66.43,67.1,64.57,64.57,20700,13.6860488010353,13.8240836150756,13.3028476754907,13.3028476754907,100474.652691285,0.0,1.0
2013-09-16,68.74,69.599,66.77,67.79,21800,14.1619598763084,14.3389328692346,13.756096318608,13.966238871326,105813.885442996,0.0,1.0
2013-09-17,70.94,71.41,69.41,69.41,36700,14.6152085194256,14.7120389113643,14.2999946903487,14.2999946903487,178136.219988897,0.0,1.0
2013-09-18,72.04,72.45,69.9,71.0,22700,14.8418328409843,14.9263019062925,14.4009455244975,14.6275698460561,110182.348603486,0.0,1.0
2013-09-19,72.48,72.99,71.09,72.45,19500,14.9324825696077,15.0375538459667,14.6461118360018,14.9263019062925,94650.0351439641,0.0,1.0
2013-09-20,71.29,72.8,70.985,72.75,42500,14.6873162581034,14.9984096449702,14.6244795143985,14.9881085394448,206288.53813428,0.0,1.0
2013-09-23,70.88,71.76,69.79,71.29,30300,14.6028471927952,14.7841466500421,14.3782830923416,14.6873162581034,147071.593069852,0.0,1.0
2013-09-24,70.82,71.79,70.051,70.6,19000,14.5904858661647,14.7903273133573,14.4320548631842,14.545161001853,92223.1111659137,0.0,1.0
2013-09-25,72.25,72.693,70.73,70.73,12300,14.8850974841909,14.9763652791459,14.571943876219,14.571943876219,59702.3298600389,0.0,1.0
2013-09-26,71.57,72.9,70.83,72.65,14600,14.7450024490456,15.019011856021,14.5925460872698,14.967506328394,70866.1801590704,0.0,1.0
2013-09-27,68.79,71.85,68.5,71.77,28200,14.1722609818338,14.8026886399878,14.1125145697865,14.7862068711471,136878.51236204,0.0,1.0
2013-09-30,67.31,68.74,66.0,68.2,67700,13.8673482582822,14.1619598763084,13.5974592935169,14.0507079366342,328605.506628019,0.0,1.0
2013-10-01,69.7,69.7,66.82,66.82,27800,14.3597411023959,14.3597411023959,13.7663974241334,13.7663974241334,134936.9731796,0.0,1.0
2013-10-02,69.99,70.94,68.64,69.52,19300,14.4194875144432,14.6152085194256,14.1413576652576,14.3226571225045,93679.2655527439,0.0,1.0
2013-10-03,67.82,69.83,67.62,69.211,19200,13.9724195346412,14.3865239767619,13.9312151125396,14.2589962903576,93193.8807571339,0.0,1.0
2013-10-04,68.49,69.02,67.66,67.66,17200,14.1104543486814,14.2196460672506,13.9394559969599,13.9394559969599,83486.1848449327,0.0,1.0
2013-10-07,66.42,67.8,66.33,67.5,17600,13.6839885799302,13.968299092431,13.6654465899845,13.9064924592787,85427.7240273729,0.0,1.0
2013-10-08,67.92,68.27,66.37,66.45,49100,13.993021745692,14.0651294843697,13.6736874744048,13.6901692432455,238323.934644545,0.0,1.0
2013-10-09,68.26,68.98,67.255,67.98,27100,14.0630692632646,14.2114051828303,13.8560170422043,14.0053830723225,131539.27961033,0.0,1.0
2013-10-10,70.01,70.16,68.53,68.97,18800,14.4236079566534,14.4545112732295,14.1186952331018,14.2093449617252,91252.3415746933,0.0,1.0
2013-10-11,71.45,72.0,69.52,69.52,14900,14.7202797957846,14.8335919565639,14.3226571225045,14.3226571225045,72322.3345459009,0.0,1.0
2013-10-14,71.14,71.3,70.17,71.29,19400,14.6564129415272,14.6893764792085,14.4565714943346,14.6873162581034,94164.650348354,0.0,1.0
2013-10-15,69.72,71.0,69.5156,70.72,13600,14.3638615446061,14.6275698460561,14.3217506252183,14.5698836551139,66012.3322029697,0.0,1.0
2013-10-16,70.7,71.2399,69.53,70.38,24300,14.5657632129038,14.6769945503669,14.3247173436096,14.4998361375413,117948.505333247,0.0,1.0
2013-10-17,72.79,72.98,70.01,70.48,15800,14.9963494238651,15.0354936248616,14.4236079566534,14.520438348592,76690.7977063916,0.0,1.0
2013-10-18,76.015,76.414,71.93,73.35,26500,15.6607707302529,15.7429735523455,14.8191704088284,15.1117218057495,128626.970836669,0.0,1.0
2013-10-21,76.16,77.15,74.85,76.7,21700,15.6906439362765,15.8946058256793,15.4207549715113,15.8018958759508,105328.500647386,0.0,1.0
2013-10-22,77.21,77.59,76.5,77.16,25500,15.9069671523097,15.9852555543027,15.7606914538492,15.8966660467844,123773.122880569,0.0,1.0
2013-10-23,75.15,76.98,73.44,76.98,35000,15.4825616046636,15.8595820668929,15.1302637956952,15.8595820668929,169884.678463525,0.0,1.0
2013-10-24,75.28,76.26,74.38,75.4,11500,15.5093444790296,15.7112461473273,15.3239245795726,15.5340671322906,55819.2514951584,0.0,1.0
2013-10-25,74.86,75.78,73.001,75.75,15600,15.4228151926163,15.6123555342835,15.0398200891823,15.6061748709683,75720.0281151715,0.0,1.0
2013-10-28,75.29,75.47,73.05,74.86,16300,15.5114047001347,15.5484886800261,15.0499151725972,15.4228151926163,79117.7216844418,0.0,1.0
2013-10-29,69.19,75.73,66.71,75.29,108600,14.2546698260369,15.6020544287582,13.7437349919775,15.5114047001347,527127.88803254,0.0,1.0
2013-10-30,85.95,86.0,73.55,73.55,176800,17.7076003981482,17.7179015036736,15.1529262278511,15.1529262278511,858160.318638608,0.0,1.0
2013-10-31,83.27,85.705,80.21,84.74,68300,17.1554611419872,17.6571249810738,16.5250334838332,17.4583136444337,331517.81540168,0.0,1.0
2013-11-01,89.19,89.78,83.02,83.05,65300,18.3751120361936,18.4966650813932,17.1039556143603,17.1101362776755,316956.271533377,0.0,1.0
2013-11-04,89.74,90.7,88.6,89.42,39900,18.4884241969729,18.6862054230604,18.253558990994,18.4224971216104,193668.533448419,0.0,1.0
2013-11-05,87.11,89.9799,87.01,89.65,16800,17.9465860463373,18.5378489012837,17.9259838352865,18.4698822070272,81544.6456624921,0.0,1.0
2013-11-06,83.17,88.1,82.41,87.93,32600,17.1348589309364,18.15054793574,16.9782821269505,18.1155241769537,158235.443368884,0.0,1.0
2013-11-07,80.07,83.82,79.71,83.82,27800,16.4961903883621,17.2687733027665,16.4220224285793,17.2687733027665,134936.9731796,0.0,1.0
2013-11-08,82.3,82.76,80.01,80.01,29300,16.9556196947946,17.0503898656282,16.4838290617317,16.4838290617317,142217.745113751,0.0,1.0
2013-11-11,83.47,84.52,80.0,81.89,48400,17.1966655640888,17.412988780122,16.4817688406266,16.8711506294864,234926.241075275,0.0,1.0
2013-11-12,85.25,85.64,81.751,83.43,36600,17.5633849207927,17.6437335438908,16.8425135561258,17.1884246796685,177650.835193287,0.0,1.0
2013-11-13,87.94,88.3,85.23,85.63,11900,18.1175843980588,18.1917523578416,17.5592644785826,17.6416733227857,57760.7906775986,0.0,1.0
2013-11-14,87.08,88.97,85.005,88.07,12900,17.9404053830221,18.3297871718819,17.5129095037183,18.1443672724248,62614.6386336992,0.0,1.0
2013-11-15,84.37,87.31,83.93,86.95,25800,17.3820854635458,17.9877904684389,17.2914357349224,17.913622508656,125229.277267399,0.0,1.0
2013-11-18,84.9,85.28,83.8,84.45,41000,17.491277182115,17.569565584108,17.2646528605564,17.3985672323865,199007.766200129,0.0,1.0
2013-11-19,85.51,87.54,84.11,84.69,18400,17.6169506695248,18.0351755538557,17.3285197148138,17.4480125389083,89310.8023922531,0.0,1.0
2013-11-20,82.99,85.8,82.59,85.8,52700,17.1348589309364,17.715036706523,17.052271347223,17.715036706523,255244.178993716,0.18,1.0
2013-11-21,84.56,85.67,82.08,83.39,17900,17.4590151970115,17.6881957418162,16.9469721779885,17.2174465146498,86695.8406828749,0.0,1.0
2013-11-22,83.58,85.06,83.01,84.84,32100,17.2566756169137,17.5622496766532,17.1389883101221,17.5168265056109,155471.312062585,0.0,1.0
2013-11-25,84.22,85.11,83.9,84.35,22100,17.3888157508551,17.5725731246174,17.3227456838844,17.415656715562,107037.881513494,0.0,1.0
2013-11-26,86.0,86.04,84.22,84.22,30900,17.7563304983797,17.7645892567511,17.3888157508551,17.3888157508551,149659.300396695,0.0,1.0
2013-11-27,85.18,86.923,84.07,85.8,29300,17.5870259517673,17.9469013477984,17.3578454069626,17.715036706523,141909.95150884,0.0,1.0
2013-11-29,84.52,85.909,84.25,85.18,12300,17.4507564386402,17.7375418230849,17.3950098196336,17.5870259517673,59573.1195753831,0.0,1.0
2013-12-02,84.13,85.0,83.71,85.0,36200,17.3702335445196,17.5498615390962,17.2835165816205,17.5498615390962,175329.018587713,0.0,1.0
2013-12-03,83.62,83.99,83.21,83.78,29800,17.264934375285,17.3413278902199,17.1802821019788,17.2979694087704,144331.623036295,0.0,1.0
2013-12-04,82.34,84.13,82.01,83.1,20500,17.0006541074022,17.3702335445196,16.9325193508386,17.1575705164576,99288.5326256386,0.0,1.0
2013-12-05,83.17,83.563,81.71,82.13,36100,17.1720233436075,17.2531656446059,16.8705786630536,16.9572956259526,174844.684282222,0.0,1.0
2013-12-06,86.26,87.8,83.5875,83.63,27500,17.8100124277934,18.12797462509,17.2582241341083,17.2669990648779,133191.934010003,0.0,1.0
2013-12-09,84.84,88.13,83.85,87.13,47300,17.5168265056109,18.1961093816535,17.3124222359202,17.9896404223701,229090.126497205,0.0,1.0
2013-12-10,85.25,85.91,84.06,84.63,33400,17.6014787789171,17.7377482920442,17.3557807173698,17.4734680241613,161767.658033968,0.0,1.0
2013-12-11,82.7,85.78,81.65,85.78,43900,17.0749829327442,17.7109073273374,16.8581905254966,17.7109073273374,212622.760110515,0.0,1.0
2013-12-12,85.67,86.559,81.6601,83.01,37400,17.6881957418162,17.8717466466192,16.8602758619853,17.1389883101221,181141.030253604,0.0,1.0
2013-12-13,85.38,87.39,85.2,85.67,25300,17.628319743624,18.0433223517838,17.5911553309529,17.6881957418162,122536.579289203,0.0,1.0
2013-12-16,86.11,86.31,85.27,86.01,24000,17.7790420839009,17.8203358757576,17.6056081581028,17.7583951879726,116240.233317821,0.0,1.0
2013-12-17,85.78,86.1169,84.5,85.77,45000,17.7109073273374,17.78046671972,17.4466270594545,17.7088426377445,217950.437470914,0.0,1.0
2013-12-18,86.29,86.74,85.23,85.8,25800,17.8162064965719,17.9091175282495,17.5973493997314,17.715036706523,124958.250816658,0.0,1.0
2013-12-19,86.36,87.05,85.3201,86.08,24300,17.8306593237218,17.9731229056274,17.6159522529629,17.7728480151224,117693.236234294,0.0,1.0
2013-12-20,93.54,95.87,85.54,86.78,94200,19.3131064513772,19.7941791265077,17.6613547771093,17.9173762866208,456242.915772447,0.0,1.0
2013-12-23,96.14,96.6,93.61,94.0,54500,19.8499257455143,19.9449014667847,19.327559278527,19.4080821726476,263962.196492551,0.0,1.0
2013-12-24,96.92,97.0,95.28,95.28,40500,20.0109715337554,20.0274890504981,19.6723624405305,19.6723624405305,196155.393723823,0.0,1.0
2013-12-26,93.19,98.0,92.151,97.69,51500,19.240842315628,20.2339580097815,19.0263210669324,20.1699526324037,249432.167327824,0.0,1.0
2013-12-27,93.74,95.25,92.705,93.58,41300,19.3544002432339,19.666168371752,19.1407048703755,19.3213652097485,200030.06816775,0.0,1.0
2013-12-30,92.24,94.599,91.35,94.11,50300,19.0446968043087,19.5317570792584,18.8609394305464,19.4307937581688,243620.155661933,0.0,1.0
2013-12-31,92.74,93.789,90.02,91.86,68200,19.1479312839504,19.3645172222388,18.5863357146993,18.9662385997809,330315.996344808,0.0,1.0
2014-01-02,94.7,95.0,91.7,92.5,55200,19.552610444146,19.6145511319311,18.9332035662956,19.0983787337224,267352.536630989,0.0,1.0
2014-01-03,93.82,95.7,93.45,94.75,40000,19.3709177599766,19.7590794034295,19.2945242450417,19.5629338921102,193733.722196368,0.0,1.0
2014-01-06,93.03,96.8699,91.14,94.65,43800,19.2078072821426,20.0006274388953,18.8175809490968,19.5422869961819,212138.425805024,0.0,1.0
2014-01-07,94.26,94.9299,92.87,93.27,56500,19.4617641020613,19.6000776578853,19.1747722486573,19.2573598323707,273648.882602371,0.0,1.0
2014-01-08,94.96,95.35,93.3001,94.26,58700,19.6062923735598,19.6868152676803,19.2635745480451,19.4617641020613,284304.23732317,0.0,1.0
2014-01-09,95.63,96.0,92.08,94.96,68900,19.7446265762797,19.8210200912146,19.0116617708233,19.6062923735598,333706.336483244,0.0,1.0
2014-01-10,95.15,96.0,94.15,96.0,36900,19.6455214758236,19.8210200912146,19.4390525165401,19.8210200912146,178719.35872615,0.0,1.0
2014-01-13,94.55,95.7151,93.546,94.56,42800,19.5216401002535,19.7621970847147,19.3143452651329,19.5237047898464,207295.082750114,0.0,1.0
2014-01-14,95.35,95.47,93.605,94.76,44600,19.6868152676803,19.7115915427943,19.3265269337306,19.5649985817031,216013.100248951,0.0,1.0
2014-01-15,97.49,97.5,93.9004,95.52,58100,20.128658840547,20.1307235301398,19.387517864303,19.7219149907585,281398.231490225,0.0,1.0
2014-01-16,98.35,99.58,96.64,97.05,73300,20.3062221455308,20.5601789654495,19.953160225156,20.0378124984622,355017.045924844,0.0,1.0
2014-01-17,98.17,101.24,97.5,98.51,55900,20.2690577328597,20.90291743786,20.1307235301398,20.3392571790161,270742.876769425,0.0,1.0
2014-01-21,100.9,102.2,99.0,99.0,78500,20.8327179917037,21.1011276387722,20.440426969065,20.440426969065,380202.429810372,0.0,1.0
2014-01-22,87.79,97.25,81.95,94.12,527600,18.1259099354972,20.0791062903189,16.9201312132816,19.4328584477616,2555347.79577009,0.0,1.0
2014-01-23,84.38,89.39,83.79,89.0,173900,17.4218507843405,18.4562602703507,17.3000340983632,18.3757373762302,842257.35724871,0.0,1.0
2014-01-24,81.17,84.44,80.17,84.44,157800,16.7590854250405,17.4342389218975,16.552616465757,17.4342389218975,764279.534064673,0.0,1.0
2014-01-27,78.22,81.0,77.93,81.0,94500,16.1500019951542,16.7239857019623,16.090125996962,16.7239857019623,457695.918688921,0.0,1.0
2014-01-28,83.01,83.85,76.21,77.64,150800,17.1389883101221,17.3124222359202,15.7349993869944,16.0302499987698,730376.132680309,0.0,1.0
2014-01-29,80.77,82.52,79.81,81.22,72600,16.6764978413271,17.0378185200732,16.478287640415,16.7694088730047,351626.705786408,0.0,1.0
2014-01-30,80.88,81.87,80.71,81.87,61900,16.6992094268483,16.9036136965389,16.6641097037701,16.9036136965389,299802.93509888,0.0,1.0
2014-01-31,78.41,80.689,77.84,78.59,107400,16.1892310974181,16.6597738556251,16.0715437906265,16.2263955100891,520175.044097248,0.0,1.0
2014-02-03,77.26,79.21,75.4,78.27,120400,15.9517917942421,16.3544062648449,15.5677595299748,16.1603254431184,583138.503811067,0.0,1.0
2014-02-04,77.83,78.28,76.22,77.03,134700,16.0694791010337,16.1623901327112,15.7370640765872,15.9043039336069,652398.309496268,0.0,1.0
2014-02-05,70.7,76.49,68.0,75.87,235400,14.5973554213424,15.7928106955938,14.039889231277,15.664799940838,1140122.95512563,0.0,1.0
2014-02-06,66.68,70.7,66.365,70.7,177100,13.7673502050228,14.5973554213424,13.7023124828485,14.5973554213424,857756.05502442,0.0,1.0
2014-02-07,65.2,67.59,64.95,65.98,90500,13.4617761452832,13.9552369579708,13.4101589054624,13.6228219335244,438322.546469284,0.0,1.0
2014-02-10,64.52,65.2,63.44,65.2,127100,13.3213772529705,13.4617761452832,13.0983907769443,13.4617761452832,615588.902278959,0.0,1.0
2014-02-11,60.72,65.0,60.0842,64.73,140800,12.5367952076932,13.4204823534265,12.4055222433808,13.36473573442,681942.702131218,0.0,1.0
2014-02-12,63.75,64.31,60.02,60.51,115500,13.1623961543222,13.2780187715209,12.3922669361948,12.4934367262437,559406.122842013,0.0,1.0
2014-02-13,62.42,63.82,62.02,62.85,86600,12.8877924384751,13.176848981472,12.8052048547617,12.976574090967,419433.508555139,0.0,1.0
2014-02-14,62.73,63.65,61.13,62.21,70300,12.951797815853,13.1417492583938,12.6214474809994,12.8444339570256,340487.016760118,0.0,1.0
2014-02-18,63.19,64.26,62.85,63.04,117800,13.0467735371234,13.2676953235568,12.976574090967,13.0158031932309,570545.811868306,0.0,1.0
2014-02-19,65.46,66.62,62.54,62.54,148500,13.552622487368,13.7927850612352,12.9480753186678,12.9480753186678,717264.131651308,0.18,1.0
2014-02-20,66.02,67.59,64.0105,65.81,117800,13.6685630402694,13.9936106617965,13.2525227883848,13.6250853329313,568981.243828445,0.0,1.0
2014-02-21,70.52,71.2,65.56,66.61,130300,14.6002281975128,14.7410131546074,13.5733261575289,13.7907146942191,629357.012485965,0.0,1.0
2014-02-24,70.0,71.42,69.26,69.67,122100,14.4925691126758,14.7865612289615,14.3393619534847,14.4242470011446,589750.508246632,0.0,1.0
2014-02-25,69.3,70.44,68.09,69.67,91600,14.347643421549,14.583665261384,14.0971290126014,14.4242470011446,442433.632722291,0.0,1.0
2014-02-26,70.36,71.01,69.62,69.62,47700,14.5671023252553,14.7016761813016,14.4138951660641,14.4138951660641,230393.933197087,0.0,1.0
2014-02-27,70.56,71.24,69.09,70.1,36300,14.6085096655772,14.7492946226718,14.304165714211,14.5132727828368,175331.232181431,0.0,1.0
2014-02-28,70.0,71.19,69.45,70.66,37100,14.4925691126758,14.7389427875913,14.3786989267905,14.6292133357382,179195.281375512,0.0,1.0
2014-03-03,69.95,71.76,69.67,69.89,73600,14.4822172775953,14.8569537075088,14.4242470011446,14.4697950754987,355492.525855464,0.0,1.0
2014-03-04,70.21,71.18,69.67,70.81,84300,14.5360468200138,14.7368724205752,14.4242470011446,14.6602688409796,407174.1838263,0.0,1.0
2014-03-05,70.76,71.24,69.9,70.0,74600,14.6499170058991,14.7492946226718,14.4718654425148,14.4925691126758,360322.587348066,0.0,1.0
2014-03-06,68.88,71.17,68.07,71.17,98700,14.260688006873,14.7348020535591,14.0929882785692,14.7348020535591,476727.069319759,0.0,1.0
2014-03-07,69.57,70.06,68.19,68.96,30400,14.4035433309836,14.5049913147724,14.1178326827623,14.2772509430018,146833.869375083,0.0,1.0
2014-03-10,69.22,69.38,67.39,69.21,28400,14.3310804854203,14.3642063576778,13.9522033214746,14.3290101184042,137173.74638988,0.0,1.0
2014-03-11,66.38,69.2,66.01,69.03,64500,13.7430962528488,14.3269397513881,13.6664926732533,14.2917435121144,311538.966272792,0.0,1.0
2014-03-12,64.72,65.8,63.05,65.8,102700,13.3994153281768,13.6230149659152,13.0536640364887,13.6230149659152,496047.315290166,0.0,1.0
2014-03-13,63.45,65.17,62.895,64.68,118100,13.1364787171326,13.4925818439012,13.0215733477392,13.3911338601124,570430.262276225,0.0,1.0
2014-03-14,62.85,64.53,62.143,63.11,66500,13.0122566961668,13.360078354871,12.8658817481287,13.0660862385853,321199.089257993,0.0,1.0
2014-03-17,63.16,64.14,62.331,63.14,99900,13.0764380736658,13.2793340412432,12.9048046480314,13.0722973396336,482523.14311088,0.0,1.0
2014-03-18,63.75,64.5,62.55,62.91,43200,13.1985897276155,13.3538672538227,12.9501456856839,13.0246788982633,208658.65648038,0.0,1.0
2014-03-19,62.652,64.24,62.27,63.95,48000,12.9712634292481,13.3000377114042,12.8921754092332,13.2399970679374,231842.951644867,0.0,1.0
2014-03-20,62.14,63.52,62.01,62.42,52000,12.8652606380239,13.1509712862452,12.8383458668147,12.9232309144746,251163.197615274,0.0,1.0
2014-03-21,61.51,63.06,61.11,62.02,92000,12.7348275160098,13.0557344035048,12.652012835366,12.8404162338308,444365.657319331,0.0,1.0
2014-03-24,61.61,62.69,61.135,62.09,55300,12.7555311861708,12.9791308239092,12.6571887529062,12.8549088029434,267102.400540858,0.0,1.0
2014-03-25,61.45,62.8425,61.0,62.49,53600,12.7224053139133,13.0107039209047,12.6292387981889,12.9377234835873,258891.296003435,0.0,1.0
2014-03-26,59.06,62.11,58.91,61.59,53200,12.2275875970662,12.8590495369756,12.1965320918247,12.7513904521386,256959.271406395,0.0,1.0
2014-03-27,59.28,60.13,58.5401,58.81,46100,12.2731356714203,12.4491168677885,12.1199492158993,12.1758284216638,222665.834808925,0.0,1.0
2014-03-28,57.99,60.77,57.82,59.23,47700,12.0060583263439,12.5816203568187,11.9708620870702,12.2627838363398,230393.933197086,0.0,1.0
2014-03-31,59.57,60.85,58.05,58.05,88500,12.3331763148871,12.5981832929475,12.0184805284404,12.0184805284404,427460.442095225,0.0,1.0
2014-04-01,61.41,62.11,59.14,59.93,133000,12.7141238458489,12.8590495369756,12.244150533195,12.4077095274666,642398.178515986,0.0,1.0
2014-04-02,62.47,62.71,61.44,61.66,79300,12.9335827495551,12.9832715579414,12.7203349468972,12.7658830212513,383023.876363292,0.0,1.0
2014-04-03,62.9,63.19,61.76,62.67,72200,13.0226085312473,13.0826491747141,12.7865866914122,12.974990089877,348730.439765821,0.0,1.0
2014-04-04,60.39,63.03,60.0,63.03,121800,12.502946410207,13.0495233024565,12.4222020965793,13.0495233024565,588301.489798853,0.0,1.0
2014-04-07,60.87,61.33,58.25,60.1,114900,12.6023240269797,12.6975609097201,12.0598878687624,12.4429057667402,554974.0654999,0.0,1.0
2014-04-08,61.67,62.62,60.0,61.17,117200,12.7679533882674,12.9646382547965,12.4222020965793,12.6644350374626,566083.206932885,0.0,1.0
2014-04-09,62.2,62.41,60.7,61.75,80400,12.8776828401205,12.9211605474585,12.567127787706,12.7845163243962,388336.944005153,0.0,1.0
2014-04-10,58.63,62.5,58.01,61.9,72300,12.138561815374,12.9397938506034,12.010199060376,12.8155718296376,349213.445915083,0.0,1.0
2014-04-11,55.73,58.9,55.03,58.09,107900,11.538155380706,12.1944617248086,11.3932296895793,12.0267619965048,521163.635051694,0.0,1.0
2014-04-14,56.82,57.75,55.44,56.21,56700,11.7638253854606,11.9563695179575,11.4781147372392,11.6375329974787,273864.486630499,0.0,1.0
2014-04-15,57.01,57.56,55.38,57.26,61200,11.8031623587664,11.9170325446517,11.4656925351427,11.8549215341688,295599.763347206,0.0,1.0
2014-04-16,57.28,57.66,56.33,57.12,60700,11.859062268201,11.9377362148127,11.6623774016718,11.8259363959435,293184.732600906,0.0,1.0
2014-04-17,58.21,58.49,56.45,57.02,40200,12.051606400698,12.1095766771487,11.687221805865,11.8052327257825,194168.472002576,0.0,1.0
2014-04-21,57.71,58.154,57.21,58.06,31200,11.9480880498931,12.0400123454078,11.8445696990883,12.0205508954565,150697.918569165,0.0,1.0
2014-04-22,58.84,59.98,57.554,57.69,29500,12.1820395227121,12.4180613625471,11.915790324442,11.943947315861,142486.814031741,0.0,1.0
2014-04-23,58.29,58.9,57.575,58.248,28100,12.0681693368267,12.1944617248086,11.9201380951758,12.0594737953591,135724.7279421,0.0,1.0
2014-04-24,56.25,58.67,55.18,58.67,62000,11.6458144655431,12.1468432834384,11.4242851948207,12.1468432834384,299463.812541286,0.0,1.0
2014-04-25,54.27,55.89,53.71,55.8,69100,11.2358817963559,11.5712812529636,11.1199412434545,11.5526479498187,333757.249138759,0.0,1.0
2014-04-28,53.23,55.5,53.17,54.47,81000,11.0205636266819,11.4905369393358,11.0081414245853,11.2772891366779,391234.980900714,0.0,1.0
2014-04-29,53.98,55.0,53.25,53.61,130100,11.1758411528891,11.387018588531,11.0247043607141,11.0992375732936,628391.000187446,0.0,1.0
2014-04-30,50.41,53.67,48.88,51.85,287500,10.4367201281427,11.1116597753901,10.1199539746799,10.7348529784606,1388642.6791229,0.0,1.0
2014-05-01,50.67,52.065,49.475,50.09,128300,10.4905496705612,10.7793658693066,10.2431408121376,10.3704683836276,619696.88950076,0.0,1.0
2014-05-02,51.57,51.86,50.67,50.67,83900,10.6768827020099,10.7369233454767,10.4905496705612,10.4905496705612,405242.159229257,0.0,1.0
2014-05-05,49.65,50.97,49.0,50.97,93800,10.2793722349193,10.5526606810441,10.1447983788731,10.5526606810441,453059.768006014,0.0,1.0
2014-05-06,47.31,49.5,47.3,49.41,60800,9.79490635315274,10.2483167296779,9.79283598613665,10.229683426533,293667.738750166,0.0,1.0
2014-05-07,46.23,47.4,45.96,47.22,79200,9.57130671541432,9.81353965629761,9.51540680597971,9.77627305000787,382540.870214032,0.0,1.0
2014-05-08,45.82,47.28,45.46,46.25,63900,9.48642166775436,9.78869525210445,9.41188845517488,9.57544744944651,308640.92937723,0.0,1.0
2014-05-09,46.52,46.93,45.07,45.86,46000,9.63134735888112,9.71623240654107,9.33114414154712,9.49470313581874,222182.828659665,0.0,1.0
2014-05-12,48.28,48.7,46.108,47.18,86800,9.99573195371411,10.0826873683902,9.54604823781794,9.76799158194349,419249.337557803,0.0,1.0
2014-05-13,46.64,48.804,46.37,48.21,66400,9.65619176307428,10.1042191853576,9.60029185363967,9.98123938460143,320716.083108734,0.0,1.0
2014-05-14,44.56,46.5,44.21,46.5,63200,9.2255554237262,9.62720662484892,9.15309257816281,9.62720662484892,305259.886332409,0.0,1.0
2014-05-15,43.24,45.024,41.96,44.2,105200,8.95226697760145,9.32162045327307,8.68725999954109,9.15102221114672,508122.469021669,0.0,1.0
2014-05-16,44.1,44.17,43.02,43.45,38900,9.13031854098575,9.14481111009843,8.90671890324733,8.99574468493948,187889.392062195,0.0,1.0
2014-05-19,45.23,45.5,43.81,44.7,125300,9.36427001380466,9.42016992323927,9.07027789751895,9.25454056195155,605206.705022957,0.0,1.0
2014-05-20,45.55,46.52,45.12,45.4,113900,9.43052175831975,9.63134735888112,9.3414959766276,9.3994662530783,550144.004007301,0.0,1.0
2014-05-21,46.0,47.115,45.18,45.51,61700,9.56095488033383,9.79270411275932,9.39052046724962,9.45910992617376,296853.194636235,0.18,1.0
2014-05-22,46.12,47.5,45.91,46.24,69700,9.58589650176079,9.87272514817081,9.54224866426361,9.61083812318775,335343.074005601,0.0,1.0
2014-05-23,46.76,47.17,45.45,46.2,40300,9.71891848270457,9.80413568924667,9.44663911546028,9.60252424937876,193892.767323181,0.0,1.0
2014-05-27,47.71,48.4396,46.464,47.34,93800,9.91637298566798,10.0680180439439,9.65739581651807,9.83946965293486,451293.835605816,0.0,1.0
2014-05-28,47.56,48.25,47.23,47.69,52600,9.88519595888429,10.0286102820893,9.81660649996015,9.91221604876349,253070.956853581,0.0,1.0
2014-05-29,46.89,47.56,46.02,47.56,48700,9.74593857258377,9.88519595888429,9.56511181723833,9.88519595888429,234307.140661015,0.0,1.0
2014-05-30,47.16,47.39,46.34,46.66,46800,9.80205722079443,9.8498619951961,9.63162280771022,9.6981337981821,225165.794310791,0.0,1.0
2014-06-02,46.73,47.41,46.35,47.41,80200,9.71268307734783,9.85401893210059,9.63370127616246,9.85401893210059,385861.040677894,0.0,1.0
2014-06-03,45.26,46.325,44.72,46.27,44700,9.40714821486759,9.62850510503185,9.29491091844628,9.61707352854449,215062.200976332,0.0,1.0
2014-06-04,44.52,45.54,44.38,44.94,65200,9.25334154940135,9.46534533153049,9.2242429910699,9.34063722439571,313692.516860333,0.0,1.0
2014-06-05,46.25,46.65,43.75,44.85,82100,9.61291659164,9.69605532972986,9.09329947857838,9.32193100832549,395002.387028118,0.0,1.0
2014-06-06,48.17,48.97,46.29,46.29,75800,10.0119825344713,10.178260010651,9.62123046544898,9.62123046544898,364691.607024743,0.0,1.0
2014-06-09,49.73,50.16,47.96,47.96,76200,10.3362236130218,10.4255977564684,9.96833469697414,9.96833469697414,366616.10099321,0.0,1.0
2014-06-10,49.73,50.06,49.235,49.73,64400,10.3362236130218,10.4048130719459,10.2333394246356,10.3362236130218,309843.528923395,0.0,1.0
2014-06-11,47.82,49.869,47.7501,49.869,39200,9.93923613864269,10.365114324508,9.92470764416149,10.365114324508,188600.408909893,0.0,1.0
2014-06-12,46.27,48.12,45.3401,47.81,45100,9.61707352854449,10.0015901922101,9.42379674717009,9.93715767019045,216986.694944801,0.0,1.0
2014-06-13,46.08,46.65,45.25,46.48,68000,9.57758262795181,9.69605532972986,9.40506974641535,9.66072136604167,327163.974639611,0.0,1.0
2014-06-16,46.81,46.87,45.78,46.21,107700,9.7293108249658,9.74178163567928,9.51522857438441,9.60460271783101,518170.001010089,0.0,1.0
2014-06-17,46.75,47.22,46.5,46.93,77900,9.71684001425232,9.8145280315079,9.66487830294616,9.75425244639276,374795.200359201,0.0,1.0
2014-06-18,47.17,48.0,46.286,46.8,150300,9.80413568924667,9.97664857078313,9.62039907806808,9.72723235651355,723128.608651963,0.0,1.0
2014-06-19,47.61,48.33,47.26,47.56,69400,9.89558830114552,10.0452380297073,9.82284190531689,9.88519595888429,333899.70352925,0.0,1.0
2014-06-20,48.36,48.49,47.195,47.95,77100,10.051473435064,10.0784935249432,9.80933186037729,9.9662562285219,370946.212422265,0.0,1.0
2014-06-23,46.82,48.29,46.82,48.29,59000,9.73138929341805,10.0369241558983,9.73138929341805,10.0369241558983,283862.860349074,0.0,1.0
2014-06-24,45.73,47.42,45.5,46.5,73600,9.50483623212318,9.85609740055284,9.45703145772151,9.66487830294616,354106.890198167,0.0,1.0
2014-06-25,46.43,46.57,44.8,45.68,54800,9.65032902378043,9.67942758211188,9.31153866606425,9.49444388986195,263655.673680157,0.0,1.0
2014-06-26,46.35,46.93,45.78,46.6,120800,9.63370127616246,9.75425244639276,9.51522857438441,9.68566298746862,581197.178477426,0.0,1.0
2014-06-27,46.27,46.5768,45.77,45.96,62900,9.61707352854449,9.68084094065941,9.51315010593217,9.55264100652485,302626.67654164,0.0,1.0
2014-06-30,47.0,47.38,45.78,46.2,59900,9.76880172555848,9.84778352674385,9.51522857438441,9.60252424937876,288192.971778128,0.0,1.0
2014-07-01,48.93,49.24,47.12,47.12,62100,10.1699461368421,10.2343786588617,9.79374334698544,9.79374334698544,298777.688604702,0.0,1.0
2014-07-02,51.26,51.6,48.93,48.93,134500,10.6542292862155,10.7248972135919,10.1699461368421,10.1699461368421,647111.096897464,0.0,1.0
2014-07-03,54.71,55.42,51.52,51.55,106600,11.3713009022405,11.51887216235,10.7082694659739,10.7145048713306,512877.642596802,0.0,1.0
2014-07-07,55.07,55.69,52.16,55.49,221500,11.4461257665214,11.5749908105607,10.8412914469177,11.5334214415157,1065688.53503932,0.0,1.0
2014-07-08,54.4,55.46,53.28,55.21,142300,11.3068683802209,11.527186036159,11.0740799135693,11.4752243248528,684638.729282596,0.0,1.0
2014-07-09,55.76,56.08,54.42,54.86,113900,11.5895400897264,11.6560510801983,11.3110253171254,11.4024779290242,547999.657521348,0.0,1.0
2014-07-10,54.68,55.05,54.0666,54.21,87200,11.3650654968838,11.4419688296169,11.237572242023,11.2673774796282,419539.685126088,0.0,1.0
2014-07-11,55.02,55.08,54.25,54.86,44500,11.4357334242602,11.4482042349736,11.2756913534372,11.4024779290242,214099.953992097,0.0,1.0
2014-07-14,55.35,55.74,54.65,55.67,47700,11.5043228831843,11.5853831528219,11.358830091527,11.5708338736562,229495.905739844,0.0,1.0
2014-07-15,54.42,55.5039,53.79,55.16,76000,11.3110253171254,11.5363105126644,11.1800818046338,11.4648319825916,365653.854008976,0.0,1.0
2014-07-16,54.81,55.74,54.08,54.85,73600,11.392085586763,11.5853831528219,11.240357389749,11.400399460572,354106.890198166,0.0,1.0
2014-07-17,53.25,55.26,52.91,54.81,82500,11.0678445082125,11.4856166671141,10.9971765808362,11.392085586763,396926.880996588,0.0,1.0
2014-07-18,53.5,53.615,52.02,52.02,90800,11.1198062195187,11.1437086067195,10.8121928885862,10.8121928885862,436860.130842304,0.0,1.0
2014-07-21,51.94,53.33,50.85,52.78,70800,10.7955651409682,11.0844722558305,10.5690120796734,10.970156490957,340635.43241889,0.0,1.0
2014-07-22,52.41,52.83,51.5,52.26,48000,10.8932531582238,10.9805488332182,10.7041125290694,10.8620761314401,230939.276216196,0.0,1.0
2014-07-23,52.57,52.72,50.15,52.55,34500,10.9265086534598,10.9576856802435,10.4235192880161,10.9223517165553,165987.60478039,0.0,1.0
2014-07-24,52.44,53.35,51.92,52.57,59100,10.8994885635806,11.088629192735,10.7914082040638,10.9265086534598,284343.98384119,0.0,1.0
2014-07-25,51.14,51.89,50.25,51.89,58800,10.6292876647885,10.785172798707,10.4443039725386,10.785172798707,282900.613364841,0.0,1.0
2014-07-28,50.29,51.78,49.77,51.44,81400,10.4526178463476,10.7623096457323,10.3445374868308,10.6916417183559,391634.522583298,0.0,1.0
2014-07-29,50.74,51.0,49.34,50.35,52000,10.5461489266987,10.6001891064571,10.2551633433842,10.4650886570611,250184.215900878,0.0,1.0
2014-07-30,58.17,59.45,51.96,52.81,257800,12.0904509867178,12.3564949486054,10.7997220778727,10.9763918963137,1240336.36267782,0.0,1.0
2014-07-31,57.08,57.99,56.04,57.81,81300,11.8638979254229,12.0530385545774,11.6477372063893,12.0156261224369,391153.399091183,0.0,1.0
2014-08-01,55.42,57.57,54.83,57.18,75300,11.51887216235,11.965742879583,11.3962425236675,11.8846826099454,362285.989564158,0.0,1.0
2014-08-04,55.49,55.87,53.99,55.7,108900,11.5334214415157,11.6124032427011,11.2216511736788,11.5770692790129,523943.482915496,0.0,1.0
2014-08-05,55.485,56.25,52.93,55.01,49500,11.5323822072896,11.6913850438865,11.0013335177406,11.4336549558079,238156.128597952,0.0,1.0
2014-08-06,55.43,56.21,54.27,55.24,66100,11.5209506308023,11.6830711700775,11.2798482903417,11.4814597302096,318022.628289385,0.0,1.0
2014-08-07,54.19,55.46,54.14,55.46,44100,11.2632205427237,11.527186036159,11.2528282004625,11.527186036159,212175.46002363,0.0,1.0
2014-08-08,53.99,54.97,53.87,54.26,82700,11.2216511736788,11.4253410819989,11.1967095522518,11.2777698218894,397889.12798082,0.0,1.0
2014-08-11,57.4,57.79,54.34,54.73,119900,11.9304089158948,12.0114691855324,11.2943975695074,11.375457839145,576867.067048374,0.0,1.0
2014-08-12,57.48,57.54,57.0,57.23,58600,11.9470366635128,11.9595074742263,11.847270177805,11.8950749522066,281938.366380606,0.0,1.0
2014-08-13,59.93,60.91,57.43,57.79,104500,12.4562614343132,12.6599513426333,11.9366443212516,12.0114691855324,502774.049262342,0.0,1.0
2014-08-14,60.4,60.8399,60.05,60.5,67100,12.5539494515688,12.6453812787831,12.4812030557401,12.5747341360912,322833.863210556,0.0,1.0
2014-08-15,59.37,60.97,58.89,60.95,52300,12.3398672009874,12.6724221533468,12.2401007152796,12.6682652164423,251627.58637723,0.0,1.0
2014-08-18,60.38,61.08,59.93,59.99,39000,12.5497925146643,12.6952853063215,12.4562614343132,12.4687322450267,187638.161925659,0.0,1.0
2014-08-19,60.91,61.25,60.0,60.62,27700,12.6599513426333,12.7306192700097,12.4708107134789,12.5996757575182,133271.20731643,0.0,1.0
2014-08-20,59.43,60.76,59.18,60.76,45200,12.3897504438413,12.6670240109002,12.3376313522889,12.6670240109002,216811.146614763,0.18,1.0
2014-08-21,59.6,59.81,58.66,59.37,51300,12.4251914260969,12.468971463001,12.2292236418598,12.3772418618687,246071.05799419,0.0,1.0
2014-08-22,59.91,60.86,59.248,59.56,22100,12.4898190996219,12.6878716475211,12.3518077451911,12.4168523714486,106007.219915626,0.0,1.0
2014-08-25,59.31,60.53,58.65,60.53,39800,12.3647332798961,12.619074446672,12.2271388781977,12.619074446672,190908.929983796,0.0,1.0
2014-08-26,62.72,63.45,59.16,59.37,92700,13.0756376886711,13.2278254360042,12.3334618249647,12.3772418618687,444654.718831606,0.0,1.0
2014-08-27,62.0,62.74,61.76,62.74,59200,12.9255347050002,13.0798072159953,12.8755003771099,13.0798072159953,283965.041583937,0.0,1.0
2014-08-28,59.77,61.24,59.31,61.2,97000,12.4606324083526,12.7670926666808,12.3647332798961,12.7587536120324,465280.558000708,0.0,1.0
2014-08-29,59.19,59.83,58.87,59.83,61500,12.339716115951,12.4731409903252,12.2730036787639,12.4731409903252,294997.467186015,0.0,1.0
2014-09-02,60.36,60.71,58.91,59.54,52200,12.5836334644163,12.6566001925897,12.2813427334123,12.4126828441244,250388.09409935,0.0,1.0
2014-09-03,59.28,60.86,58.88,60.79,60300,12.3584789889098,12.6878716475211,12.275088442426,12.6732783018865,289241.419045802,0.0,1.0
2014-09-04,60.29,60.43,58.952,59.53,53400,12.5690401187816,12.598226810051,12.2900987407931,12.4105980804623,256144.142239566,0.0,1.0
2014-09-05,60.0,60.39,59.15,60.0,48300,12.5085819725808,12.5898877554026,12.3313770613026,12.5085819725808,231680.937643652,0.0,1.0
2014-09-08,60.1,60.25,59.33,60.0,73300,12.5294296092018,12.5607010641332,12.3689028072203,12.5085819725808,351598.607231462,0.0,1.0
2014-09-09,59.43,59.99,58.76,59.99,71000,12.3897504438413,12.5064972089187,12.2500712784808,12.5064972089187,340566.181629384,0.0,1.0
2014-09-10,59.0,59.75,58.76,59.34,66900,12.3001056063711,12.4564628810284,12.2500712784808,12.3709875708824,320899.683816984,0.0,1.0
2014-09-11,58.46,58.99,57.78,58.75,53200,12.1875283686179,12.298020842709,12.0457644395953,12.2479865148187,255184.800882863,0.0,1.0
2014-09-12,57.42,58.55,56.98,58.28,71700,11.9707129477598,12.2062912415768,11.8789833466276,12.1500026227002,343923.876377844,0.0,1.0
2014-09-15,57.64,57.96,55.46,57.19,105100,12.016577748326,12.0832901855131,11.5620992699889,11.9227633835316,504133.882947158,0.0,1.0
2014-09-16,48.69,57.33,43.88,57.29,995000,10.1507142707493,11.951950074801,9.14794294928077,11.9436110201526,4772723.24959491,0.0,1.0
2014-09-17,48.51,49.5,47.0,47.7,364400,10.1131885248316,10.3195801273792,9.79838921185497,9.94432266820175,1747919.95191194,0.0,1.0
2014-09-18,48.54,49.04,47.73,48.53,163800,10.1194428158179,10.2236809989227,9.95057695918804,10.1173580521558,785700.571139339,0.0,1.0
2014-09-19,43.82,48.77,43.67,48.6,271800,9.13543436730819,10.1673923800461,9.10416291237674,10.1319513977905,1303744.90375869,0.0,1.0
2014-09-22,42.61,44.14,42.08,43.8,227000,8.88317796419448,9.20214680449529,8.77268549010335,9.131264839984,1088852.43985733,0.0,1.0
2014-09-23,40.12,42.44,40.03,42.34,276700,8.36407181233237,8.84773698193883,8.3453089393735,8.82688934531786,1327248.7669979,0.0,1.0
2014-09-24,40.44,41.14,40.0001,40.36,332427,8.43078424951947,8.57671770586625,8.33907549602383,8.4141061402227,1594554.84592269,0.0,1.0
2014-09-25,40.0,40.67,39.47,40.38,218853,8.33905464838721,8.4787338137477,8.22856217429608,8.41827566754689,1049773.66969205,0.0,1.0
2014-09-26,40.2,40.42,39.58,40.1,209485,8.38074992162915,8.42661472219528,8.25149457457915,8.35990228500818,1004838.12054411,0.0,1.0
2014-09-29,40.66,41.03,39.63,39.84,117610,8.4766490500856,8.55378530558318,8.26191839288963,8.30569842979367,564140.6848089,0.0,1.0
2014-09-30,39.49,41.3,39.49,40.72,122411,8.23273170162028,8.6100739244598,8.23273170162028,8.48915763205818,587169.674076543,0.0,1.0
2014-10-01,39.82,41.54,39.02,39.5,172193,8.30152890246947,8.66010825235012,8.13474780950173,8.23481646528237,825959.33117336,0.0,1.0
2014-10-02,40.72,40.9199,39.25,39.5,112280,8.48915763205818,8.5308320576635,8.18269737372995,8.23481646528237,538574.237652778,0.0,1.0
2014-10-03,41.44,42.1399,40.86,41.11,63259,8.63926061572915,8.78517322443931,8.51834432332754,8.57046341487996,303434.874418214,0.0,1.0
2014-10-06,41.43,42.09,41.16,41.71,115078,8.63717585206706,8.77477025376544,8.58088723319044,8.69554923460577,551995.423233046,0.0,1.0
2014-10-07,40.1,41.78,40.041,41.15,56248,8.35990228500818,8.71014258024044,8.34760217940181,8.57880246952834,269805.163159008,0.0,1.0
2014-10-08,41.89,42.12,39.69,39.92,113571,8.73307498052351,8.78102454475173,8.27442697486221,8.32237653909044,544766.786110293,0.0,1.0
2014-10-09,39.96,42.2,39.88,41.98,120539,8.33071559373882,8.79770265404851,8.31403748444205,8.75183785348238,578190.238977808,0.0,1.0
2014-10-10,39.94,41.76,39.0601,39.76,71818,8.32654606641463,8.70597305291625,8.14310771178673,8.28902032049689,344489.887778297,0.0,1.0
2014-10-13,40.6,41.8154,39.94,40.0,73543,8.46414046811302,8.71752264360427,8.32654606641463,8.33905464838721,352764.206979856,0.0,1.0
2014-10-14,42.2,42.64,41.08,41.08,96387,8.79770265404851,8.88943225518077,8.56420912389367,8.56420912389367,462340.176742415,0.0,1.0
2014-10-15,42.52,43.3395,41.076,41.54,97008,8.86441509123561,9.03526147334444,8.56337521842883,8.66010825235012,465318.931654976,0.0,1.0
2014-10-16,43.975,44.07,41.67,41.67,136024,9.16774820407069,9.18755345886061,8.68721017995738,8.68721017995738,652467.243520498,0.0,1.0
2014-10-17,44.79,45.11,43.98,44.79,161460,9.33765644253158,9.40436887971868,9.16879058590174,9.33765644253158,774476.277265921,0.0,1.0
2014-10-20,42.29,45.1599,41.65,44.61,138914,8.81646552700738,9.41477185039254,8.68304065263318,9.30013069661384,666329.726124849,0.0,1.0
2014-10-21,43.42,43.76,41.67,42.58,164748,9.05204382082432,9.12292578533561,8.68721017995738,8.87692367320819,790247.84917011,0.0,1.0
2014-10-22,42.39,43.6099,42.18,43.42,140996,8.83731316362835,9.09163348276754,8.79353312672432,9.05204382082432,676316.469648122,0.0,1.0
2014-10-23,43.62,44.58,42.148,42.93,90724,9.09373909406625,9.29387640562755,8.78686188300561,8.94989040138157,435176.426227384,0.0,1.0
2014-10-24,43.84,44.05,42.65,43.47,135423,9.13960389463239,9.18338393153642,8.89151701884287,9.0624676391348,649584.422743607,0.0,1.0
2014-10-27,44.55,44.594,43.54,43.75,175500,9.28762211464126,9.29679507475448,9.07706098476948,9.12084102167351,841822.040506435,0.0,1.0
2014-10-28,44.46,45.3799,43.95,44.68,211435,9.26885924168239,9.46063665095867,9.16253629491545,9.31472404224852,1014191.69877196,0.0,1.0
2014-10-29,18.28,18.28,18.28,18.28,4356633,3.81094797431296,3.81094797431296,3.81094797431296,3.81094797431296,20897491.0643742,0.0,1.0
2014-10-30,20.74,21.94,19.95,20.85,1861189,4.32379983518877,4.57397147464039,4.15910350588312,4.34673223547184,8927577.90169876,0.0,1.0
2014-10-31,23.51,24.72,21.25,22.08,1710156,4.90127936958958,5.1535357727033,4.43012278195571,4.60315816590974,8203116.88606453,0.0,1.0
2014-11-03,22.91,23.92,22.26,23.91,809504,4.77619354986378,4.98675467973555,4.64068391182748,4.98466991607346,3882953.32808046,0.0,1.0
2014-11-04,23.76,24.7,22.98,23.26,530964,4.953398461142,5.1493662453791,4.79078689549845,4.84916027803716,2546878.62060091,0.0,1.0
2014-11-05,23.05,24.68,22.58,23.91,490431,4.80538024113313,5.14519671805491,4.70739634901458,4.98466991607346,2352453.7045448,0.0,1.0
2014-11-06,22.87,23.31,22.12,22.96,448809,4.76785449521539,4.85958409634765,4.61149722055813,4.78661736817426,2152805.17480144,0.0,1.0
2014-11-07,25.23,26.3075,23.6,23.94,812971,5.25985871947023,5.48449200406117,4.92004224254846,4.99092420705975,3899583.51049891,0.0,1.0
2014-11-10,24.28,25.8,23.86,25.22,388219,5.06180617157104,5.37869024820975,4.97424609776297,5.25777395580814,1862172.71078842,0.0,1.0
2014-11-11,23.1,24.68,22.01,23.97,1275155,4.81580405944362,5.14519671805491,4.58856482027506,4.99717849804604,6116544.63852982,0.0,1.0
2014-11-12,22.79,23.51,21.72,22.28,565517,4.75117638591861,4.90127936958958,4.52810667407426,4.64485343915168,2712619.23009161,0.0,1.0
2014-11-13,22.3,22.85,21.66,22.46,462154,4.64902296647587,4.7636849678912,4.51559809210168,4.68237918506942,2216817.22682741,0.0,1.0
2014-11-14,22.6,22.866,22.04,22.15,256609,4.71156587633878,4.76702058975055,4.59481911126135,4.61775151154442,1230878.13101035,0.0,1.0
2014-11-17,22.57,23.34,22.3,22.49,441831,4.70531158535248,4.86583838733394,4.64902296647587,4.68863347605571,2119333.75486609,0.0,1.0
2014-11-18,23.08,23.15,22.25,22.6,252535,4.81163453211942,4.8262278777541,4.63859914816539,4.71156587633878,1211336.34757432,0.0,1.0
2014-11-19,22.54,23.12,22.185,22.75,387477,4.74492209493232,4.86701858184717,4.67019062449306,4.78912944364287,1840648.04548168,0.22,1.0
2014-11-20,22.94,22.97,22.17,22.29,153094,4.8291265686667,4.83544190419678,4.66703295672802,4.69229429884833,727248.770572116,0.0,1.0
2014-11-21,22.72,23.52,22.53,23.13,194944,4.78281410811279,4.95122305558155,4.74281698308896,4.86912369369053,926050.559332245,0.0,1.0
2014-11-24,23.06,23.13,22.31,22.63,170494,4.85438791078702,4.86912369369053,4.69650452253505,4.76386810152256,809904.71141862,0.0,1.0
2014-11-25,22.6,23.1001,22.53,23.03,121747,4.75755276599248,4.86282940927889,4.74281698308896,4.84807257525694,578339.817829852,0.0,1.0
2014-11-26,22.58,22.85,22.22,22.37,164404,4.75334254230576,4.81018056207647,4.67755851594482,4.70913519359521,780975.132122344,0.0,1.0
2014-11-28,21.82,22.8,21.66,22.67,181905,4.59335404221044,4.79965500285967,4.55967225271669,4.772288548896,864110.857453072,0.0,1.0
2014-12-01,20.14,21.78,20.05,21.78,239318,4.23969525252604,4.584933594837,4.22074924593581,4.584933594837,1136842.20985654,0.0,1.0
2014-12-02,20.67,21.45,20.26,20.39,177930,4.3512661802241,4.51546490400614,4.26495659464636,4.29232304861003,845228.250276931,0.0,1.0
2014-12-03,21.91,22.14,20.602,20.62,182137,4.61230004880067,4.66071762119794,4.33695141968925,4.3407406210073,865212.93666436,0.0,1.0
2014-12-04,20.62,21.78,20.35,21.78,249067,4.3407406210073,4.584933594837,4.28390260123659,4.584933594837,1183153.28843773,0.0,1.0
2014-12-05,21.38,21.6683,20.42,20.65,220064,4.50072912110262,4.56141949554667,4.29863838414011,4.34705595653738,1045379.1360026,0.0,1.0
2014-12-08,21.51,22.24,21.2,21.21,220905,4.52809557506629,4.68176873963154,4.46283710792215,4.46494221976551,1049374.17314352,0.0,1.0
2014-12-09,21.89,22.13,20.85,21.4,187939,4.60808982511396,4.65861250935458,4.38915819340457,4.50493934478934,892774.417629383,0.0,1.0
2014-12-10,22.01,22.37,21.28,21.79,243118,4.63335116723427,4.70913519359521,4.47967800266903,4.58703870668036,1154893.50728279,0.0,1.0
2014-12-11,23.05,23.25,21.74,22.07,298036,4.85228279894366,4.89438503581085,4.57651314746356,4.64598183829443,1415772.7578235,0.0,1.0
2014-12-12,23.63,23.94,22.5,22.85,318945,4.97437928585851,5.03963775300265,4.73650164755889,4.81018056207647,1515097.64674072,0.0,1.0
2014-12-15,26.52,26.96,23.82,23.82,505311,5.58275660858941,5.67538152969722,5.01437641088234,5.01437641088234,2400399.77730392,0.0,1.0
2014-12-16,25.77,26.86,25.27,26.36,332139,5.42487322033744,5.65433041126363,5.31961762816947,5.54907481909565,1577773.65154122,0.0,1.0
2014-12-17,26.57,26.58,25.15,25.72,199259,5.5932821678062,5.59538727964956,5.29435628604915,5.41434766112065,946548.282593892,0.0,1.0
2014-12-18,27.02,27.45,26.58,27.04,200468,5.68801220075738,5.77853201002184,5.59538727964956,5.6922224244441,952291.445380295,0.0,1.0
2014-12-19,28.75,28.79,26.75,27.04,250983,6.05219654965858,6.06061699703201,5.63117418098667,5.6922224244441,1192254.9426137,0.0,1.0
2014-12-22,28.29,29.27,28.1,29.01,257313,5.95536140486404,6.16166236551327,5.91536427984021,6.10692945758592,1222324.60385268,0.0,1.0
2014-12-23,27.96,29.21,27.765,28.61,132166,5.88589271403317,6.14903169445311,5.84484303308766,6.02272498385154,627833.625167768,0.0,1.0
2014-12-24,28.34,28.6299,27.79,28.1,53107,5.96588696408084,6.02691415641983,5.85010581269606,5.91536427984021,252276.382214674,0.0,1.0
2014-12-26,28.3,29.02,28.19,28.45,236667,5.9574665167074,6.10903456942928,5.93431028643044,5.98904319435779,1124249.05473102,0.0,1.0
2014-12-29,28.49,29.0,28.22,28.22,64987,5.99746364173123,6.10482434574256,5.94062562196052,5.94062562196052,308710.43837884,0.0,1.0
2014-12-30,27.92,28.96,27.881,28.3,94752,5.87747226665974,6.09640389836913,5.86926233047063,5.9574665167074,450104.35098207,0.0,1.0
2014-12-31,27.4,28.165,26.93,27.96,182220,5.76800645080504,5.92904750682204,5.66906619416715,5.88589271403317,865607.215002881,0.0,1.0
2015-01-02,26.94,27.76,26.24,27.42,144863,5.67117130601051,5.84379047716598,5.52381347697534,5.77221667449176,688148.710278576,0.0,1.0
2015-01-05,26.39,27.36,26.0148,26.62,88975,5.55539015462573,5.7595860034316,5.47640635826288,5.603807727023,422661.628552746,0.0,1.0
2015-01-06,26.14,26.5,25.21,26.36,117529,5.50276235854174,5.57854638490269,5.30698695710931,5.54907481909565,558302.877686717,0.0,1.0
2015-01-07,27.02,27.15,26.19,26.33,103753,5.68801220075738,5.71537865472105,5.51328791775854,5.54275948356557,492862.174175139,0.0,1.0
2015-01-08,26.85,27.83,26.51,27.2,77507,5.65222529942027,5.8585262600695,5.58065149674605,5.72590421393785,368184.713056899,0.0,1.0
2015-01-09,27.29,27.46,26.48,26.86,81232,5.74485022052809,5.7806371218652,5.57433616121597,5.65433041126363,385879.734876051,0.0,1.0
2015-01-12,29.32,29.48,27.18,27.18,175762,6.17218792473007,6.20586971422382,5.72169399025113,5.72169399025113,834929.510061114,0.0,1.0
2015-01-13,29.7,31.17,29.05,29.65,302493,6.25218217477773,6.56163361575158,6.11534990495936,6.24165661556093,1436945.02956792,0.0,1.0
2015-01-14,30.18,30.49,29.31,29.31,162123,6.35322754325898,6.41848601040313,6.17008281288671,6.17008281288671,770139.603325168,0.0,1.0
2015-01-15,30.0,30.76,29.39,30.35,145407,6.31533553007851,6.47532403017384,6.18692370763358,6.3890144445961,690732.896015387,0.0,1.0
2015-01-16,30.71,31.0,29.81,29.98,126308,6.46479847095704,6.52584671441446,6.27533840505468,6.31112530639179,600006.125082778,0.0,1.0
2015-01-20,32.28,34.03,30.88,30.89,364163,6.79530103036448,7.16369560295239,6.50058537229415,6.50269048413751,1729898.58543022,0.0,1.0
2015-01-21,29.2,32.41,28.84,32.28,196599,6.14692658260975,6.82266748432815,6.07114255624881,6.79530103036448,933912.374395518,0.0,1.0
2015-01-22,29.21,29.37,27.95,29.37,151002,6.14903169445311,6.18271348394686,5.88378760218981,6.18271348394686,717311.056304824,0.0,1.0
2015-01-23,29.19,29.4265,28.1,29.13,104405,6.14482147076639,6.19460736586185,5.91536427984021,6.13219079970624,495959.396786169,0.0,1.0
2015-01-26,29.68,29.9799,28.92,29.32,83594,6.24797195109101,6.31110425527336,6.08798345099569,6.17218792473007,397100.041328892,0.0,1.0
2015-01-27,30.28,30.6,28.96,29.18,100728,6.37427866169258,6.44164224068008,6.09640389836913,6.14271635892303,478492.39135556,0.0,1.0
2015-01-28,29.65,30.38,29.2,30.37,127161,6.24165661556093,6.39532978012617,6.14692658260975,6.39322466828281,604058.166320828,0.0,1.0
2015-01-29,29.54,29.8,28.25,29.8,80580,6.21850038528398,6.27323329321132,5.9469409574906,6.27323329321132,382782.512265021,0.0,1.0
2015-01-30,30.65,30.955,29.21,29.32,162865,6.45216779989688,6.51637371111935,6.14903169445311,6.17218792473007,773664.356664714,0.0,1.0
2015-02-02,29.99,31.09,29.595,30.61,146242,6.31323041823515,6.5447927210047,6.23007850042245,6.44374735252344,694699.431107734,0.0,1.0
2015-02-03,30.33,31.01,29.87,30.14,150450,6.38480422090938,6.52795182625782,6.28796907611484,6.34480709588555,714688.867836589,0.0,1.0
2015-02-04,35.3,38.71,31.56,31.56,1003123,7.43104480705905,8.14888794564464,6.6437329776426,6.6437329776426,4765176.74423957,0.0,1.0
2015-02-05,38.53,39.25,35.63,35.63,381026,8.11099593246417,8.26256398518606,7.50051349788991,7.50051349788991,1810003.59292991,0.0,1.0
2015-02-06,37.86,41.25,37.541,39.06,352413,7.96995343895908,8.68358635385796,7.90280037115591,8.22256686016222,1674082.07365169,0.0,1.0
2015-02-09,38.13,38.8491,37.66,37.81,154203,8.02679145872979,8.17817005138577,7.92785120209189,7.95942787974229,732516.899215724,0.0,1.0
2015-02-10,37.9,39.45,36.77,38.69,168960,7.97837388633252,8.30466622205325,7.7404962480329,8.14467772195792,802617.68766813,0.0,1.0
2015-02-11,38.52,38.9,37.47,37.67,146681,8.10889082062081,8.18888507066847,7.88785407706806,7.92995631393525,696784.830994608,0.0,1.0
2015-02-12,38.94,39.5099,38.3901,38.74,88811,8.19730551804191,8.31727584199497,8.08154541777557,8.15520328117472,421882.57255856,0.0,1.0
2015-02-13,39.78,39.91,38.89,39.01,100799,8.37413491288411,8.40150136684778,8.18677995882511,8.21204130094543,478829.665596945,0.0,1.0
2015-02-17,40.0,40.4499,39.37,39.77,110624,8.42044737343802,8.51515635527076,8.28782532730637,8.37202980104075,525501.770126652,0.0,1.0
2015-02-18,40.1,40.32,39.43,39.43,107725,8.48781095242552,8.53437749630417,8.3459946597042,8.3459946597042,508938.349853982,0.22,1.0
2015-02-19,39.79,41.4,39.645,40.16,150259,8.42219445877834,8.7629768935266,8.39150287304015,8.50051091893788,709886.911215683,0.0,1.0
2015-02-20,38.57,39.67,37.86,39.67,184693,8.16396180636041,8.39679452575363,8.01367886929751,8.39679452575363,872567.655136519,0.0,1.0
2015-02-23,38.4,38.895,38.02,38.74,151158,8.12797856790873,8.23275329163568,8.0475454466638,8.19994504481209,714134.166509429,0.0,1.0
2015-02-24,39.06,39.45,38.01,38.3,119106,8.26767819954466,8.35022798187499,8.04542878557841,8.1068119570548,562706.995569351,0.0,1.0
2015-02-25,38.84,39.24,38.576,39.05,54846,8.22111165566602,8.30577809908173,8.16523180301165,8.26556153845927,259115.643871817,0.0,1.0
2015-02-26,38.26,38.98,38.05,38.91,94165,8.09834531271323,8.25074491086152,8.05389542991998,8.23592828326377,444875.188804829,0.0,1.0
2015-02-27,37.25,38.13,37.11,38.13,135870,7.88456254308855,8.07082871860312,7.85492928789305,8.07082871860312,641907.204406224,0.0,1.0
2015-03-02,38.96,39.6,36.8552,37.07,225197,8.24651158869073,8.38197789815588,7.80099676343724,7.84646264355148,1063925.64002847,0.0,1.0
2015-03-03,38.84,39.22,38.29,38.96,61893,8.22111165566602,8.30154477691095,8.10469529596941,8.24651158869073,292408.64504537,0.0,1.0
2015-03-04,39.19,39.9499,38.2,38.74,108060,8.29519479365477,8.45603986953378,8.08564534620087,8.19994504481209,510521.031192585,0.0,1.0
2015-03-05,38.6,39.44,37.55,39.44,112904,8.17031178961659,8.34811132078959,7.94806237565033,8.34811132078959,533406.130906604,0.0,1.0
2015-03-06,39.57,39.8,38.23,38.5,133741,8.3756279148997,8.42431111986373,8.09199532945705,8.14914517876266,631848.910167755,0.0,1.0
2015-03-09,39.92,40.11,38.93,39.63,94832,8.44971105288845,8.48992761351091,8.24016160543455,8.38832788141206,448026.378216318,0.0,1.0
2015-03-10,41.52,42.197,39.5,39.64,181608,8.78837682655132,8.93167478203241,8.36081128730195,8.39044454249745,857992.813555645,0.0,1.0
2015-03-11,40.76,41.46,39.82,41.4,138940,8.62751058406145,8.77567686003896,8.42854444203452,8.7629768935266,656411.179658503,0.0,1.0
2015-03-12,42.78,42.94,40.84,41.21,216213,9.05507612331082,9.08894270067711,8.6444438727446,8.72276033290414,1021481.43362245,0.0,1.0
2015-03-13,43.49,43.9999,42.41,42.92,168622,9.20535906037372,9.3132876091179,8.97675966315128,9.08470937850632,796641.470680697,0.0,1.0
2015-03-16,42.43,44.0,42.24,43.94,153220,8.98099298532207,9.31330877572875,8.9407764246996,9.3006088092164,723875.924480177,0.0,1.0
2015-03-17,42.43,43.06,41.77,42.13,116723,8.98099298532207,9.11434263370182,8.84129335368614,8.91749315276028,551448.698166687,0.0,1.0
2015-03-18,43.51,43.88,42.04,42.47,229255,9.2095923825445,9.28790884270404,8.89844320299174,8.98945962966364,1083097.34412416,0.0,1.0
2015-03-19,42.99,43.88,42.85,43.2,216884,9.09952600610407,9.28790884270404,9.06989275090857,9.14397588889732,1024651.52072157,0.0,1.0
2015-03-20,42.72,43.88,42.39,43.31,166968,9.04237615679846,9.28790884270404,8.9725263409805,9.16725916083664,788827.276847711,0.0,1.0
2015-03-23,42.89,43.9,42.2,42.59,146607,9.07835939525014,9.29214216487482,8.93230978035803,9.01485956268836,692633.32241395,0.0,1.0
2015-03-24,43.81,44.06,42.75,42.98,147656,9.27309221510629,9.32600874224111,9.04872614005464,9.09740934501868,697589.240993637,0.0,1.0
2015-03-25,41.87,43.78,41.81,43.78,145577,8.86245996454007,9.26674223185011,8.84975999802771,9.26674223185011,687767.167850481,0.0,1.0
2015-03-26,41.47,42.28,41.08,41.57,130249,8.77779352112435,8.94924306904118,8.69524373879403,8.79896013197828,615351.228871026,0.0,1.0
2015-03-27,42.16,42.74,41.03,41.33,103124,8.92384313601646,9.04660947896925,8.68466043336706,8.74816026592885,487201.284663189,0.0,1.0
2015-03-30,42.37,42.875,41.64,42.5,91084,8.96829301880971,9.07518440362205,8.81377675957603,8.99580961291982,430319.244911581,0.0,1.0
2015-03-31,42.84,43.16,41.5,42.3,120662,9.06777608982318,9.13550924455575,8.78414350438053,8.95347639121196,570058.196055522,0.0,1.0
2015-04-01,42.4,43.77,42.26,42.73,91089,8.97464300206589,9.26462557076472,8.94500974687039,9.04449281788385,430342.867021113,0.0,1.0
2015-04-02,41.98,42.85,41.61,42.52,92040,8.88574323647939,9.06989275090857,8.80742677631985,9.0000429350906,434835.792253984,0.0,1.0
2015-04-06,40.71,41.7,40.652,41.56,94696,8.61692727863449,8.82647672608839,8.60465064433921,8.79684347089289,447383.856837064,0.0,1.0
2015-04-07,41.98,42.83,40.5,40.5,73671,8.88574323647939,9.06565942873778,8.57247739584124,8.57247739584124,348052.886257532,0.0,1.0
2015-04-08,42.25,42.42,41.5,42.11,103483,8.942893085785,8.97887632423668,8.78414350438053,8.9132598305895,488897.352127543,0.0,1.0
2015-04-09,41.97,42.68,41.22,42.34,65475,8.883626575394,9.03390951245689,8.72487699398953,8.96194303555353,309331.524313664,0.0,1.0
2015-04-10,41.87,42.49,41.62,41.89,67980,8.86245996454007,8.99369295183443,8.80954343740524,8.86669328671085,321166.201188895,0.0,1.0
2015-04-13,43.39,43.7,41.84,41.98,110547,9.18419244951979,9.24980894316697,8.85610998128389,8.88574323647939,522270.668473503,0.0,1.0
2015-04-14,42.33,43.31,42.29,43.31,61351,8.95982637446814,9.16725916083664,8.95135973012657,9.16725916083664,289848.008372166,0.0,1.0
2015-04-15,44.2,44.7999,42.3,42.54,97523,9.35564199743661,9.48262049594933,8.95347639121196,9.00427625726139,460739.797566116,0.0,1.0
2015-04-16,43.35,44.26,42.86,44.26,77406,9.17572580517822,9.36834196394897,9.07200941199396,9.36834196394897,365698.602077487,0.0,1.0
2015-04-17,42.4,43.465,41.7,43.05,100705,8.97464300206589,9.20006740766023,8.82647672608839,9.11222597261643,475772.908071898,0.0,1.0
2015-04-20,44.25,44.37,41.9542,42.51,101439,9.36622530286358,9.39162523588829,8.88028225087907,8.99792627400521,479240.633751107,0.0,1.0
2015-04-21,43.24,45.45,43.13,44.5,92411,9.15244253323889,9.62022463311072,9.12915926129957,9.4191418299984,436588.552781215,0.0,1.0
2015-04-22,42.01,43.24,41.3301,43.24,110700,8.89209321973557,9.15244253323889,8.7481814325397,9.15244253323889,522993.505025164,0.0,1.0
2015-04-23,41.85,42.94,41.59,41.9,59532,8.85822664236928,9.08894270067711,8.80319345414907,8.86880994779624,281254.284924644,0.0,1.0
2015-04-24,40.79,41.83,40.71,41.83,64637,8.63386056731763,8.85399332019849,8.61692727863449,8.85399332019849,305372.458756202,0.0,1.0
2015-04-27,40.53,41.58,39.379,41.03,142605,8.57882737909742,8.80107679306367,8.33519968816869,8.68466043336706,673726.185945018,0.0,1.0
2015-04-28,40.76,41.03,39.84,40.43,160844,8.62751058406145,8.68466043336706,8.43277776420531,8.55766076824349,759894.917093654,0.0,1.0
2015-04-29,45.12,45.9695,39.97,40.32,213739,9.55037481729276,9.73018517649688,8.46029435831541,8.53437749630417,1009793.21382632,0.0,1.0
2015-04-30,44.47,46.0999,43.67,45.23,132872,9.41279184674222,9.75778643705041,9.24345895991079,9.57365808923208,627743.387531198,0.0,1.0
2015-05-01,43.87,46.68,42.36,44.92,189364,9.28579218161864,9.88057394661405,8.96617635772432,9.5080415955849,894635.429860752,0.0,1.0
2015-05-04,44.17,44.55,43.26,43.69,83954,9.34929201418043,9.42972513542536,9.15667585540968,9.24769228208157,396634.116719807,0.0,1.0
2015-05-05,44.98,45.567,43.5,44.22,153898,9.52074156209726,9.64498956780982,9.20747572145911,9.3598753196074,727079.082532635,0.0,1.0
2015-05-06,45.42,46.0,44.52,45.3,80678,9.61387464985454,9.73664099280733,9.42337515216918,9.58847471682983,381156.910554835,0.0,1.0
2015-05-07,46.93,47.45,44.65,45.43,131236,9.93349047374887,10.0435568501893,9.45089174627929,9.61599131093994,620014.233292524,0.0,1.0
2015-05-08,46.43,47.45,45.79,47.45,78124,9.82765741947923,10.0435568501893,9.69219111001408,10.0435568501893,369090.737006196,0.0,1.0
2015-05-11,49.55,49.77,46.63,46.63,185714,10.4880556781218,10.5346222220005,9.86999064118709,9.86999064118709,877391.289902831,0.0,1.0
2015-05-12,35.01,49.79,32.05,49.79,1871630,7.41043045996054,10.5388555441712,6.78389877868424,10.5388555441712,8842369.77245029,0.0,1.0
2015-05-13,35.5,36.4799,34.37,35.07,474456,7.51414685314479,7.72155847290244,7.27496415049539,7.42313042647289,2241530.31996585,0.0,1.0
2015-05-14,37.1,37.94,34.97,35.62,289663,7.85281262680765,8.03061215798066,7.40196381561897,7.5395467861695,1368490.2226387,0.0,1.0
2015-05-15,38.05,38.6499,36.86,37.2,179741,8.05389542991998,8.1808739284327,7.80201276075822,7.87397923766158,849172.317856621,0.0,1.0
2015-05-18,37.32,38.36,36.6367,37.88,141718,7.8993791706863,8.11951192356716,7.7547477187214,8.0179121914683,669535.623714148,0.0,1.0
2015-05-19,35.72,37.74,35.27,37.3,215629,7.56071339702343,7.9882789362728,7.46546364818075,7.89514584851551,1018722.37122919,0.0,1.0
2015-05-20,36.84,37.07,34.7801,35.53,152439,7.84434598246608,7.89331991232404,7.40573120805561,7.56540751240554,715910.895892752,0.22,1.0
2015-05-21,36.37,37.1399,35.7772,36.82,129961,7.74426882145199,7.90820372839826,7.61804384049635,7.84008737986974,610345.751029054,0.0,1.0
2015-05-22,35.78,36.45,35.51,36.45,80909,7.61864004485984,7.76130323183737,7.56114890980919,7.76130323183737,379979.104269817,0.0,1.0
2015-05-26,35.53,36.52,35.01,35.56,109272,7.56540751240554,7.77620834092458,7.45468384490058,7.57179541630005,513182.4232381,0.0,1.0
2015-05-27,36.09,36.22,35.0301,35.69,145465,7.68464838510317,7.71232930197941,7.45896374050991,7.59947633317629,683158.368075356,0.0,1.0
2015-05-28,36.12,36.24,35.5,35.93,82932,7.69103628899769,7.71658790457576,7.55901960851102,7.65057956433242,389479.873380025,0.0,1.0
2015-05-29,36.01,36.55,35.686,36.08,150228,7.6676139747178,7.78259624481909,7.59862461265702,7.682519083805,705527.208051589,0.0,1.0
2015-06-01,36.46,37.1,35.255,36.16,140166,7.76343253313554,7.89970781621856,7.5068517267058,7.69955349419038,658272.270440658,0.0,1.0
2015-06-02,36.89,37.51,36.33,36.34,78389,7.85499248895694,7.98700916944361,7.7357516162593,7.73788091755748,368144.236174056,0.0,1.0
2015-06-03,37.52,38.09,36.12,36.92,184294,7.98913847074179,8.1105086447376,7.69103628899769,7.86138039285146,865513.960650875,0.0,1.0
2015-06-04,38.6,38.76,37.26,37.44,300253,8.21910301094437,8.25317183171513,7.93377663698931,7.97210406035641,1410101.0517288,0.0,1.0
2015-06-05,39.53,39.75,37.772,38.65,196230,8.41712803167438,8.46397266023417,8.04279686345572,8.22974951743524,921569.907313973,0.0,1.0
2015-06-08,39.12,39.74,38.55,39.53,99521,8.32982667844932,8.461843358936,8.20845650445351,8.41712803167438,467388.058634225,0.0,1.0
2015-06-09,39.97,40.005,38.75,39.19,104120,8.51081728879396,8.51826984333756,8.25104253041696,8.34473178753653,488986.692908988,0.0,1.0
2015-06-10,40.83,41.4,39.48,40.03,211745,8.69393720043676,8.81530737443257,8.40648152518352,8.52359309658299,994434.184498787,0.0,1.0
2015-06-11,41.75,41.99,41.0075,41.12,184677,8.88983291986859,8.94093615102472,8.73173229847931,8.75568693808375,867312.672746382,0.0,1.0
2015-06-12,41.51,42.34,41.35,41.75,89601,8.83872968871246,9.01546169646075,8.80466086794171,8.88983291986859,420800.006447736,0.0,1.0
2015-06-15,41.69,41.9,40.5,41.21,70025,8.87705711207956,8.92177243934117,8.62367025759708,8.7748506497673,328863.745399077,0.0,1.0
2015-06-16,41.325,41.96,41.22,41.47,87072,8.79933761469628,8.93454824713021,8.77697995106547,8.83021248351977,408922.870965919,0.0,1.0
2015-06-17,40.07,41.63,39.6801,41.52,91783,8.53211030177568,8.86428130429053,8.44908884415995,8.84085899001063,431047.499378272,0.0,1.0
2015-06-18,40.75,41.16,40.02,40.06,80518,8.67690279005138,8.76420414327644,8.52146379528482,8.52998100047751,378142.821164483,0.0,1.0
2015-06-19,39.21,41.29,39.01,40.64,133346,8.34899039013287,8.79188506015267,8.30640436416943,8.65348047577149,626242.984562447,0.0,1.0
2015-06-22,39.29,39.79,38.9,39.48,75218,8.36602480051825,8.47248986542686,8.28298204988954,8.40648152518352,353252.027153557,0.0,1.0
2015-06-23,39.16,39.53,38.3,39.43,64008,8.33834388364201,8.41712803167438,8.15522397199921,8.39583501869266,300605.649632333,0.0,1.0
2015-06-24,37.87,39.28,37.65,38.98,82633,8.06366401617781,8.36389549922008,8.01681938761802,8.30001646027491,388075.656887711,0.0,1.0
2015-06-25,37.43,38.47,36.98,38.1198,106023,7.96997475905824,8.19142209406814,7.87415620064049,8.11685396260615,497923.896871779,0.0,1.0
2015-06-26,37.07,38.12,36.68,37.31,124854,7.89331991232404,8.11689654863211,7.81027716169533,7.94442314348017,586361.357630223,0.0,1.0
2015-06-29,35.81,37.03,35.75,36.75,78018,7.62502794875435,7.88480270713135,7.61225214096532,7.82518227078253,366401.880593291,0.0,1.0
2015-06-30,36.32,36.5,35.58,36.05,161852,7.73362231496113,7.77194973832823,7.57605401889639,7.67613117991048,760117.885331403,0.0,1.0
2015-07-01,38.9,38.94,36.53,36.53,129145,8.28298204988954,8.29149925508223,7.77833764222275,7.77833764222275,606513.508026617,0.0,1.0
2015-07-02,37.41,38.95,37.08,38.75,86803,7.96571615646189,8.2936285563804,7.89544921362221,8.25104253041696,407659.545760459,0.0,1.0
2015-07-06,38.32,38.57,36.99,36.99,68942,8.15948257459556,8.21271510704986,7.87628550193866,7.87628550193866,323777.569943637,0.0,1.0
2015-07-07,38.5,38.98,37.03,38.23,55194,8.19780999796265,8.30001646027491,7.88480270713135,8.14031886291201,259211.78955454,0.0,1.0
2015-07-08,37.22,38.23,36.681,38.15,48366,7.92525943179662,8.14031886291201,7.81049009182515,8.12328445252663,227144.932666502,0.0,1.0
2015-07-09,37.57,37.78,37.16,37.69,51285,7.99978497723265,8.04450030449426,7.91248362400759,8.02533659281071,240853.654877425,0.0,1.0
2015-07-10,39.29,40.12,37.68,37.84,94186,8.36602480051825,8.54275680826654,8.02320729151254,8.0572761122833,442332.891455302,0.0,1.0
2015-07-13,40.03,40.3,39.47,39.79,55751,8.52359309658299,8.58108423163363,8.40435222388535,8.47248986542686,261827.671113802,0.0,1.0
2015-07-14,39.12,40.18,38.52,39.91,87843,8.32982667844932,8.55553261605557,8.202068600559,8.49804148100492,412543.777038074,0.0,1.0
2015-07-15,39.16,39.44,38.63,39.21,41624,8.33834388364201,8.39796431999083,8.22549091483889,8.34899039013287,195481.964134112,0.0,1.0
2015-07-16,40.43,41.735,39.39,39.48,68444,8.60876514850987,8.88663896792133,8.38731781349997,8.40648152518352,321438.774581856,0.0,1.0
2015-07-17,40.99,42.17,40.41,40.51,68613,8.72800602120751,8.97926357439182,8.60450654591353,8.62579955889525,322232.462164468,0.0,1.0
2015-07-20,38.39,41.1,38.11,41.1,115872,8.17438768368276,8.75142833548741,8.11476724733394,8.75142833548741,544178.506346046,0.0,1.0
2015-07-21,38.12,38.5,37.91,38.29,75537,8.11689654863211,8.19780999796265,8.0721812213705,8.15309467070104,354750.171170441,0.0,1.0
2015-07-22,38.68,39.01,37.92,37.92,50901,8.23613742132975,8.30640436416943,8.07431052266867,8.07431052266867,239050.24640569,0.0,1.0
2015-07-23,38.94,39.925,37.505,38.87,101702,8.29149925508223,8.50123543295218,7.98594451879453,8.27659414599502,477630.855188532,0.0,1.0
2015-07-24,39.5,40.23,38.52,38.85,104555,8.41074012777987,8.56617912254643,8.202068600559,8.27233554339868,491029.616568376,0.0,1.0
2015-07-27,40.72,41.26,38.95,39.16,127914,8.67051488615686,8.78549715625816,8.2936285563804,8.33834388364201,600732.268889362,0.0,1.0
2015-07-28,41.92,42.555,39.48,42.555,152629,8.92603104193752,9.06124167437145,8.40648152518352,9.06124167437145,716803.207376162,0.0,1.0
2015-07-29,42.07,44.49,41.53,42.53,242368,8.9579705614101,9.47326147556775,8.84298829130881,9.05591842112602,1138251.31374343,0.0,1.0
2015-07-30,43.06,43.58,41.55,42.06,101698,9.16877138992914,9.27949505743409,8.84724689390515,8.95584126011193,477612.069683618,0.0,1.0
2015-07-31,41.4,45.32,39.79,43.62,307069,8.81530737443257,9.64999348331604,8.47248986542686,9.28801226262678,1442111.5521021,0.0,1.0
2015-08-03,39.96,43.12,39.55,41.29,102958,8.50868798749578,9.18154719771817,8.42138663427072,8.79188506015267,483529.503731499,0.0,1.0
2015-08-04,39.12,39.8,37.71,39.8,146744,8.32982667844932,8.47461916672503,8.02959519540706,8.47461916672503,689165.033271578,0.0,1.0
2015-08-05,38.54,39.62,37.88,39.59,157476,8.20632720315534,8.43629174335793,8.06579331747598,8.42990383946342,739566.542955589,0.0,1.0
2015-08-06,37.53,38.65,36.83,38.49,160469,7.99126777203996,8.22974951743524,7.84221668116791,8.19568069666448,753622.797007419,0.0,1.0
2015-08-07,37.47,37.67,36.2601,37.23,137146,7.97849196425093,8.02107799021437,7.72086780018508,7.92738873309479,644089.214230658,0.0,1.0
2015-08-10,37.76,37.88,35.79,37.78,200335,8.04024170189792,8.06579331747598,7.62076934615801,8.04450030449426,940848.531731869,0.0,1.0
2015-08-11,37.14,38.65,36.85,37.48,111361,7.90822502141125,8.22974951743524,7.84647528376425,7.9806212655491,522993.153179388,0.0,1.0
2015-08-12,37.52,38.0,35.79,36.82,114866,7.98913847074179,8.09134493305405,7.62076934615801,7.84008737986974,539453.951860198,0.0,1.0
2015-08-13,37.32,37.79,37.04,37.41,127030,7.94655244477834,8.04662960579243,7.88693200842952,7.96571615646189,596580.672303389,0.0,1.0
2015-08-14,37.64,37.82,36.5101,37.13,67782,8.01469008631985,8.05301750968695,7.77410033263938,7.90609572011307,318329.773518604,0.0,1.0
2015-08-17,37.96,38.06,36.7401,37.4,90841,8.08282772786136,8.10412074084308,7.82307426249734,7.96358685516372,426623.512971047,0.0,1.0
2015-08-18,37.23,38.1,36.65,37.95,98601,7.92738873309479,8.11263794603577,7.80388925780081,8.08069842656319,463067.392504026,0.0,1.0
2015-08-19,35.0,36.72,34.78,36.66,181415,7.4993991721622,7.86794107433703,7.45226009165146,7.85508496147046,846671.160480357,0.22,1.0
2015-08-20,33.87,35.04,33.74,34.7,200267,7.25727571317525,7.50796991407324,7.22942080196436,7.43511860782938,934654.208835651,0.0,1.0
2015-08-21,34.87,35.49,33.2,33.34,121070,7.47154426095131,7.60439076057247,7.11371578616529,7.14371338285394,565038.598789278,0.0,1.0
2015-08-24,33.2,34.355,32.19,33.47,138021,7.11371578616529,7.36119595884664,6.89730455291146,7.17156829406482,644149.603068431,0.0,1.0
2015-08-25,33.37,34.35,33.2,34.28,70420,7.15014143928722,7.36012461610776,7.11371578616529,7.34512581776343,328652.995182464,0.0,1.0
2015-08-26,34.28,34.83,32.6135,34.26,136910,7.34512581776343,7.46297351904027,6.98804728289462,7.34084044680791,638964.52102288,0.0,1.0
2015-08-27,34.58,34.86,33.17,34.44,100342,7.40940638209625,7.46940157547355,7.107287729732,7.3794087854076,468300.182371469,0.0,1.0
2015-08-28,35.46,35.78,33.53,34.49,72220,7.59796270413919,7.66652863942753,7.18442440693139,7.39012221279641,337053.668163555,0.0,1.0
2015-08-31,35.65,36.32,34.89,35.18,96427,7.63867372821664,7.7822336552266,7.47582963190683,7.53796751076189,450028.718637596,0.0,1.0
2015-09-01,34.25,35.47,33.96,35.16,70071,7.33869776133015,7.60010538961695,7.27655988247509,7.53368213980637,327024.198032242,0.0,1.0
2015-09-02,35.1,35.11,33.96,34.58,33539,7.5208260269398,7.52296871241757,7.27655988247509,7.40940638209625,156527.872840453,0.0,1.0
2015-09-03,34.28,35.27,33.722,34.97,93686,7.34512581776343,7.55725168006174,7.22556396810439,7.49297111572892,437236.360503612,0.0,1.0
2015-09-04,34.61,34.97,33.83,33.83,55441,7.41583443852953,7.49297111572892,7.2487049712642,7.2487049712642,258745.394858151,0.0,1.0
2015-09-08,34.78,35.4,34.37,35.4,68263,7.45226009165146,7.58510659127262,7.36440998706328,7.58510659127262,318586.18872679,0.0,1.0
2015-09-09,34.44,35.12,33.88,35.12,86289,7.3794087854076,7.52511139789533,7.25941839865301,7.52511139789533,402714.261591873,0.0,1.0
2015-09-10,35.54,35.85,34.35,34.46,73153,7.61510418796127,7.68152743777185,7.36012461610776,7.38369415636312,341408.016992088,0.0,1.0
2015-09-11,36.19,36.387,35.34,35.38,68208,7.75437874401571,7.7965896479276,7.57225047840606,7.5808212203171,318329.501496813,0.0,1.0
2015-09-14,36.01,36.24,35.87,36.24,53471,7.71581040541602,7.76509217140452,7.68581280872737,7.76509217140452,249551.324984401,0.0,1.0
2015-09-15,37.23,37.42,36.16,36.18,48927,7.97721803370282,8.01792905778027,7.74795068758243,7.75223605853795,228344.292747691,0.0,1.0
2015-09-16,38.31,38.39,37.06,37.38,76302,8.20862806530097,8.22576954912305,7.94079238058089,8.00935831586923,356104.527668452,0.0,1.0
2015-09-17,38.74,39.321,38.03,38.38,59189,8.30076354084467,8.42525356710257,8.14863287192367,8.22362686364529,276237.462821001,0.0,1.0
2015-09-18,37.57,38.69,37.4,38.32,70994,8.05006933994668,8.29005011345587,8.01364368682475,8.21077075077873,331331.876455323,0.0,1.0
2015-09-21,38.45,39.39,37.82,38.02,95318,8.23862566198962,8.44003809689911,8.1036364768907,8.14649018644591,444852.970673134,0.0,1.0
2015-09-22,38.18,38.8,37.54,38.21,69934,8.18077315409008,8.31361965371124,8.0436412835134,8.18720121052336,326384.81347757,0.0,1.0
2015-09-23,37.88,38.46,37.51,38.35,81450,8.11649258975726,8.24076834746738,8.03721322708012,8.21719880721201,380130.452394373,0.0,1.0
2015-09-24,38.98,39.13,37.55,37.55,76613,8.35218799231093,8.38432827447734,8.04578396899116,8.04578396899116,357555.977277963,0.0,1.0
2015-09-25,38.3,40.23,38.1,39.45,111572,8.2064853798232,8.62002367703101,8.16363167026799,8.45289420976568,520711.047692388,0.0,1.0
2015-09-28,37.63,39.0,37.07,38.04,86392,8.06292545281324,8.35647336326645,7.94293506605865,8.15077555740143,403194.966768013,0.0,1.0
2015-09-29,37.67,38.19,37.21,37.88,70735,8.07149619472429,8.18291583956784,7.9729326627473,8.11649258975726,330123.112954155,0.0,1.0
2015-09-30,42.93,43.46,38.67,38.67,198224,9.19854875602638,9.31211108634769,8.28576474250035,8.28576474250035,925119.445002113,0.0,1.0
2015-10-01,41.78,43.93,41.56,43.17,139527,8.9521399260839,9.41281730380244,8.90500084557317,9.24997320749263,651178.166129278,0.0,1.0
2015-10-02,40.54,41.49,38.6,41.43,194381,8.68644692684159,8.89000204722885,8.27076594415603,8.87714593436228,907184.008187483,0.0,1.0
2015-10-05,42.45,42.53,40.18,40.96,142812,9.09569985309387,9.11284133691595,8.6093102496422,8.77643971690753,666509.394319768,0.0,1.0
2015-10-06,41.48,43.2,40.72,42.49,124042,8.88785936175108,9.25640126392591,8.72501526544128,9.10427059500491,578909.043289169,0.0,1.0
2015-10-07,42.77,43.1299,41.522,41.75,58548,9.16426578838221,9.24138103872681,8.89685864075768,8.94571186965062,273245.889831623,0.0,1.0
2015-10-08,42.7,43.066,42.08,42.87,55084,9.14926699003788,9.22768927852392,9.01642049041672,9.18569264315981,257079.261383568,0.0,1.0
2015-10-09,42.89,43.29,42.308,42.87,68017,9.18997801411533,9.27568543322576,9.06527371930967,9.18569264315981,317438.096752708,0.0,1.0
2015-10-12,44.52,45.27,42.62,43.24,102383,9.53923574699032,9.69993715782236,9.1321255062158,9.26497200583696,477825.612123917,0.0,1.0
2015-10-13,43.98,44.865,43.73,44.15,59708,9.42353073119124,9.61315839597306,9.36996359424723,9.45995638431317,278659.656863882,0.0,1.0
2015-10-14,43.65,44.89,43.5,44.12,60936,9.35282211042514,9.61851510966746,9.32068182825873,9.45352832787989,284390.782653204,0.0,1.0
2015-10-15,45.2,45.43,43.74,43.9,118761,9.68493835947804,9.73422012546653,9.37210627972499,9.40638924736916,554262.402170756,0.0,1.0
2015-10-16,45.38,45.7,43.82,45.33,115711,9.72350669807773,9.79207263336607,9.38924776354707,9.71279327068893,540027.928508352,0.0,1.0
2015-10-19,45.08,46.31,44.23,45.37,70112,9.65922613374491,9.92277644750947,9.47709786813526,9.72136401259997,327215.546694589,0.0,1.0
2015-10-20,46.32,46.75,44.71,44.89,62759,9.92491913298723,10.0170546085309,9.57994677106777,9.61851510966746,292898.797566832,0.0,1.0
2015-10-21,43.73,46.35,43.6,46.35,59061,9.36996359424723,9.93134718942051,9.34210868303634,9.93134718942051,275640.081631234,0.0,1.0
2015-10-22,45.38,45.54,43.63,44.15,95244,9.72350669807773,9.7577896657219,9.34853673946962,9.45995638431317,444507.609672801,0.0,1.0
2015-10-23,46.4,46.5,45.06,45.76,151312,9.94206061680931,9.96348747158692,9.65494076278939,9.80492874623263,706179.238952699,0.0,1.0
2015-10-26,45.02,46.7,44.89,46.44,178928,9.64637002087835,10.0063411811421,9.61851510966746,9.95063135872036,835064.230644816,0.0,1.0
2015-10-27,44.7,45.39,42.61,44.96,185595,9.57780408559001,9.72564938355549,9.12998282073804,9.63351390801178,866179.389958669,0.0,1.0
2015-10-28,47.86,47.86,41.21,45.69,225990,10.2548926965624,10.2548926965624,8.83000685385155,9.78992994788831,1054704.49277599,0.0,1.0
2015-10-29,49.08,49.4,47.55,47.55,103927,10.5163003248492,10.5848662601375,10.1884694467518,10.1884694467518,485031.522725474,0.0,1.0
2015-10-30,48.98,49.6,48.4,48.81,112664,10.4948734700716,10.6277199696927,10.3705977123614,10.4584478169496,525807.45596758,0.0,1.0
2015-11-02,50.11,50.95,49.15,49.15,199580,10.7369969290585,10.9169825091904,10.5312991231935,10.5312991231935,931447.951981202,0.0,1.0
2015-11-03,48.57,50.08,48.11,50.08,85539,10.4070233654834,10.7305688726252,10.3084598335064,10.7305688726252,399213.981183083,0.0,1.0
2015-11-04,49.5,49.555,47.37,48.57,265008,10.6062931149151,10.6180778850428,10.1499011081521,10.4070233654834,1236803.08076277,0.0,1.0
2015-11-05,50.52,51.1389,48.58,49.1,102557,10.8248470336467,10.9574578378653,10.4091660509611,10.5205856958047,478637.677178756,0.0,1.0
2015-11-06,52.07,52.75,50.18,50.28,109741,11.1569632826996,11.3026658951873,10.7519957274028,10.7734225821804,512165.696454399,0.0,1.0
2015-11-09,52.75,53.0,51.81,52.26,138265,11.3026658951873,11.3562330321313,11.1012534602778,11.197674306777,645288.360961424,0.0,1.0
2015-11-10,38.47,39.5,34.0,34.0,1018709,8.24291103294514,8.46360763715448,7.28513062438614,7.28513062438614,4754356.20660797,0.0,1.0
2015-11-11,41.11,42.4053,38.82,38.82,226853,8.80857999907394,9.08612204900828,8.31790502466676,8.31790502466676,1058732.14876637,0.0,1.0
2015-11-12,38.66,41.4099,38.51,40.51,247357,8.28362205702259,8.87283913655198,8.25148177485618,8.6800188704083,1154425.14810208,0.0,1.0
2015-11-13,39.36,39.79,37.7131,38.41,151654,8.43361004046583,8.52574551600954,8.08073116913343,8.23005492007857,707775.366819106,0.0,1.0
2015-11-16,40.5,40.72,38.44,39.47,101308,8.67787618493054,8.72501526544128,8.23648297651185,8.4571795807212,472808.543537988,0.0,1.0
2015-11-17,40.94,42.215,40.18,40.83,95911,8.77215434595201,9.04534674436649,8.6093102496422,8.74858480569664,447620.52571635,0.0,1.0
2015-11-18,41.84,42.8,40.4,41.0,77003,9.0121351194612,9.2189145103475,8.70196603313175,8.83120315243569,357496.362104324,0.22,1.0
2015-11-19,40.37,42.05,39.9,41.94,107377,8.69550417716655,9.05736811121758,8.59426843371181,9.03367463934519,498511.575830501,0.0,1.0
2015-11-20,41.88,42.55,40.38,40.79,105765,9.0207509274148,9.16506571063753,8.69765812915496,8.78597016067931,491027.657857017,0.0,1.0
2015-11-23,41.64,42.22,41.04,41.68,60139,8.96905607969322,9.09398529502036,8.83981896038929,8.97767188764682,279203.066381725,0.0,1.0
2015-11-24,41.72,41.87,40.63,41.09,83591,8.98628769560041,9.0185969754264,8.75150692886493,8.85058872033128,388082.002060473,0.0,1.0
2015-11-25,41.56,42.5,40.76,41.91,86072,8.95182446378603,9.15429595069553,8.77950830471412,9.02721278337999,399600.364648694,0.0,1.0
2015-11-27,43.47,43.83,41.455,41.79,43513,9.36322929357023,9.44077156515259,8.92920796790784,9.00136535951921,202014.716364888,0.0,1.0
2015-11-30,44.65,44.98,43.43,43.43,96305,9.61739562820131,9.68847604381847,9.35461348561663,9.35461348561663,447108.387367465,0.0,1.0
2015-12-01,44.06,45.01,43.69,45.01,91300,9.49031246088577,9.69493789978367,9.41061623731501,9.69493789978367,423872.029143343,0.0,1.0
2015-12-02,43.78,44.47,43.57,44.21,46061,9.4300018052106,9.57862449241012,9.38476881345422,9.52262174071175,213844.135097169,0.0,1.0
2015-12-03,43.58,45.03,43.2,43.79,68896,9.38692276544262,9.69924580376047,9.30507258988346,9.432155757199,319858.568673162,0.0,1.0
2015-12-04,43.63,44.15,43.0,43.86,72699,9.39769252538461,9.50969802878136,9.26199355011548,9.44723342111779,337514.486820283,0.0,1.0
2015-12-07,43.57,44.1,42.61,43.75,126883,9.38476881345422,9.49892826883936,9.17798942256792,9.4235399492454,589070.697412867,0.0,1.0
2015-12-08,43.72,44.48,42.3101,43.09,89727,9.4170780932802,9.58077844439852,9.11339240243584,9.28137911801107,416569.173701476,0.0,1.0
2015-12-09,43.53,44.5045,43.2,43.38,112938,9.37615300550062,9.5860556267701,9.30507258988346,9.34384372567464,524329.235787413,0.0,1.0
2015-12-10,42.65,44.21,42.3,43.63,138011,9.18660523052152,9.52262174071175,9.11121691092755,9.39769252538461,640733.873100787,0.0,1.0
2015-12-11,43.61,43.73,41.96,41.96,119481,9.39338462140782,9.4192320452686,9.03798254332199,9.03798254332199,554705.95743785,0.0,1.0
2015-12-14,43.22,44.51,42.4,43.78,145975,9.30938049386026,9.58724030036372,9.13275643081154,9.4300018052106,677707.770582688,0.0,1.0
2015-12-15,44.71,45.0,43.38,43.56,82190,9.6303193401317,9.69278394779527,9.34384372567464,9.38261486146582,381577.678809325,0.0,1.0
2015-12-16,44.85,46.195,44.51,44.89,72954,9.66047466796929,9.95018121040894,9.58724030036372,9.66909047592288,338698.357219314,0.0,1.0
2015-12-17,44.98,46.115,44.12,44.91,84237,9.68847604381847,9.93294959450175,9.50323617281616,9.67339837989968,391081.140404685,0.0,1.0
2015-12-18,44.85,45.63,44.48,44.7,145172,9.66047466796929,9.8284829230644,9.58077844439852,9.6281653881433,673979.739482994,0.0,1.0
2015-12-21,42.66,45.0,42.16,44.95,97249,9.18875918250991,9.69278394779527,9.08106158308997,9.68201418785327,451491.029158389,0.0,1.0
2015-12-22,42.77,44.775,41.48,42.89,81801,9.2124526543823,9.64432002805629,8.93459284787884,9.23830007824309,379771.696122175,0.0,1.0
2015-12-23,44.12,44.55,42.53,43.87,75798,9.50323617281616,9.59585610831732,9.16075780666073,9.44938737310619,351901.994140275,0.0,1.0
2015-12-24,44.34,44.61,43.86,44.56,29611,9.55062311656094,9.60877982024771,9.44723342111779,9.59801006030572,137472.887787114,0.0,1.0
2015-12-28,43.77,44.62,43.15,44.27,48778,9.4278478532222,9.61093377223611,9.29430282994146,9.53554545264215,226458.158133121,0.0,1.0
2015-12-29,44.59,44.94,43.62,44.11,96438,9.60447191627091,9.67986023586488,9.39553857339621,9.50108222082776,447725.857026568,0.0,1.0
2015-12-30,44.56,45.25,44.16,44.73,82415,9.59801006030572,9.74663274750524,9.51185198076976,9.6346272441085,382622.270337881,0.0,1.0
2015-12-31,43.54,44.7611,43.47,44.46,85462,9.37830695748902,9.64132603479242,9.36322929357023,9.57647054042173,396768.360949051,0.0,1.0
2016-01-04,41.41,43.03,40.85,43.03,130981,8.91951518396005,9.26845540608068,8.79889387260971,9.26845540608068,608096.191119651,0.0,1.0
2016-01-05,40.85,42.08,40.66,41.4,94957,8.79889387260971,9.06382996718278,8.75796878483012,8.91736123197165,440850.123454155,0.0,1.0
2016-01-06,41.34,42.4,40.711,40.72,75530,8.90443752004125,9.13275643081154,8.76895393997096,8.77089249676052,350657.769564038,0.0,1.0
2016-01-07,40.43,41.46,40.43,40.58,126372,8.70842788909695,8.93028494390204,8.70842788909695,8.74073716892293,586698.313985788,0.0,1.0
2016-01-08,38.22,41.03,38.08,40.58,214073,8.23240449966078,8.83766500840089,8.2022491718232,8.74073716892293,993861.521301236,0.0,1.0
2016-01-11,38.86,39.05,36.85,38.72,91939,8.37025742691831,8.4111825146979,7.93731307725013,8.34010209908073,426838.669084445,0.0,1.0
2016-01-12,40.49,40.695,38.88,39.35,114101,8.72135160102734,8.76550761678952,8.37456533089511,8.47580107434986,529728.613332799,0.0,1.0
2016-01-13,38.17,40.92,37.69,40.72,77634,8.22163473971879,8.8139715365285,8.11824504427564,8.77089249676052,360425.8610133,0.0,1.0
2016-01-14,38.47,39.32,37.66,38.62,101751,8.28625329937076,8.46933921838467,8.11178318831044,8.31856257919674,472392.14498756,0.0,1.0
2016-01-15,38.35,38.35,36.17,37.43,62078,8.26040587550997,8.26040587550997,7.790844342039,8.06224229257726,288205.124043378,0.0,1.0
2016-01-19,36.31,38.6,35.65,38.6,121434,7.82099966987658,8.31425467521994,7.67883883864225,8.31425467521994,563773.011905725,0.0,1.0
2016-01-20,38.11,38.57,34.08,35.77,206066,8.20871102778839,8.30779281925474,7.34066837646362,7.70468626250304,956687.990771655,0.0,1.0
2016-01-21,37.25,38.7901,37.1,38.63,72140,8.02347115678608,8.35520130251941,7.9911618769601,8.32071653118514,334919.257200446,0.0,1.0
2016-01-22,38.81,39.05,38.01,38.01,44678,8.35948766697632,8.4111825146979,8.1871715079044,8.1871715079044,207423.379168305,0.0,1.0
2016-01-25,38.15,39.25,37.83,38.72,67461,8.21732683574199,8.45426155446587,8.14840037211322,8.34010209908073,313196.396035477,0.0,1.0
2016-01-26,39.14,39.71,37.89,38.24,66793,8.43056808259349,8.55334334593223,8.16132408404362,8.23671240363758,310095.119852916,0.0,1.0
2016-01-27,37.18,39.06,36.81,39.06,55823,8.00839349286729,8.41333646668629,7.92869726929653,8.41333646668629,259165.479549494,0.0,1.0
2016-01-28,37.93,38.54,37.02,37.54,59990,8.16993989199721,8.30133096328955,7.97393026105291,8.08593576444965,278511.314658369,0.0,1.0
2016-01-29,39.17,39.43,38.07,38.07,64575,8.43702993855868,8.49303269025705,8.2000952198348,8.2000952198348,299797.768695853,0.0,1.0
2016-02-01,37.43,39.15,37.31,38.91,75704,8.06224229257726,8.43272203458188,8.03639486871648,8.38102718686031,351465.587012789,0.0,1.0
2016-02-02,36.94,42.8,36.47,37.41,63051,7.95669864514572,9.2189145103475,7.85546290169097,8.05793438860047,292722.40207576,0.0,1.0
2016-02-03,35.89,37.15,34.68,37.0,59335,7.73053368636383,8.00193163690209,7.46990549576755,7.96962235707611,275470.392653015,0.0,1.0
2016-02-04,35.58,36.24,35.29,35.59,67750,7.66376117472346,7.80592200595779,7.60129656705989,7.66591512671186,314538.115821046,0.0,1.0
2016-02-05,34.9,35.57,33.73,35.48,98418,7.51729243951233,7.66160722273506,7.26528005686965,7.64222165483947,456918.26247787,0.0,1.0
2016-02-08,32.25,34.34,32.11,34.34,103785,6.94649516258661,7.39667112816199,6.91633983474902,7.39667112816199,481835.252405715,0.0,1.0
2016-02-09,32.14,32.49,31.27,31.94,87945,6.92280169071422,6.99819001030818,6.73540786772351,6.87972265094624,408296.008795304,0.0,1.0
2016-02-10,31.47,33.22,31.32,32.34,84181,6.77848690749149,7.15542850546131,6.74617762766551,6.9658807304822,390821.1531798,0.0,1.0
2016-02-11,32.21,32.8,30.84,30.92,88017,6.93787935463301,7.06496252194855,6.64278793222236,6.66001954812955,408630.278084443,0.0,1.0
2016-02-12,36.43,38.625,33.93,38.09,109973,7.84684709373737,8.31963955519094,7.30835909663763,8.2044031238116,510563.84075554,0.0,1.0
2016-02-16,34.34,38.249,34.01,37.11,121956,7.39667112816199,8.23865096042714,7.32559071254482,7.9933158289485,566196.464251977,0.0,1.0
2016-02-17,34.65,35.59,33.89,34.47,76961,7.51083058354713,7.71458760370685,7.34609086512013,7.47181328181442,355047.104356413,0.22,1.0
2016-02-18,34.75,37.02,34.19,34.67,89230,7.53250686228753,8.02455838969451,7.41111970134131,7.51516583929521,411648.14804541,0.0,1.0
2016-02-19,34.6,35.73,34.25,34.46,73870,7.49999244417694,7.74493439394341,7.42412546858555,7.46964565394038,340787.276657115,0.0,1.0
2016-02-22,34.78,35.39,34.61,34.85,58464,7.53900974590965,7.67123504622606,7.50216007205097,7.55418314102793,269714.191721695,0.0,1.0
2016-02-23,34.73,35.965,34.67,34.77,54900,7.52817160653945,7.79587364898334,7.51516583929521,7.53684211803561,253272.25515738,0.0,1.0
2016-02-24,35.19,35.27,33.8,34.19,52512,7.62788248874527,7.64522351173759,7.32658221425377,7.41111970134131,242255.604058731,0.0,1.0
2016-02-25,34.56,35.43,34.23,35.43,83057,7.49132193268078,7.67990555772222,7.41979021283747,7.67990555772222,383170.012688643,0.0,1.0
2016-02-26,35.29,35.73,34.64,34.82,86344,7.64955876748567,7.74493439394341,7.50866295567309,7.54768025740581,398334.054632218,0.0,1.0
2016-02-29,34.94,36.165,34.85,35.42,100737,7.57369179189428,7.83922620646413,7.55418314102793,7.67773792984818,464733.828192877,0.0,1.0
2016-03-01,35.8,36.08,34.85,35.16,107387,7.76010778906168,7.82080136953479,7.55418314102793,7.62137960512315,495412.525766585,0.0,1.0
2016-03-02,36.26,36.805,35.4,35.84,80151,7.85981867126751,7.97795439040266,7.6734026741001,7.76877830055784,369763.652515831,0.0,1.0
2016-03-03,36.81,37.12,36.0,36.26,101499,7.97903820433968,8.04623466843491,7.80346034654248,7.85981867126751,468249.191734406,0.0,1.0
2016-03-04,37.03,37.48,36.55,36.95,86897,8.02672601756855,8.12426927190033,7.92267987961465,8.00938499457624,400885.230535716,0.0,1.0
2016-03-07,37.57,37.8,36.54,37.0,64137,8.14377792276669,8.1936333638696,7.92051225174061,8.02022313394643,295885.658087957,0.0,1.0
2016-03-08,35.99,37.7,35.945,37.28,102696,7.80129271866844,8.17195708512921,7.79153839323526,8.08091671441954,473771.357297673,0.0,1.0
2016-03-09,36.52,36.86,35.7,36.0,57131,7.91617699599253,7.98987634370988,7.73843151032129,7.80346034654248,263564.61219301,0.0,1.0
2016-03-10,24.36,27.29,22.55,25.72,1003375,5.28034150116041,5.91545646825401,4.88800085595925,5.57513889202979,4628907.99669464,0.0,1.0
2016-03-11,27.54,27.95,24.1001,24.11,553866,5.96964716510499,6.05851990794062,5.22400485271412,5.22615080430942,2555171.05418939,0.0,1.0
2016-03-14,28.14,28.61,27.291,27.55,172840,6.09970483754737,6.20158334762723,5.91567323104141,5.97181479297903,797369.33663755,0.0,1.0
2016-03-15,27.82,28.77,27.0101,27.83,129115,6.0303407455781,6.23626539361186,5.85478456405964,6.03250837345214,595651.133417943,0.0,1.0
2016-03-16,27.99,28.62,27.1,28.02,155311,6.06719041943678,6.20375097550127,5.87427153864725,6.07369330305889,716502.135168447,0.0,1.0
2016-03-17,27.07,27.48,26.2,27.48,114818,5.86776865502513,5.95664139786076,5.67918502998369,5.95664139786076,529694.240303461,0.0,1.0
2016-03-18,28.06,28.33,27.14,27.17,108042,6.08236381455505,6.14088976715412,5.88294205014341,5.88944493376553,498434.262144146,0.0,1.0
2016-03-21,27.36,28.5,27.29,27.84,117609,5.93062986337228,6.17773944101279,5.91545646825401,6.03467600132618,542570.066608457,0.0,1.0
2016-03-22,27.64,28.39,27.15,27.15,92337,5.99132344384539,6.15389553439836,5.88510967801745,5.88510967801745,425981.789152404,0.0,1.0
2016-03-23,27.25,27.93,27.15,27.63,167184,5.90678595675785,6.05418465219254,5.88510967801745,5.98915581597135,771276.297016964,0.0,1.0
2016-03-24,27.78,28.0,26.9184,27.08,155025,6.02167023408194,6.06935804731082,5.83490741645469,5.86993628289917,715182.72050588,0.0,1.0
2016-03-28,27.31,27.95,26.97,27.7,110242,5.91979172400208,6.05851990794062,5.84609237628474,6.00432921108963,508583.605702365,0.0,1.0
2016-03-29,28.02,28.07,27.225,27.29,89782,6.07369330305889,6.08453144242909,5.90136688707275,5.91545646825401,414194.710610927,0.0,1.0
2016-03-30,28.66,28.97,27.892,28.02,57910,6.21242148699743,6.27961795109265,6.04594766627119,6.07369330305889,267158.402480216,0.0,1.0
2016-03-31,28.75,29.18,28.2,28.58,126762,6.23193013786378,6.32513813644749,6.11271060479161,6.19508046400511,584795.94914863,0.0,1.0
2016-04-01,28.24,28.755,27.5553,28.39,119160,6.12138111628776,6.2330139518008,5.97296363575227,6.15389553439836,549725.353817001,0.0,1.0
2016-04-04,27.67,28.42,27.33,28.25,142392,5.99782632746751,6.16039841802048,5.92412697975016,6.1235487441618,656902.421791796,0.0,1.0
2016-04-05,27.26,27.74,27.18,27.49,57713,5.90895358463189,6.01299972258579,5.89161256163957,5.9588090257348,266249.574897957,0.0,1.0
2016-04-06,27.01,27.28,26.675,27.21,90015,5.8547628877809,5.91328884037997,5.78214735400057,5.89811544526169,415269.618360501,0.0,1.0
2016-04-07,26.9,27.5777,26.72,26.89,92572,5.83091898116646,5.97781912219012,5.79190167943375,5.82875135329242,427065.923577941,0.0,1.0
2016-04-08,27.23,27.54,26.58,27.06,105071,5.90245070100977,5.96964716510499,5.76155488919719,5.86560102715109,484728.035002569,0.0,1.0
2016-04-11,27.55,27.97,27.3,27.32,91917,5.97181479297903,6.0628551636887,5.91762409612805,5.92195935187612,424044.18720038,0.0,1.0
2016-04-12,27.92,28.27,27.23,27.59,78308,6.0520170243185,6.12788399990988,5.90245070100977,5.98048530447519,361261.270616832,0.0,1.0
2016-04-13,28.43,28.52,27.6,28.02,79259,6.16256604589452,6.18207469676087,5.98265293234923,6.07369330305889,365648.555036771,0.0,1.0
2016-04-14,28.92,29.23,28.08,28.3,101367,6.26877981172246,6.33597627581768,6.08669907030313,6.134386883532,467640.231120912,0.0,1.0
2016-04-15,29.68,30.08,28.92,28.94,99309,6.43351953014946,6.52022464511105,6.26877981172246,6.27311506747054,458145.981555997,0.0,1.0
2016-04-18,29.62,29.98,29.18,29.66,82001,6.42051376290523,6.49854836637065,6.32513813644749,6.42918427440138,378298.327780697,0.0,1.0
2016-04-19,29.68,30.7,29.52,29.88,53669,6.43351953014946,6.6546175733015,6.39883748416483,6.47687208763026,247593.236102758,0.0,1.0
2016-04-20,34.57,36.15,29.87,29.87,348014,7.49348956055482,7.83597476465307,6.47470445975622,6.47470445975622,1605506.20412277,0.0,1.0
2016-04-21,32.98,34.4395,32.345,34.33,116225,7.14883672858252,7.4652020167986,7.01119235858101,7.44146649157787,536185.206842741,0.0,1.0
2016-04-22,32.64,33.482,32.49,33.07,59249,7.07513738086518,7.25765164785931,7.04262296275459,7.16834537944888,273335.662036787,0.0,1.0
2016-04-25,31.69,32.51,31.17,32.46,58420,6.86921273283142,7.04695821850266,6.75649608338136,7.03612007913247,269511.20485053,0.0,1.0
2016-04-26,32.39,32.86,31.35,31.66,55871,7.02094668401419,7.12282519409405,6.79551338511407,6.8627098492093,257751.806336939,0.0,1.0
2016-04-27,32.06,32.61,31.14,31.94,67242,6.94941496417088,7.06863449724306,6.74999319975924,6.92340342968241,310210.07251899,0.0,1.0
2016-04-28,31.72,32.4,31.57,31.68,68867,6.87571561645354,7.02311431188823,6.84320119834294,6.86704510495738,317706.746738128,0.0,1.0
2016-04-29,31.01,31.94,30.75,31.5,46438,6.72181403739673,6.92340342968241,6.6654557126717,6.82802780322467,214234.189162084,0.0,1.0
2016-05-02,31.07,31.24,30.44,31.02,59802,6.73481980464097,6.77166947849964,6.59825924857647,6.72398166527077,275886.837940284,0.0,1.0
2016-05-03,31.15,31.7804,30.06,30.72,94086,6.75216082763328,6.88880808881274,6.51588938936297,6.65895282904958,434050.517281188,0.0,1.0
2016-05-04,31.02,31.6269,30.74,31.05,84582,6.72398166527077,6.85553500094623,6.66328808479766,6.73048454889289,390205.353109681,0.0,1.0
2016-05-05,30.77,31.995,30.53,31.23,47901,6.66979096841978,6.93532538298963,6.61776789944283,6.7695018506256,220983.502628299,0.0,1.0
2016-05-06,30.1,30.5,29.5,30.49,72634,6.52455990085913,6.61126501582071,6.39450222841675,6.60909738794667,335085.190912588,0.0,1.0
2016-05-09,30.72,31.2,29.69,30.02,81162,6.65895282904958,6.76299896700348,6.4356871580235,6.50721887786681,374427.737214631,0.0,1.0
2016-05-10,30.39,30.82,29.87,30.79,50101,6.58742110920627,6.68062910778998,6.47470445975622,6.67412622416786,231132.846186519,0.0,1.0
2016-05-11,29.8,30.4,29.65,30.22,56586,6.45953106463794,6.58958873708031,6.42701664652734,6.5505714353476,261050.34299336,0.0,1.0
2016-05-12,29.27,29.97,28.96,29.77,41807,6.34464678731384,6.49638073849661,6.27745032321861,6.45302818101582,192869.820972032,0.0,1.0
2016-05-13,29.21,29.56,28.67,29.3501,52768,6.3316410200696,6.40750799566099,6.21458911487147,6.3620094865849,243436.618581869,0.0,1.0
2016-05-16,29.06,29.405,28.16,28.16,85866,6.29912660195901,6.37390976361338,6.10404009329545,6.10404009329545,396128.879077296,0.0,1.0
2016-05-17,28.52,29.65,28.3,28.78,70315,6.18207469676087,6.42701664652734,6.134386883532,6.2384330214859,324386.860134629,0.0,1.0
2016-05-18,28.71,29.16,28.2589,28.485,56514,6.22325962636762,6.32080288069941,6.1254779329697,6.17448799920173,260718.182658728,0.0,1.0
2016-05-19,28.1,28.59,27.8601,28.59,57704,6.09103432605121,6.19724809187915,6.039032933353,6.19724809187915,266208.054856128,0.0,1.0
2016-05-20,28.08,28.77,27.28,27.9,101064,6.134386883532,6.28512502276409,5.95961802645132,6.09506389068885,462617.890570024,0.22,1.0
2016-05-23,28.26,28.84,27.7499,28.17,71155,6.17370987637516,6.30041729775865,6.06227288387908,6.15404837995358,325710.203470178,0.0,1.0
2016-05-24,28.59,29.2471,28.29,28.3,80896,6.24580202992094,6.38935279990559,6.18026370851568,6.18244831922919,370299.383317034,0.0,1.0
2016-05-25,29.13,29.26,28.6,28.82,50257,6.3637710084504,6.39217094772601,6.24798664063445,6.29604807633164,230050.139776555,0.0,1.0
2016-05-26,36.5,37.94,29.95,29.95,465236,7.9738291043062,8.28841304705143,6.5429090869581,6.5429090869581,2129605.96193734,0.0,1.0
2016-05-27,36.47,37.27,35.9,36.37,100538,7.96727527216567,8.14204412924636,7.84275246149569,7.94542916503059,460210.138942938,0.0,1.0
2016-05-31,37.36,38.5099,36.055,36.72,212336,8.16170562566793,8.41291401161428,7.87661392755507,8.02189054000339,971962.641613994,0.0,1.0
2016-06-01,38.94,39.23,37.427,37.95,96890,8.50687411840229,8.57022782909403,8.17634251744844,8.29059765776494,443511.511688926,0.0,1.0
2016-06-02,38.74,39.21,38.46,38.89,57641,8.46318190413212,8.56585860766702,8.40201280415388,8.49595106483474,263850.212047284,0.0,1.0
2016-06-03,37.61,38.55,37.4,38.54,82751,8.21632089350565,8.42167430057545,8.17044406852197,8.41948968986194,378790.598655902,0.0,1.0
2016-06-06,38.39,38.53,37.7,37.98,81736,8.38672052915932,8.41730507914843,8.23598238992723,8.29715148990546,374144.461961049,0.0,1.0
2016-06-07,38.3,38.7,38.2001,38.55,61290,8.36705903273774,8.45444346127808,8.34523477170979,8.42167430057545,280553.416775872,0.0,1.0
2016-06-08,38.81,39.72,38.17,38.58,81077,8.47847417912667,8.67727375405595,8.33865909346213,8.42822813271598,371127.906215328,0.0,1.0
2016-06-09,37.91,38.82,37.78,38.65,48515,8.2818592149109,8.48065878984018,8.25345927563529,8.44352040771054,222076.179064798,0.0,1.0
2016-06-10,37.72,38.09,37.31,37.78,46474,8.24035161135424,8.32118220775406,8.15078257210039,8.25345927563529,212733.553454755,0.0,1.0
2016-06-13,37.07,37.71,36.81,37.71,37666,8.09835191497619,8.23816700064073,8.04155203642497,8.23816700064073,172415.157387502,0.0,1.0
2016-06-14,36.94,37.84,36.65,37.15,38555,8.06995197570057,8.26656693991634,8.00659826500883,8.11582880068426,176484.532285753,0.0,1.0
2016-06-15,37.52,37.9755,36.85,37.23,48586,8.19665939708407,8.29616841508438,8.050290479279,8.13330568639232,222401.179759709,0.0,1.0
2016-06-16,36.94,37.36,36.62,37.36,68850,8.06995197570057,8.16170562566793,8.0000444328683,8.16170562566793,315159.124572016,0.0,1.0
2016-06-17,36.82,37.555,36.3,37.06,65800,8.04373664713847,8.20430553458135,7.93013689003603,8.09616730426268,301197.827114577,0.0,1.0
2016-06-20,38.32,38.78,36.7,37.45,68244,8.37142825416475,8.47192034698615,8.01752131857637,8.18136712208951,312385.174978833,0.0,1.0
2016-06-21,38.62,38.87,38.0,38.35,56802,8.43696657557001,8.49158184340772,8.30152071133248,8.37798208630528,260009.710877845,0.0,1.0
2016-06-22,38.83,39.14,38.195,38.85,55035,8.48284340055369,8.55056633267246,8.3441206202459,8.48721262198071,251921.313301683,0.0,1.0
2016-06-23,42.18,43.08,39.1,39.2,165138,9.21468798957905,9.41130295379482,8.54182788981842,8.56367399695351,755914.996566064,0.0,1.0
2016-06-24,39.54,41.23,38.44,40.6,161482,8.6379507612128,9.00714997179574,8.39764358272686,8.8695194968447,739179.749515442,0.0,1.0
2016-06-27,38.09,39.52,37.39,38.78,116430,8.32118220775406,8.63358153978578,8.16825945780846,8.47192034698615,532955.364908057,0.0,1.0
2016-06-28,38.36,38.93,37.73,38.59,69382,8.38016669701879,8.50468950768878,8.24253622206775,8.43041274342949,317594.341046559,0.0,1.0
2016-06-29,39.16,39.79,38.75,38.75,66694,8.55493555409947,8.69256602905051,8.46536651484562,8.46536651484562,305290.089385708,0.0,1.0
2016-06-30,41.32,41.35,38.83,39.4,78248,9.02681146821732,9.03336530035785,8.48284340055369,8.60736621122368,358178.230639231,0.0,1.0
2016-07-01,39.8,40.9288,39.1,40.7,94167,8.69475063976402,8.94134949710487,8.54182788981842,8.89136560397979,431047.048417908,0.0,1.0
2016-07-05,39.25,39.74,38.95,39.52,90456,8.57459705052105,8.68164297548297,8.50905872911579,8.63358153978578,414060.040265595,0.0,1.0
2016-07-06,39.94,40.02,38.77,39.06,78182,8.72533518975314,8.74281207546121,8.46973573627264,8.53308944696439,357876.117317201,0.0,1.0
2016-07-07,40.69,41.7,39.64,40.24,69433,8.88918099326628,9.10982667533064,8.65979686834788,8.7908735111584,317827.792249946,0.0,1.0
2016-07-08,41.58,42.28,40.54,41.2,77555,9.08361134676854,9.23653409671414,8.85641183256365,9.00059613965522,355006.040757918,0.0,1.0
2016-07-11,41.65,42.81,41.45,41.73,67565,9.0989036217631,9.35231846453009,9.05521140749293,9.11638050747117,309277.069741586,0.0,1.0
2016-07-12,41.89,42.6,41.77,42.5,35855,9.15133427888731,9.30644163954641,9.12511895032521,9.28459553241133,164125.350929987,0.0,1.0
2016-07-13,43.25,43.64,41.76,41.88,74805,9.44844133592447,9.5336411537513,9.1229343396117,9.1491496681738,342417.985673342,0.0,1.0
2016-07-14,42.88,44.2717,42.58,44.19,84562,9.36761073952465,9.67164301252364,9.3020724181194,9.65379474299427,387080.405113417,0.0,1.0
2016-07-15,42.03,43.605,41.844,43.23,44278,9.18191882887643,9.52599501625402,9.14128506960517,9.44407211449745,202681.419285399,0.0,1.0
2016-07-18,42.21,42.67,41.73,42.15,41705,9.22124182171958,9.32173391454097,9.11638050747117,9.20813415743853,190903.577200812,0.0,1.0
2016-07-19,41.75,42.67,41.68,42.56,19346,9.12074972889819,9.32173391454097,9.10545745390363,9.29770319669238,88555.8231513465,0.0,1.0
2016-07-20,42.78,43.23,41.72,41.72,68846,9.34576463238957,9.44407211449745,9.11419589675766,9.11419589675766,315140.814673711,0.0,1.0
2016-07-21,43.24,43.68,42.43,42.76,55901,9.44625672521096,9.54237959660534,9.26930325741677,9.34139541096255,255885.40628468,0.0,1.0
2016-07-22,43.5,43.78,42.4,43.38,54056,9.50305660376218,9.56422570374042,9.26274942527624,9.47684127520008,247439.965691574,0.0,1.0
2016-07-25,42.89,43.58,42.64,43.58,60926,9.36979535023816,9.52053348947025,9.31518008240045,9.52053348947025,278887.216030132,0.0,1.0
2016-07-26,43.49,43.65,42.67,43.03,48684,9.50087199304867,9.53582576446481,9.32173391454097,9.40037990022728,222849.772268177,0.0,1.0
2016-07-27,42.77,44.6,42.0,43.51,67044,9.34358002167606,9.74336378224812,9.1753649967359,9.50524121447569,306892.205487381,0.0,1.0
2016-07-28,42.55,44.04,41.391,42.61,45785,9.29551858597887,9.62102558229164,9.04232220428323,9.30862625025992,209579.673471746,0.0,1.0
2016-07-29,42.98,43.31,41.669,42.6,65344,9.38945684665974,9.46154900020552,9.10305438211877,9.30644163954641,299110.498707825,0.0,1.0
2016-08-01,42.53,43.72,41.38,42.87,91380,9.29114936455185,9.55111803945937,9.03991913249837,9.36542612881114,418289.626774013,0.0,1.0
2016-08-02,43.16,44.66,41.061,42.62,68124,9.42877983950289,9.75647144652917,8.97023005073745,9.31081086097343,311835.878029687,0.0,1.0
2016-08-03,43.59,43.83,42.33,42.33,37037,9.52271810018376,9.57514875730796,9.24745715028168,9.24745715028168,169535.925879067,0.0,1.0
2016-08-04,43.1,44.275,43.02,43.75,68692,9.41567217522184,9.6723639340591,9.39819528951377,9.5576718715999,314435.883588974,0.0,1.0
2016-08-05,44.46,44.86,43.38,43.38,47073,9.712779232259,9.80016366079935,9.47684127520008,9.47684127520008,215475.460725904,0.0,1.0
2016-08-08,43.98,44.439,43.65,44.34,60016,9.60791791801059,9.70819154976064,9.53582576446481,9.6865639036969,274721.714165782,0.0,1.0
2016-08-09,44.19,44.42,43.0,43.32,72863,9.65379474299427,9.70404078940497,9.39382606808675,9.46373361091903,333528.530046344,0.0,1.0
2016-08-10,44.33,46.57,43.17,44.88,64088,9.68437929298339,10.1737320928093,9.4309644502164,9.80453288222636,293361.190640106,0.0,1.0
2016-08-11,44.57,44.9799,42.72,44.7,71805,9.7368099501076,9.82635714325431,9.33265696810852,9.76520988938321,328685.561944714,0.0,1.0
2016-08-12,45.18,45.37,43.77,44.74,62387,9.87007120363162,9.91157880718828,9.56204109302691,9.77394833223724,285574.906385974,0.0,1.0
2016-08-15,46.46,46.64,45.21,45.39,59617,10.1497013749607,10.1890243678039,9.87662503577215,9.9159480286153,272895.301809875,0.0,1.0
2016-08-16,46.16,47.38,45.52,46.48,64190,10.0841630535555,10.3506855606035,9.94434796789091,10.1540705963877,293828.093046879,0.0,1.0
2016-08-17,46.44,46.755,45.46,45.69,80563,10.1453321535337,10.2141473910092,9.93124030360986,9.98148635002056,368775.084283156,0.0,1.0
2016-08-18,47.28,47.43,45.64,46.2,75456,10.3769008891656,10.4098225290424,10.0169576265126,10.1398650820527,343798.183880203,0.22,1.0
2016-08-19,47.04,47.345,46.15,47.24,45671,10.3242262653627,10.3911669331122,10.1288912020938,10.3681217851985,208089.573473187,0.0,1.0
2016-08-22,46.46,47.87,46.355,46.68,61870,10.1969292578391,10.506392672681,10.1738841099254,10.2452143296584,281896.650189093,0.0,1.0
2016-08-23,46.79,47.36,46.49,46.49,112568,10.2693568655681,10.3944590970999,10.2035135858145,10.2035135858145,512890.611257244,0.0,1.0
2016-08-24,46.86,47.58,46.46,46.64,104918,10.2847202975106,10.4427441689192,10.1969292578391,10.2364352256913,478035.117901069,0.0,1.0
2016-08-25,48.21,48.25,46.75,46.89,74887,10.5810150564017,10.5897941603689,10.2605777616009,10.2913046254859,341205.664178287,0.0,1.0
2016-08-26,47.62,48.88,47.39,48.45,85532,10.4515232728863,10.7280650478514,10.4010434250753,10.6336896802046,389707.197090246,0.0,1.0
2016-08-29,47.57,48.33,46.87,47.5,69102,10.4405493929274,10.6073523683032,10.2869150735024,10.4251859609849,314847.621163192,0.0,1.0
2016-08-30,47.39,48.01,46.64,48.01,41993,10.4010434250753,10.537119536566,10.2364352256913,10.537119536566,191331.599020374,0.0,1.0
2016-08-31,46.66,47.39,45.85,47.23,57395,10.2408247776749,10.4010434250753,10.0630479223402,10.3659270092067,261507.325644139,0.0,1.0
2016-09-01,47.49,47.63,46.1,46.85,49909,10.4229911849931,10.4537180488781,10.1179173221348,10.2825255215188,227399.061165144,0.0,1.0
2016-09-02,48.32,48.67,47.35,47.53,79576,10.6051575923114,10.6819747520239,10.3922643211081,10.4317702889603,362570.031282482,0.0,1.0
2016-09-06,47.76,48.64,47.55,48.31,55678,10.4822501367713,10.6753904240485,10.4361598409438,10.6029628163196,253684.203801978,0.0,1.0
2016-09-07,47.37,47.82,46.76,47.5,65711,10.3966538730917,10.4954187927221,10.2627725375927,10.4251859609849,299397.297245441,0.0,1.0
2016-09-08,46.98,47.925,46.63,47.5,57844,10.311057609412,10.5184639406358,10.2342404496995,10.4251859609849,263553.092509098,0.0,1.0
2016-09-09,46.19,46.84,45.94,46.59,112937,10.1376703060609,10.280330745527,10.0828009062662,10.2254613457323,514571.876230896,0.0,1.0
2016-09-12,46.52,46.73,41.99,45.73,61809,10.2100979137898,10.2561882096174,9.21586438951065,10.0367106104387,281618.717496973,0.0,1.0
2016-09-13,45.55,46.475,45.5,46.26,56099,9.99720464258657,10.2002214218268,9.98623076262764,10.1530337380034,255602.395004977,0.0,1.0
2016-09-14,45.35,46.09,44.85,45.78,65208,9.95330912275085,10.115722546143,9.84357032316153,10.0476844903977,297105.491603852,0.0,1.0
2016-09-15,47.41,47.918,45.8,46.09,149720,10.4054329770588,10.5169275974416,10.0520740423812,10.115722546143,682165.289579943,0.0,1.0
2016-09-16,46.76,47.6999,46.385,47.26,72085,10.2627725375927,10.4690595330607,10.1804684379007,10.372511337182,328438.98543528,0.0,1.0
2016-09-19,47.22,47.58,46.32,47.06,72031,10.3637322332149,10.4427441689192,10.1662023939541,10.3286158173463,328192.946658647,0.0,1.0
2016-09-20,47.6,47.934,47.49,47.79,52744,10.4471337209028,10.5204392390284,10.4229911849931,10.4888344647467,240316.096938313,0.0,1.0
2016-09-21,47.87,48.4,47.16,48.14,64474,10.506392672681,10.6227158002457,10.3505635772642,10.5656516244592,293761.186751116,0.0,1.0
2016-09-22,48.0,48.57,47.2,48.48,68710,10.5349247605742,10.660026992106,10.3593426812313,10.64027400818,313061.561895791,0.0,1.0
2016-09-23,47.68,48.35,47.4,48.07,55288,10.4646919288371,10.6117419202867,10.403238201067,10.5502881925167,251907.257081857,0.0,1.0
2016-09-26,47.83,48.17,46.74,47.63,52368,10.4976135687138,10.5722359524346,10.2583829856091,10.4537180488781,238602.938049175,0.0,1.0
2016-09-27,48.46,48.72,47.65,47.65,39852,10.6358844561964,10.6929486319828,10.4581076008617,10.4581076008617,181576.617154286,0.0,1.0
2016-09-28,49.29,49.43,48.5,48.74,89997,10.8180508635146,10.8487777273997,10.6446635601635,10.6973381839664,410050.958898786,0.0,1.0
2016-09-29,48.29,49.09,47.94,49.06,35006,10.598573264336,10.7741553436789,10.5217561046235,10.7675710157036,159496.915088401,0.0,1.0
2016-09-30,49.61,49.75,48.3,48.54,45960,10.8882836952518,10.9190105591368,10.6007680403278,10.6534426641307,209406.336555531,0.0,1.0
2016-10-03,49.77,49.93,49.01,49.45,32499,10.9234001111204,10.958516526989,10.7565971357446,10.8531672793832,148074.337069586,0.0,1.0
2016-10-04,49.86,49.94,48.3971,48.3971,57461,10.9431530950465,10.9607113029808,10.622079315208,10.622079315208,261808.039704467,0.0,1.0
2016-10-05,49.68,50.53,49.51,49.98,64322,10.9036471271943,11.0902030864961,10.8663359353339,10.9694904069479,293068.633157634,0.0,1.0
2016-10-06,48.94,49.6505,48.85,49.6505,57931,10.7412337038021,10.8971725380185,10.7214807198761,10.8971725380185,263949.488315894,0.0,1.0
2016-10-07,47.89,49.56,47.73,48.98,38826,10.5107822246646,10.8773098152929,10.475665808796,10.7500128077693,176901.880398281,0.0,1.0
2016-10-10,49.23,49.48,48.06,48.06,64792,10.8048822075639,10.8597516073586,10.5480934165249,10.5480934165249,295210.08176906,0.0,1.0
2016-10-11,47.61,48.94,47.32,48.94,52998,10.4493284968945,10.7412337038021,10.3856799931327,10.7412337038021,241473.390443213,0.0,1.0
2016-10-12,47.68,48.28,47.54,47.75,39022,10.4646919288371,10.5963784883442,10.433965064952,10.4800553607796,177794.910031982,0.0,1.0
2016-10-13,47.4,47.77,46.3,47.46,95725,10.403238201067,10.4844449127631,10.1618128419705,10.4164068570178,436149.294316324,0.0,1.0
2016-10-14,47.0,48.08,46.69,47.7,37909,10.3154471613956,10.5524829685085,10.2474091056502,10.4690814808206,172723.777469182,0.0,1.0
2016-10-17,47.19,47.31,46.66,46.91,57694,10.3571479052395,10.383485217141,10.2408247776749,10.2956941774695,262869.651462899,0.0,1.0
2016-10-18,46.76,47.6621,46.63,47.6,43451,10.2627725375927,10.4607632798118,10.2342404496995,10.4471337209028,197974.645989434,0.0,1.0
2016-10-19,46.62,46.97,45.98,46.97,65992,10.2320456737077,10.3088628334202,10.0915800102334,10.3088628334202,300677.610138655,0.0,1.0
2016-10-20,44.96,47.62,44.88,46.71,43536,9.86771285907118,10.4515232728863,9.85015465113689,10.2517986576338,198361.929248947,0.0,1.0
2016-10-21,45.01,47.11,44.43,44.74,39510,9.87868673903011,10.3395896973052,9.75138973150651,9.81942778725188,180018.371568952,0.0,1.0
2016-10-24,45.33,45.78,45.09,45.38,34940,9.94891957076727,10.0476844903977,9.8962449469644,9.95989345072621,159196.201028073,0.0,1.0
2016-10-25,44.83,45.39,44.0901,45.37,34169,9.83918077117796,9.96208822671799,9.67678929554569,9.95769867473442,155683.314050608,0.0,1.0
2016-10-26,44.04,44.96,43.935,44.5,21776,9.66579346782684,9.86771285907118,9.64274831991309,9.76675316344901,99217.414813604,0.0,1.0
2016-10-27,43.84,44.26,42.59,44.26,33642,9.62189794799112,9.71407853964614,9.34755094901783,9.71407853964614,153282.157841627,0.0,1.0
2016-10-28,45.11,45.62,44.05,44.05,64478,9.90063449894798,10.0125680745291,9.66798824381863,9.66798824381863,293779.411845681,0.0,1.0
2016-10-31,44.83,45.49,44.2,45.49,54091,9.83918077117796,9.98403598663586,9.70090988369542,9.98403598663586,246453.397533186,0.0,1.0
2016-11-01,43.79,45.03,43.62,45.03,23848,9.61092406803219,9.88307629101369,9.57361287617182,9.88307629101369,108658.01379844,0.0,1.0
2016-11-02,44.06,44.41,43.29,44.07,49131,9.67018301981042,9.74700017952294,9.50118526844287,9.6723777958022,223854.280272189,0.0,1.0
2016-11-03,43.69,44.25,43.43,43.77,34037,9.58897630811432,9.71188376365435,9.53191213232788,9.60653451604861,155081.885929952,0.0,1.0
2016-11-04,44.05,45.2,43.68,43.68,34434,9.66798824381863,9.92038748287405,9.58678153212254,9.58678153212254,156890.72656556,0.0,1.0
2016-11-07,45.42,45.59,44.585,44.81,25531,9.96867255469335,10.0059837465537,9.7854087593792,9.83479121919439,116326.222336799,0.0,1.0
2016-11-08,46.07,46.14,44.43,44.9201,62910,10.1113329941595,10.126696426102,9.75138973150651,9.85895570286395,286635.174776075,0.0,1.0
2016-11-09,48.89,49.01,43.0,43.0,162459,10.7302598238432,10.7565971357446,9.43753676468107,9.43753676468107,740207.659496845,0.0,1.0
2016-11-10,50.14,50.5,48.5127,48.8,82647,11.0046068228165,11.0836187585208,10.6474509256731,10.7105068399171,376562.347635007,0.0,1.0
2016-11-11,52.58,53.28,47.266,49.9,162391,11.5401321648123,11.6937664842374,10.3738282027771,10.9519321990136,739897.832889237,0.0,1.0
2016-11-14,52.73,54.89,52.6,52.89,104342,11.5730538046891,12.047125418915,11.5445217167959,11.6081702205577,475410.704283666,0.0,1.0
2016-11-15,54.04,54.29,52.16,53.02,77579,11.8605694596131,11.9154388594078,11.4479515731573,11.6367023084509,353471.152820748,0.0,1.0
2016-11-16,54.75,55.5,54.09,54.09,86137,12.01639855503,12.1810067544139,11.8715433395721,11.8715433395721,392463.742643249,0.0,1.0
2016-11-17,54.69,55.7,54.6,54.89,100117,12.0032298990792,12.2249022742497,11.9834769151532,12.047125418915,456160.448149046,0.0,1.0
2016-11-18,55.71,56.23,53.585,54.5,100508,12.2753821220607,12.3899611689728,11.8071504399681,12.0087654936692,456140.641840975,0.22,1.0
2016-11-21,56.4,56.74,54.08,55.63,63867,12.4274197035402,12.502336772675,11.9162208788556,12.257754576382,289850.90114675,0.0,1.0
2016-11-22,56.87,57.4,56.35,56.35,46374,12.5309815344031,12.647764024525,12.416402487491,12.416402487491,210461.516742282,0.0,1.0
2016-11-23,57.94,58.8,56.35,56.82,93158,12.7667499578568,12.9562460739036,12.416402487491,12.5199643183538,422783.757637414,0.0,1.0
2016-11-25,58.85,58.97,57.31,58.25,19930,12.9672632899529,12.993704608471,12.6279330356364,12.835056697362,90449.3472349523,0.0,1.0
2016-11-28,57.77,59.23,57.71,58.3,87303,12.7292914232893,13.0509941319271,12.7160707640303,12.8460739134113,396211.709064379,0.0,1.0
2016-11-29,58.6,60.17,57.99,57.99,110769,12.9121772097067,13.2581177936528,12.777767173906,12.777767173906,502708.667529776,0.0,1.0
2016-11-30,58.29,59.65,57.8,58.75,76310,12.8438704702014,13.1435387467407,12.7359017529189,12.9452288578544,346321.610009997,0.0,1.0
2016-12-01,57.26,58.925,56.93,58.21,59039,12.6169158195871,12.9837891140267,12.5442021936621,12.8262429245226,267939.739659025,0.0,1.0
2016-12-02,57.61,58.69,56.7501,57.0,57381,12.6940363319318,12.9320081985953,12.504562250317,12.5596262961311,260415.152718956,0.0,1.0
2016-12-05,58.38,58.83,56.9197,58.03,77106,12.86370145909,12.9628564035332,12.541932647156,12.7865809467454,349934.137877485,0.0,1.0
2016-12-06,59.16,59.48,57.97,58.86,62443,13.0355700294582,13.1060802121733,12.7733602874863,12.9694667331627,283388.288479283,0.0,1.0
2016-12-07,59.77,59.98,57.92,58.9,64173,13.1699800652589,13.2162523726657,12.7623430714371,12.9782805060021,291239.636733998,0.0,1.0
2016-12-08,60.45,61.69,59.25,59.42,72048,13.3198142035285,13.5930411615496,13.0554010183468,13.0928595529142,326979.155523525,0.0,1.0
2016-12-09,62.3,62.5,60.76,60.83,60872,13.7274511973503,13.7715200615472,13.3881209430338,13.4035450455027,276258.538127748,0.0,1.0
2016-12-12,62.33,64.44,61.84,62.06,121348,13.7340615269798,14.1989880442577,13.6260928096973,13.6745685603139,550719.889024939,0.0,1.0
2016-12-13,62.87,63.675,61.53,62.58,64356,13.8530474603116,14.0304246387043,13.557786070192,13.789147607226,292070.155075394,0.0,1.0
2016-12-14,62.77,63.159,58.51,62.72,60098,13.8310130282131,13.9167269690762,12.8923462208181,13.8199958121639,272745.853995293,0.0,1.0
2016-12-15,63.6,64.39,62.1228,63.01,79645,14.0138988146305,14.1879708282084,13.6884061836718,13.8838956652495,361457.012570385,0.0,1.0
2016-12-16,63.41,64.97,63.21,63.93,85068,13.9720333936434,14.3157705343796,13.9279645294464,14.0866124405554,386068.49325554,0.0,1.0
2016-12-19,63.32,63.91,62.46,63.91,41466,13.9522024047547,14.0822055541357,13.7627062887078,14.0822055541357,188187.287127173,0.0,1.0
2016-12-20,64.33,64.74,63.48,63.68,54894,14.1747501689493,14.2650913405531,13.9874574961123,14.0315263603092,249128.272308856,0.0,1.0
2016-12-21,64.5,64.59,62.99,64.0,47402,14.2122087035167,14.2320396924054,13.8794887788298,14.1020365430244,215126.942179189,0.0,1.0
2016-12-22,65.3,65.81,63.4,64.66,35476,14.3884841603046,14.5008597640068,13.9698299504335,14.2474637948743,161002.56108917,0.0,1.0
2016-12-23,65.0,65.04,64.02,64.76,29419,14.3223808640091,14.3311946368485,14.1064434294441,14.2694982269728,133513.765494484,0.0,1.0
2016-12-27,65.83,66.93,64.86,64.86,31315,14.5052666504265,14.7476454035097,14.2915326590713,14.2915326590713,142118.480113524,0.0,1.0
2016-12-28,64.72,66.27,64.48,66.27,28341,14.2606844541334,14.6022181516598,14.2078018170971,14.6022181516598,128621.422477962,0.0,1.0
2016-12-29,64.7,65.48,64.2172,65.02,26371,14.2562775677137,14.4281461380818,14.1498953295423,14.3267877504288,119680.86984109,0.0,1.0
2016-12-30,64.1,64.78,63.09,64.7,26767,14.1240709751228,14.2739051133925,13.9015232109282,14.2562775677137,121478.05707165,0.0,1.0
2017-01-03,64.38,64.82,63.12,64.82,84796,14.1857673849986,14.2827188862319,13.9081335405578,14.2827188862319,384834.061622429,0.0,1.0
2017-01-04,64.48,64.94,64.07,64.5,61579,14.2078018170971,14.30916020475,14.1174606454933,14.2122087035167,279467.152703518,0.0,1.0
2017-01-05,61.67,64.31,61.64,64.31,37753,13.5886342751299,14.1703432825296,13.5820239455003,14.1703432825296,171336.387664885,0.0,1.0
2017-01-06,61.85,63.02,61.0925,62.09,44339,13.6282962529071,13.8860991084593,13.4613854297612,13.6811788899435,201225.97125191,0.0,1.0
2017-01-09,61.99,62.44,61.39,61.85,22997,13.659144457845,13.7582994022882,13.5269378652542,13.6282962529071,104368.4715686,0.0,1.0
2017-01-10,62.93,63.23,62.11,62.11,41902,13.8662681195707,13.9323714158661,13.6855857763632,13.6855857763632,190166.008421424,0.0,1.0
2017-01-11,63.0,64.7499,61.85,64.5648,36510,13.8816922220396,14.2672727493308,13.6282962529071,14.2264870155166,165695.216635631,0.0,1.0
2017-01-12,62.83,62.96,61.14,62.91,32194,13.8442336874722,13.8728784492002,13.471851785008,13.861861233151,146107.691163174,0.0,1.0
2017-01-13,62.22,63.33,61.89,62.71,28487,13.7098236516715,13.9544058479646,13.6371100257465,13.817792368954,129284.021810441,0.0,1.0
2017-01-17,61.07,61.925,60.5,61.63,27724,13.456427682539,13.644822076981,13.3308314195777,13.5798205022905,125821.259545501,0.0,1.0
2017-01-18,61.49,61.76,60.7001,61.4,17706,13.5489722973526,13.6084652640185,13.3749223182068,13.529141308464,80356.0532936313,0.0,1.0
2017-01-19,60.42,61.36,60.1401,60.565,14548,13.3132038738989,13.5203275356246,13.2515294984553,13.3451538004417,66023.9389650824,0.0,1.0
2017-01-20,61.17,61.7082,60.38,60.38,15640,13.4784621146375,13.5970514281915,13.3043901010596,13.3043901010596,70979.8189038965,0.0,1.0
2017-01-23,60.62,61.77,59.55,61.16,20721,13.3572727380959,13.6106687072284,13.1215043146422,13.4762586714277,94039.1833444781,0.0,1.0
2017-01-24,61.81,61.95,60.2913,60.7,18878,13.6194824800678,13.6503306850056,13.2848455597882,13.3749002837747,85675.0013598308,0.0,1.0
2017-01-25,62.64,63.525,61.7301,62.16,29301,13.8023682664851,13.9973729905566,13.6018769688211,13.6966029924124,132978.24000659,0.0,1.0
2017-01-26,62.65,62.8806,61.821,62.35,20427,13.804571709695,13.855383110114,13.6219062675986,13.7384684133995,92704.9079763355,0.0,1.0
2017-01-27,61.56,62.495,61.12,62.35,21943,13.5643963998216,13.7704183399423,13.4674448985883,13.7384684133995,99585.0489902939,0.0,1.0
2017-01-30,60.25,61.37,60.0,61.16,25887,13.2757453393315,13.5225309788345,13.2206592590853,13.4762586714277,117484.307670407,0.0,1.0
2017-01-31,60.11,60.42,59.245,60.0,44024,13.2448971343937,13.3132038738989,13.0542992967419,13.2206592590853,199796.390500328,0.0,1.0
2017-02-01,60.56,62.17,60.2613,60.59,23868,13.3440520788368,13.6988064356223,13.2782352301587,13.3506624084664,108321.375805512,0.0,1.0
2017-02-02,59.96,60.82,59.8,60.51,13470,13.211845486246,13.4013416022928,13.1765903948884,13.3330348627876,61131.5959485603,0.0,1.0
2017-02-03,61.09,61.31,60.0,60.48,15539,13.4608345689587,13.5093103195754,13.2206592590853,13.326424533158,70521.4453930722,0.0,1.0
2017-02-06,60.11,62.09,59.97,61.42,26484,13.2448971343937,13.6811788899435,13.2140489294558,13.5335481948837,120193.703571022,0.0,1.0
2017-02-07,61.89,62.54,60.2,60.38,40519,13.6371100257465,13.7803338343866,13.2647281232823,13.3043901010596,183889.468169245,0.0,1.0
2017-02-08,60.54,61.54,59.2904,61.54,24753,13.3396451924171,13.5599895134019,13.0643029289146,13.5599895134019,112337.816964716,0.0,1.0
2017-02-09,60.97,62.33,60.41,60.41,21692,13.4343932504406,13.7340615269798,13.3110004306891,13.3110004306891,98445.9227406213,0.0,1.0
2017-02-10,62.82,63.92,57.978,61.3,44883,13.8420302442624,14.0844089973456,12.7751230420542,13.5071068763655,203694.834518131,0.0,1.0
2017-02-13,62.25,63.97,61.9,63.72,28715,13.716433981301,14.0954262133948,13.6393134689564,14.0403401331486,130318.765973491,0.0,1.0
2017-02-14,63.5,63.84,61.5,62.1,54016,13.991864382532,14.0667814516668,13.5511757405625,13.6833823331533,245143.599610797,0.0,1.0
2017-02-15,64.6,64.6,62.8101,63.37,40166,14.2342431356152,14.2342431356152,13.8398488354846,13.963219620804,182287.430057155,0.0,1.0
2017-02-16,64.01,64.6856,63.25,64.68,41171,14.1042399862342,14.2531046094915,13.9367783022858,14.251870681294,186848.473407438,0.0,1.0
2017-02-17,64.38,64.76,63.43,63.99,37676,14.1857673849986,14.2694982269728,13.9764402800631,14.0998330998145,170986.934592276,0.0,1.0
2017-02-21,63.05,64.49,62.59,64.4,42433,13.8927094380889,14.2100052603069,13.7913510504359,14.1901742714183,192575.873116946,0.0,1.0
2017-02-22,63.03,63.56,62.85,63.45,38558,13.8883025516692,14.0050850417911,13.8486405738919,13.9808471664828,174989.760696703,0.0,1.0
2017-02-23,61.96,63.26,61.65,62.94,18628,13.7076202084617,13.9952236021189,13.6390378607434,13.9244289206032,84200.6754234057,0.25,1.0
2017-02-24,62.3,62.83,61.3,61.3,19588,13.782839557572,13.9000932488322,13.5616061778357,13.5616061778357,88539.9844424348,0.0,1.0
2017-02-27,64.56,64.66,61.95,61.95,37499,14.2828269957761,14.3049503337497,13.7054078746643,13.7054078746643,169499.738442253,0.0,1.0
2017-02-28,64.03,64.6345,63.26,64.49,66208,14.1655733045158,14.2993088825664,13.9952236021189,14.2673406591945,299267.678679024,0.0,1.0
2017-03-01,65.69,66.6399,64.591,64.9,30826,14.5328207148781,14.7429703022896,14.2896852305479,14.3580463448864,139337.020646441,0.0,1.0
2017-03-02,65.29,66.12,64.5,66.12,21136,14.4443273629836,14.6279510681647,14.2695529929919,14.6279510681647,95537.1202356186,0.0,1.0
2017-03-03,63.68,64.65,63.57,64.65,27177,14.0881416216081,14.3027379999523,14.0638059498371,14.3027379999523,122843.12626057,0.0,1.0
2017-03-06,62.18,63.62,61.96,63.62,34754,13.7562915520036,14.0748676188239,13.7076202084617,14.0748676188239,157092.026715968,0.0,1.0
2017-03-07,61.43,62.935,61.27,61.61,28818,13.5903665172014,13.9233227537046,13.5549691764436,13.630188525554,130260.632614973,0.0,1.0
2017-03-08,55.23,59.99,51.51,59.0,297900,12.2187195628363,13.2717904503811,11.3957313902172,13.0527694044422,1346541.82996739,0.0,1.0
2017-03-09,52.37,54.73,51.69,54.7,127731,11.5859920967905,12.1081028729682,11.4355533985698,12.1014658715761,577358.625322473,0.0,1.0
2017-03-10,53.87,54.43,52.97,52.97,52501,11.9178421663949,12.0417328590473,11.7187321246322,11.7187321246322,237310.482091703,0.0,1.0
2017-03-13,53.38,54.5882,52.97,53.83,38383,11.8094378103241,12.0767319797215,11.7187321246322,11.9089928312055,173495.51883061,0.0,1.0
2017-03-14,53.14,53.925,52.0,52.77,50579,11.7563417991874,11.9300100022804,11.504135746288,11.674485448685,228622.823826522,0.0,1.0
2017-03-15,53.63,54.13,52.77,53.5,35613,11.8647461552582,11.9753628451264,11.674485448685,11.8359858158925,160974.804265287,0.0,1.0
2017-03-16,54.91,55.54,53.98,54.33,49410,12.1479248813207,12.2873019105546,11.9421778381659,12.0196095210736,223338.811073142,0.0,1.0
2017-03-17,55.78,56.15,54.61,54.61,64053,12.3403979216913,12.4222542721937,12.0815548673998,12.0815548673998,289526.833954016,0.0,1.0
2017-03-20,54.68,55.7,53.98,55.7,39590,12.0970412039813,12.3226992513124,11.9421778381659,12.3226992513124,178951.295899326,0.0,1.0
2017-03-21,52.38,55.3676,52.35,54.87,27398,11.5882044305878,12.249161275888,11.5815674291957,12.1390755461312,123842.071357659,0.0,1.0
2017-03-22,52.57,53.14,51.52,52.4,35212,11.6302387727377,11.7563417991874,11.3979437240146,11.5926290981826,159162.23872713,0.0,1.0
2017-03-23,52.2,53.22,51.99,53.22,38098,11.5483824222353,11.7740404695663,11.5019234124907,11.7740404695663,172207.286465585,0.0,1.0
2017-03-24,52.04,52.63,51.76,52.25,26794,11.5129850814775,11.6435127755219,11.4510397351513,11.5594440912221,121111.92276652,0.0,1.0
2017-03-27,51.48,52.1,50.68,51.43,36484,11.3890943888251,11.5262590842617,11.2121076850361,11.3780327198383,164911.823177343,0.0,1.0
2017-03-28,52.24,52.4,50.56,51.3,40389,11.5572317574247,11.5926290981826,11.1855596794677,11.3492723804726,182562.866634956,0.0,1.0
2017-03-29,52.97,53.23,52.2,52.22,22674,11.7187321246322,11.7762528033637,11.5483824222353,11.55280708983,102489.054893188,0.0,1.0
2017-03-30,53.42,54.02,52.92,53.15,39614,11.8182871455136,11.9510271733554,11.7076704556454,11.7585541329848,179059.778624801,0.0,1.0
2017-03-31,54.62,55.13,53.29,53.41,52374,12.0837672011972,12.1965962248627,11.7895268061479,11.8160748117162,236736.427669393,0.0,1.0
2017-04-03,53.1,54.92,53.05,54.03,54142,11.747492463998,12.1501372151181,11.7364307950112,11.9532395071527,244727.988446104,0.0,1.0
2017-04-04,53.43,53.94,52.95,53.1,54713,11.8204994793109,11.9333285029765,11.7143074570375,11.747492463998,247308.973289716,0.0,1.0
2017-04-05,53.87,55.41,53.32,53.34,67203,11.9178421663949,12.2585415711888,11.79616380754,11.8005884751347,303765.191672706,0.0,1.0
2017-04-06,54.83,54.87,53.34,53.82,40451,12.1302262109418,12.1390755461312,11.8005884751347,11.9067804974081,182843.113675767,0.0,1.0
2017-04-07,54.9,55.42,54.09,54.58,61705,12.1457125475233,12.2607539049862,11.9665135099369,12.0749178660077,278913.607311642,0.0,1.0
2017-04-10,54.62,55.68,54.165,54.75,53468,12.0837672011972,12.3182745837176,11.9831060134171,12.1125275405629,241681.431905661,0.0,1.0
2017-04-11,55.97,56.04,53.95,54.29,49412,12.3824322638412,12.3979186004227,11.9355408367738,12.0107601858842,223347.851300264,0.0,1.0
2017-04-12,54.23,55.56,53.99,54.84,45746,11.9974861831,12.2917265781493,11.9443901719633,12.1324385447391,206777.114983848,0.0,1.0
2017-04-13,54.68,55.0,54.13,54.83,44241,12.0970412039813,12.167835885497,11.9753628451264,12.1302262109418,199974.344073809,0.0,1.0
2017-04-17,55.13,55.49,53.96,54.74,34168,12.1965962248627,12.2762402415677,11.9377531705712,12.1103152067655,154443.240168935,0.0,1.0
2017-04-18,55.49,55.755,54.38,54.95,46501,12.2762402415677,12.3348670871979,12.0306711900604,12.1567742165101,210189.800722773,0.0,1.0
2017-04-19,56.04,56.7,55.5,55.5,28953,12.3979186004227,12.5439326310487,12.2784525753651,12.2784525753651,130870.847945774,0.0,1.0
2017-04-20,57.07,57.58,56.24,56.73,28784,12.6257889815511,12.7386180052166,12.44216527637,12.5505696324408,130106.948753882,0.0,1.0
2017-04-21,57.14,57.78,56.4,56.93,29392,12.6412753181327,12.7828646811639,12.4775626171278,12.594816308388,132855.177799267,0.0,1.0
2017-04-24,57.55,58.9999,57.12,57.98,27928,12.7319810038245,13.0527472811042,12.6368506505379,12.8271113571112,126237.731545248,0.0,1.0
2017-04-25,58.0,58.98,58.0,58.2,33741,12.8315360247059,13.0483447368475,12.8315360247059,12.8757827006531,152513.15167818,0.0,1.0
2017-04-26,59.02,59.68,57.75,57.81,33058,13.0571940720369,13.2032081026629,12.7762276797718,12.789501682556,149425.914115684,0.0,1.0
2017-04-27,58.39,59.41,58.27,59.12,25222,12.917817042803,13.1434750901341,12.8912690372347,13.0793174100105,114006.304247861,0.0,1.0
2017-04-28,57.66,58.4,56.945,58.4,35091,12.7563166755955,12.9200293766004,12.5981348090841,12.9200293766004,158615.30498619,0.0,1.0
2017-05-01,58.36,58.38,56.855,57.71,14505,12.911180041411,12.9156047090057,12.5782238049078,12.7673783445824,65564.247209389,0.0,1.0
2017-05-02,59.57,59.85,58.6,58.6,38356,13.1788724308919,13.240817777218,12.9642760525477,12.9642760525477,173373.475764449,0.0,1.0
2017-05-03,58.42,59.68,57.5,59.23,31296,12.9244540441951,13.2032081026629,12.7209193348377,13.1036530817815,141461.474020341,0.0,1.0
2017-05-04,58.56,59.3725,57.4901,58.72,38369,12.9554267173582,13.135178838394,12.7187291243783,12.990824058116,173432.237240749,0.0,1.0
2017-05-05,57.0,58.5,56.1,57.03,71734,12.6103026449696,12.942152714574,12.4111926032069,12.6169396463617,324245.826219808,0.0,1.0
2017-05-08,56.91,57.315,56.0,56.92,45953,12.5903916407933,12.6799911595865,12.3890692652333,12.5926039745907,207712.778491076,0.0,1.0
2017-05-09,57.57,57.65,56.3454,57.04,48495,12.7364056714193,12.7541043417982,12.4654832745942,12.619151980159,219202.907164379,0.0,1.0
2017-05-10,57.43,57.65,56.1,57.65,41707,12.7054329982562,12.7541043417982,12.4111926032069,12.7541043417982,188520.376308996,0.0,1.0
2017-05-11,56.86,57.55,56.53,57.43,38043,12.5793299718065,12.7319810038245,12.5063229564935,12.7054329982562,171958.680219703,0.0,1.0
2017-05-12,56.85,57.39,56.3,56.73,33089,12.5771176380091,12.6965836630667,12.4554392791542,12.5505696324408,149566.03763609,0.0,1.0
2017-05-15,56.99,57.36,56.01,57.08,31666,12.6080903111722,12.6899466616746,12.3912815990306,12.6280013153485,143133.916038092,0.0,1.0
2017-05-16,57.5,57.65,56.41,57.07,47154,12.7209193348377,12.7541043417982,12.4797749509251,12.6257889815511,213141.434878424,0.0,1.0
2017-05-17,57.22,57.37,56.13,56.59,71577,12.6589739885116,12.692158995472,12.417829604599,12.5195969592777,323536.168390654,0.0,1.0
2017-05-18,57.71,58.0,56.355,56.97,55136,12.8226866895164,12.8871223010215,12.5216168495529,12.6582647842965,248146.011600008,0.25,1.0
2017-05-19,57.35,58.1,56.73,57.72,63603,12.7426976545446,12.9093414774026,12.6049387609819,12.8249086071545,286252.734616135,0.0,1.0
2017-05-22,57.35,57.77,56.48,57.61,32340,12.7426976545446,12.8360181953451,12.5493908200292,12.8004675131354,145549.949491153,0.0,1.0
2017-05-23,57.57,58.3,56.61,56.62,51189,12.7915798425829,12.9537798301647,12.5782757493246,12.5804976669627,230382.076824448,0.0,1.0
2017-05-24,57.43,58.685,56.55,57.48,43362,12.7604729956494,13.0393236592319,12.564944243496,12.77158258384,195155.748603445,0.0,1.0
2017-05-25,57.01,58.32,56.6158,57.77,38449,12.6671524548489,12.958223665441,12.5795644615547,12.8360181953451,173044.217933994,0.0,1.0
2017-05-26,57.1,57.3,56.0446,57.02,23658,12.6871497135919,12.731588066354,12.4526485260661,12.669374372487,106475.593848537,0.0,1.0
2017-05-30,57.05,57.29,56.29,57.11,26234,12.6760401254014,12.7293661487159,12.5071743849052,12.68937163123,118069.182898915,0.0,1.0
2017-05-31,57.07,57.21,56.31,56.679,21425,12.6804839606776,12.7115908076111,12.5116182201814,12.5936069810276,96425.716383672,0.0,1.0
2017-06-01,57.83,57.94,56.58,57.0,22937,12.8493497011737,12.8737907951929,12.5716099964103,12.6649305372108,103230.649087155,0.0,1.0
2017-06-02,58.74,60.195,56.6,57.78,55505,13.0515442062415,13.3748332225861,12.5760538316865,12.8382401129832,249806.739224071,0.0,1.0
2017-06-05,57.51,59.23,57.15,58.94,31046,12.7782483367543,13.1604181705087,12.6982593017824,13.0959825590036,139726.15126476,0.0,1.0
2017-06-06,57.52,58.17,56.9155,57.32,26969,12.7804702543924,12.9248949008694,12.6461553331688,12.7360319016302,121377.136296441,0.0,1.0
2017-06-07,56.77,57.99,56.53,56.865,86422,12.6138264315344,12.8849003833834,12.5605004082198,12.6349346490964,388952.310912938,0.0,1.0
2017-06-08,58.12,58.55,56.345,56.54,28440,12.9137853126788,13.0093277711174,12.5193949319148,12.5627223258579,127997.543708361,0.0,1.0
2017-06-09,58.68,60.35,57.9,58.21,39359,13.0382127004128,13.4092729459767,12.8649031246405,12.9337825714218,177139.779283312,0.0,1.0
2017-06-12,58.35,59.99,57.74,58.01,43263,12.9648894183553,13.3292839110049,12.8293524424307,12.8893442186596,194710.187533573,0.0,1.0
2017-06-13,57.94,59.24,57.55,57.96,24198,12.8737907951929,13.1626400881468,12.7871360073067,12.8782346304691,108905.926956924,0.0,1.0
2017-06-14,57.99,58.49,57.38,58.17,33107,12.8849003833834,12.9959962652888,12.7493634074589,12.9248949008694,149001.922628436,0.0,1.0
2017-06-15,57.87,58.57,56.92,57.76,31482,12.8582373717261,13.0137716063936,12.647155196106,12.833796277707,141688.420218939,0.0,1.0
2017-06-16,57.63,58.05,56.87,57.44,47500,12.8049113484116,12.8982318892121,12.6360456079154,12.7626949132875,213779.301200673,0.0,1.0
2017-06-19,57.75,58.53,57.06,58.21,32218,12.8315743600689,13.0048839358412,12.6782620430395,12.9337825714218,145000.874233332,0.0,1.0
2017-06-20,57.68,57.91,57.06,57.83,31254,12.8160209366021,12.8671250422786,12.6782620430395,12.8493497011737,140662.279573176,0.0,1.0
2017-06-21,57.61,58.43,57.13,58.0,38290,12.8004675131354,12.9826647594601,12.6938154665062,12.8871223010215,172328.619852079,0.0,1.0
2017-06-22,57.66,58.24,57.36,57.49,15800,12.8115771013259,12.9404483243361,12.7449195721827,12.7738045014781,71109.746504645,0.0,1.0
2017-06-23,57.47,58.67,57.26,57.8199,43537,12.7693606662019,13.0359907827747,12.7227003958016,12.8471055643592,195943.356555236,0.0,1.0
2017-06-26,57.15,58.25,56.84,57.46,38034,12.6982593017824,12.9426702419742,12.6293798550011,12.7671387485637,171176.46193403,0.0,1.0
2017-06-27,56.02,57.71,55.75,57.14,49086,12.4471826086763,12.8226866895164,12.3871908324474,12.6960373841443,220917.279552343,0.0,1.0
2017-06-28,57.02,57.12,56.2142,56.5,20582,12.669374372487,12.6915935488681,12.4903322492084,12.5538346553055,92631.6963644689,0.0,1.0
2017-06-29,56.8,57.11,56.26,57.0,19984,12.6204921844487,12.68937163123,12.5005086319909,12.6649305372108,89940.3274777737,0.0,1.0
2017-06-30,57.29,57.85,55.98,56.32,39301,12.7293661487159,12.8537935364499,12.4382949381239,12.5138401378195,176878.743505004,0.0,1.0
2017-07-03,57.65,57.77,57.0538,57.4,11982,12.8093551836878,12.8360181953451,12.6768844541038,12.7538072427351,53926.3913049783,0.0,1.0
2017-07-05,57.1,57.71,56.26,57.7,23519,12.6871497135919,12.8226866895164,12.5005086319909,12.8204647718783,105850.008103971,0.0,1.0
2017-07-06,57.1,57.43,55.98,56.88,31400,12.6871497135919,12.7604729956494,12.4382949381239,12.6382675255535,141319.369635814,0.0,1.0
2017-07-07,59.1,59.5,56.4,57.1,31429,13.1315332412133,13.2204099467376,12.5316154789244,12.6871497135919,141449.887524968,0.0,1.0
2017-07-10,57.98,59.11,57.98,59.11,25622,12.8826784657453,13.1337551588514,12.8826784657453,13.1337551588514,115314.805376077,0.0,1.0
2017-07-11,57.99,58.62,57.395,58.09,29449,12.8849003833834,13.0248811945842,12.7526962839161,12.9071195597645,132538.666127551,0.0,1.0
2017-07-12,58.0,58.8,57.41,58.1,32103,12.8871223010215,13.0648757120701,12.7560291603732,12.9093414774026,144483.303293584,0.0,1.0
2017-07-13,57.58,58.0,57.36,57.99,35875,12.793801760221,12.8871223010215,12.7449195721827,12.8849003833834,161459.630117351,0.0,1.0
2017-07-14,57.46,57.75,56.88,57.41,40918,12.7671387485637,12.8315743600689,12.6382675255535,12.7560291603732,184156.240979562,0.0,1.0
2017-07-17,57.49,57.7,57.01,57.27,38799,12.7738045014781,12.8204647718783,12.6671524548489,12.7249223134397,174619.433837577,0.0,1.0
2017-07-18,57.17,57.5,56.64,57.35,16868,12.7027031370586,12.7760264191162,12.584941502239,12.7426976545446,75916.40531901,0.0,1.0
2017-07-19,57.04,57.55,56.89,57.18,26283,12.6738182077632,12.7871360073067,12.6404894431916,12.7049250546967,118289.713125417,0.0,1.0
2017-07-20,57.23,57.34,54.816,57.02,26881,12.7160346428873,12.7404757369065,12.1796637250482,12.669374372487,120981.082012112,0.0,1.0
2017-07-21,56.54,57.6,56.5,57.44,26143,12.5627223258579,12.7982455954972,12.5538346553055,12.7626949132875,117659.626763983,0.0,1.0
2017-07-24,55.58,56.74,55.5552,56.55,41007,12.3494182325996,12.60716067862,12.3439078768571,12.564944243496,184556.795880758,0.0,1.0
2017-07-25,55.78,56.16,55.16,55.61,16333,12.3938565853617,12.4782894556098,12.2560976917991,12.3560839855139,73508.5752949603,0.0,1.0
2017-07-26,55.34,56.16,55.16,56.088,22096,12.296092209285,12.4782894556098,12.2560976917991,12.4622916486154,99445.6303016862,0.0,1.0
2017-07-27,55.14,55.25,54.165,55.25,43001,12.2516538565229,12.2760949505421,12.0350168868074,12.2760949505421,193531.025914319,0.0,1.0
2017-07-28,54.99,55.66,54.39,54.42,44179,12.2183250919513,12.3671935737045,12.0850100336648,12.0916757865792,198832.752584096,0.0,1.0
2017-07-31,55.03,55.41,54.54,55.0,57324,12.2272127625037,12.3116456327518,12.1183387982365,12.2205470095894,257993.36130584,0.0,1.0
2017-08-01,55.04,55.73,54.66,55.0,41236,12.2294346801418,12.3827469971712,12.1450018098937,12.2205470095894,185587.437143389,0.0,1.0
2017-08-02,55.02,55.23,54.68,55.01,24228,12.2249908448656,12.2716511152659,12.14944564517,12.2227689272275,109040.945462946,0.0,1.0
2017-08-03,55.24,55.93,54.62,55.01,31845,12.273873032904,12.4271853499334,12.1361141393413,12.2227689272275,143322.144141798,0.0,1.0
2017-08-04,55.28,55.62,54.96,55.28,63434,12.2827607034564,12.358305903152,12.211659339037,12.2827607034564,285492.130365548,0.0,1.0
2017-08-07,54.75,55.25,54.41,55.25,66140,12.1649990686367,12.2760949505421,12.0894538689411,12.2760949505421,297670.799608685,0.0,1.0
2017-08-08,53.96,55.05,51.49,54.35,83324,11.9894675752262,12.2316565977799,11.4406539186138,12.0761223631124,375009.399857789,0.0,1.0
2017-08-09,48.27,49.24,44.52,48.68,195700,10.7251964391433,10.9407224500397,9.89197732485308,10.8162950623057,880770.720946772,0.0,1.0
2017-08-10,49.89,50.52,48.24,48.45,134055,11.0851470965166,11.2251279077174,10.7185306862289,10.7651909566292,603330.194156976,0.0,1.0
2017-08-11,49.7,50.53,49.62,50.23,60668,11.0429306613926,11.2273498253555,11.0251553202877,11.1606922962123,273043.424110367,0.0,1.0
2017-08-14,51.96,52.89,50.0,50.0,120249,11.5450840476048,11.7517223879488,11.1095881905358,11.1095881905358,541194.677685891,0.0,1.0
2017-08-15,52.59,52.84,48.7555,51.68,48635,11.6850648588056,11.7406127997582,10.8330705404734,11.4828703537378,218887.501345152,0.0,1.0
2017-08-16,52.72,54.23,52.35,52.98,61752,11.713949788101,12.0494593514551,11.631738835491,11.7717196466917,277922.092794609,0.0,1.0
2017-08-17,52.86,53.74,52.62,52.62,59696,11.7450566350345,11.9405853871879,11.6917306117199,11.6917306117199,268668.824515271,0.0,1.0
2017-08-18,50.12,52.735,49.93,52.24,76284,11.1362512021931,11.7172826645581,11.0940347670691,11.6072977414718,343325.057111414,0.0,1.0
2017-08-21,49.75,50.2,49.225,50.11,30559,11.0540402495831,11.1540265432979,10.9373895735825,11.134029284555,137534.350850345,0.0,1.0
2017-08-22,49.97,50.5,49.32,49.76,26362,11.1029224376215,11.2206840724412,10.9584977911445,11.0562621672212,118645.26185794,0.0,1.0
2017-08-23,49.32,50.26,49.32,49.47,32246,11.0140457320972,11.2239646896838,11.0140457320972,11.0475434380951,144394.962458284,0.25,1.0
2017-08-24,48.82,49.73,48.67,49.5,24672,10.9023867121043,11.1056061284914,10.8688890061065,11.0542429792946,110479.207150369,0.0,1.0
2017-08-25,48.86,49.19,48.45,49.03,15991,10.9113194337038,10.985014386899,10.8197590373096,10.9492835005013,71606.3959768781,0.0,1.0
2017-08-28,49.15,49.2,48.745,48.86,21109,10.9760816652996,10.9872475672989,10.8856378591054,10.9113194337038,94524.3832578282,0.0,1.0
2017-08-29,49.65,50.035,48.11,48.64,43139,11.0877406852925,11.173718130687,10.7438309037144,10.8621894649069,193172.929525768,0.0,1.0
2017-08-30,50.02,50.79,49.96,49.99,25145,11.1703683600872,11.3423232508762,11.1569692776881,11.1636688188877,112597.262637647,0.0,1.0
2017-08-31,51.58,51.64,49.98,50.02,37386,11.518744502465,11.5321435848641,11.1614356384878,11.1703683600872,167411.463947944,0.0,1.0
2017-09-01,52.83,52.87,51.57,51.57,35417,11.7978920524472,11.8068247740466,11.5165113220651,11.5165113220651,158594.442268345,0.0,1.0
2017-09-05,52.49,53.819,52.2,52.78,37562,11.721963918852,12.0187535939931,11.6572016872562,11.7867261504479,168199.57761763,0.0,1.0
2017-09-06,52.72,52.9,51.765,52.5,39032,11.7733270680487,11.8135243152462,11.5600583398624,11.7241970992519,174782.11792693,0.0,1.0
2017-09-07,53.48,53.67,52.12,52.71,29310,11.9430487784379,11.9854792060352,11.6393362440573,11.7710938876489,131247.793513996,0.0,1.0
2017-09-08,53.77,53.9,52.53,53.23,29524,12.0078110100338,12.0368423552319,11.7308966404515,11.8872192684415,132206.068089635,0.0,1.0
2017-09-11,53.84,54.12,53.34,54.11,38072,12.0234432728328,12.0859723240288,11.9117842528399,12.0837391436289,170483.316092284,0.0,1.0
2017-09-12,53.84,54.544,53.53,53.55,16539,12.0234432728328,12.1806591729828,11.9542146804372,11.9586810412369,74060.2953574881,0.0,1.0
2017-09-13,53.71,54.85,52.38,53.5,44536,11.9944119276346,12.2489944932184,11.6973989344536,11.9475151392376,199428.581778892,0.0,1.0
2017-09-14,54.01,54.3,52.94,53.22,46008,12.0614073396304,12.1261695712262,11.8224570368456,11.8849860880416,206020.077925346,0.0,1.0
2017-09-15,54.03,54.5,53.62,54.19,36320,12.0658737004301,12.1708331792234,11.9743133040359,12.1016045868278,162638.002744057,0.0,1.0
2017-09-18,54.23,54.7,53.43,54.13,21811,12.1105373084272,12.2154967872205,11.9318828764386,12.0882055044287,97667.8820994122,0.0,1.0
2017-09-19,54.04,54.49,53.8084,54.4,28773,12.0681068808299,12.1685999988235,12.0163864227692,12.1485013752248,128843.151237742,0.0,1.0
2017-09-20,54.13,54.73,53.66,53.66,41823,12.0882055044287,12.2221963284201,11.9832460256354,11.9832460256354,187279.988677442,0.0,1.0
2017-09-21,54.19,54.61,52.855,54.12,29081,12.1016045868278,12.1953981636218,11.8034750034468,12.0859723240288,130222.35015969,0.0,1.0
2017-09-22,54.32,54.79,52.88,54.2,37765,12.1306359320259,12.2355954108193,11.8090579544465,12.1038377672277,169108.595088914,0.0,1.0
2017-09-25,55.18,55.56,52.99,54.18,23577,12.3226894464137,12.4075503016083,11.8336229388449,12.0993714064279,105575.886307727,0.0,1.0
2017-09-26,55.42,56.56,54.69,54.8,26569,12.3762857760103,12.630868341594,12.2132636068207,12.2378285912191,118973.818692369,0.0,1.0
2017-09-27,57.36,57.5,55.2,55.63,52102,12.8095227735826,12.8407872991806,12.3271558072134,12.4231825644073,233308.513738186,0.0,1.0
2017-09-28,56.41,57.67,56.35,57.67,22451,12.5973706355962,12.8787513659782,12.583971553197,12.8787513659782,100533.749989175,0.0,1.0
2017-09-29,56.53,57.1,55.8225,56.49,26928,12.6241688003945,12.7514600831863,12.4661712871045,12.615236078795,120581.391461783,0.0,1.0
2017-10-02,57.04,57.85,54.4096,56.52,41097,12.7380610007872,12.9189486131756,12.1506452284087,12.6219356199946,184029.019789993,0.0,1.0
2017-10-03,56.87,57.255,56.29,57.05,37949,12.7000969339896,12.7860743793841,12.5705724707979,12.740294181187,169932.53210722,0.0,1.0
2017-10-04,57.02,57.49,56.72,57.08,30779,12.7335946399875,12.8385541187808,12.6665992279917,12.7469937223866,137825.855904717,0.0,1.0
2017-10-05,56.93,57.751,56.62,57.08,27867,12.7134960163888,12.8968401272171,12.6442674239932,12.7469937223866,124786.157006295,0.0,1.0
2017-10-06,57.24,57.4525,56.91,56.91,19250,12.7827246087843,12.8301796922813,12.709029655589,12.709029655589,86199.9326217819,0.0,1.0
2017-10-09,57.47,57.73,56.61,56.61,20262,12.8340877579811,12.8921504483774,12.6420342435933,12.6420342435933,90731.5862224693,0.0,1.0
2017-10-10,57.28,57.93,57.12,57.12,23783,12.7916573303838,12.9368140563745,12.755926443986,12.755926443986,106498.337534744,0.0,1.0
2017-10-11,58.05,58.3399,56.88,57.32,49946,12.9636122211728,13.0283521209647,12.7023301143895,12.8005900519832,223654.121284546,0.0,1.0
2017-10-12,57.89,58.31,57.37,57.75,29675,12.9278813347751,13.0216749115691,12.8117559539825,12.8966168091771,132882.233794876,0.0,1.0
2017-10-13,57.98,58.18,57.7524,58.0,14429,12.9479799583738,12.9926435663709,12.897152772473,12.9524463191735,64611.8871584253,0.0,1.0
2017-10-16,58.09,58.65,57.91,57.91,26743,12.9725449427722,13.0976030451642,12.9323476955748,12.9323476955748,119752.976524899,0.0,1.0
2017-10-17,58.55,59.0,58.4,58.49,18128,13.0752712411657,13.1757643591593,13.0417735351678,13.0618721587665,81175.7079775405,0.0,1.0
2017-10-18,59.31,60.0,58.73,59.5364,29766,13.2449929515548,13.399082399145,13.1154684883631,13.2955521558076,133289.724385452,0.0,1.0
2017-10-19,59.71,59.91,58.725,58.8,39076,13.3343201675491,13.3789837755463,13.1143518981632,13.1311007511621,174979.146344351,0.0,1.0
2017-10-20,60.33,60.63,59.72,60.18,23601,13.4727773523403,13.539772764336,13.336553347949,13.4392796463424,105683.356353593,0.0,1.0
2017-10-23,59.68,61.23,59.53,60.32,22185,13.3276206263496,13.6737635883275,13.2941229203517,13.4705441719404,99342.623647492,0.0,1.0
2017-10-24,60.3,60.75,59.68,59.74,24109,13.4660778111407,13.5665709291343,13.3276206263496,13.3410197087487,107958.138991093,0.0,1.0
2017-10-25,59.91,60.37,59.1,60.37,18597,13.3789837755463,13.4817100739397,13.1980961631578,13.4817100739397,83275.8517905076,0.0,1.0
2017-10-26,60.57,60.88,60.14,60.17,12179,13.5263736819369,13.5956022743325,13.430346924743,13.4370464659426,54536.5703584768,0.0,1.0
2017-10-27,61.27,61.55,60.1,60.55,18376,13.6826963099269,13.7452253611229,13.4214142031436,13.5219073211372,82286.2317848239,0.0,1.0
2017-10-30,59.5,61.72,59.1,61.27,22072,13.2874233791521,13.7831894279205,13.1980961631578,13.6826963099269,98836.6188482062,0.0,1.0
2017-10-31,60.79,61.714,58.8,59.52,35707,13.5755036507338,13.7818495196806,13.1311007511621,13.2918897399519,159893.038655893,0.0,1.0
2017-11-01,60.1,61.25,59.07,61.25,23482,13.4214142031436,13.6782299491272,13.1913966219583,13.6782299491272,105150.48404284,0.0,1.0
2017-11-02,61.08,61.5,59.33,60.09,16821,13.6402658823296,13.7340594591236,13.2494593123546,13.4191810227437,75323.0683964151,0.0,1.0
2017-11-03,60.41,61.5499,60.35,60.55,19162,13.4906427955392,13.7452030293189,13.47724371314,13.5219073211372,85805.875786939,0.0,1.0
2017-11-06,60.65,61.68,58.73,60.13,31492,13.5442391251357,13.7742567063211,13.1154684883631,13.4281137443432,141018.611850657,0.0,1.0
2017-11-07,59.51,60.6,58.85,60.36,15462,13.289656559552,13.5330732231365,13.1422666531614,13.4794768935399,69237.5770492461,0.0,1.0
2017-11-08,62.67,63.18,58.94,59.45,40868,13.995341565907,14.1092337662997,13.1623652767601,13.2762574771528,183003.576435686,0.0,1.0
2017-11-09,62.78,62.82,61.62,62.62,23353,14.0199065503054,14.0288392719048,13.7608576239219,13.9841756639077,104572.83254631,0.0,1.0
2017-11-10,64.53,64.83,62.93,62.93,23977,14.4107131202805,14.4777085322762,14.0534042563033,14.0534042563033,107367.053738829,0.0,1.0
2017-11-13,64.51,65.76,62.885,64.54,23244,14.4062467594807,14.6853943094629,14.0433549445039,14.4129463006803,104084.739421335,0.0,1.0
2017-11-14,63.48,64.98,63.2373,64.07,22982,14.1762291782954,14.511206238274,14.1220298899909,14.307986821887,102911.524753963,0.0,1.0
2017-11-15,62.89,63.6,62.755,63.13,18305,14.0444715347038,14.2030273430937,14.0143235993058,14.0980678643004,81968.2995658034,0.0,1.0
2017-11-16,63.24,63.75,62.49,63.21,52548,14.1226328486988,14.2365250490916,13.9551443187095,14.1159333074993,235305.665423865,0.0,1.0
2017-11-17,64.38,64.76,62.93,62.93,46389,14.3772154142826,14.4620762694772,14.0534042563033,14.0534042563033,207726.164903472,0.0,1.0
2017-11-20,65.56,65.78,63.4,64.39,48130,14.6407307014658,14.6898606702626,14.1583637350966,14.3794485946825,215522.221147343,0.0,1.0
2017-11-21,65.94,66.94,65.48,65.56,40132,14.7255915566604,14.9489095966461,14.6228652582669,14.6407307014658,179707.828362459,0.0,1.0
2017-11-22,65.19,65.95,65.19,65.95,19103,14.6139325366675,14.7843051203133,14.6139325366675,14.7843051203133,85214.8842808316,0.25,1.0
2017-11-24,64.8,65.99,63.75,65.54,36929,14.526504500323,14.7932720983999,14.2911213255492,14.6923935949254,164733.312129342,0.0,1.0
2017-11-27,65.31,65.81,64.77,64.83,50021,14.6408334709273,14.7529206970101,14.519779266758,14.5332297338879,223134.257792571,0.0,1.0
2017-11-28,66.07,66.19,65.08,65.45,31942,14.8112060545731,14.838106988833,14.5892733469293,14.6722178942305,142487.244605472,0.0,1.0
2017-11-29,67.23,67.62,65.96,66.29,39004,15.0712484190851,15.1586764554296,14.7865468648349,14.8605244340495,173989.496230411,0.0,1.0
2017-11-30,66.36,67.67,66.01,67.67,33538,14.8762166457011,15.1698851780379,14.7977555874432,15.1698851780379,149606.699942969,0.0,1.0
2017-12-01,66.05,66.6,64.31,66.6,29317,14.8067225655298,14.9300185142208,14.4166590187619,14.9300185142208,130777.614116167,0.0,1.0
2017-12-04,66.08,67.25,65.36,66.56,34715,14.8134477990948,15.0757319081284,14.6520421935356,14.9210515361342,154857.075213792,0.0,1.0
2017-12-05,64.84,66.38,64.82,66.38,23353,14.5354714784096,14.8807001347444,14.5309879893663,14.8807001347444,104173.333644467,0.0,1.0
2017-12-06,64.29,65.13,62.87,64.25,28423,14.4121755297186,14.6004820695376,14.0938478076436,14.4032085516319,126789.648532381,0.0,1.0
2017-12-07,65.05,65.83,63.37,64.21,57134,14.5825481133643,14.7574041860534,14.2059350337263,14.3942415735453,254864.010809875,0.0,1.0
2017-12-08,64.95,65.7,63.9,65.24,34464,14.5601306681478,14.7282615072719,14.324747493374,14.6251412592758,153737.411498434,0.0,1.0
2017-12-11,64.46,65.5,64.16,64.95,22650,14.4502851865867,14.6834266168388,14.383032850937,14.5601306681478,101037.383079141,0.0,1.0
2017-12-12,64.57,65.35,63.16,64.45,46534,14.4749443763249,14.649800449014,14.1588583987716,14.448043442065,207579.407691159,0.0,1.0
2017-12-13,65.02,66.2,64.02,64.53,46830,14.5758228797994,14.8403487333546,14.3516484276339,14.4659773982383,208899.807929191,0.0,1.0
2017-12-14,65.47,66.15,64.33,65.16,30368,14.6767013832738,14.8291400107464,14.4211425078052,14.6072073031025,135465.927123504,0.0,1.0
2017-12-15,68.21,69.32,64.72,65.35,91523,15.2909393822072,15.5397730241109,14.5085705441497,14.649800449014,408266.861437186,0.0,1.0
2017-12-18,65.73,68.84,65.04,68.47,41842,14.7349867408368,15.4321692870715,14.5803063688427,15.3492247397703,186649.279593706,0.0,1.0
2017-12-19,65.59,65.94,63.8,65.7,25745,14.7036023175337,14.7820633757916,14.3023300481575,14.7282615072719,114843.595027483,0.0,1.0
2017-12-20,65.78,66.47,64.83,64.83,15470,14.7461954634451,14.9008758354393,14.5332297338879,14.5332297338879,69008.7556836343,0.0,1.0
2017-12-21,65.54,66.52,65.35,65.85,18801,14.6923935949254,14.9120845580476,14.649800449014,14.7618876750967,83867.7191731098,0.0,1.0
2017-12-22,64.2,65.53,63.91,65.53,18641,14.3919998290237,14.6901518504038,14.3269892378957,14.6901518504038,83153.9893147138,0.0,1.0
2017-12-26,63.34,64.52,63.23,64.05,31927,14.1992098001614,14.4637356537166,14.1745506104232,14.3583736611988,142420.332431247,0.0,1.0
2017-12-27,63.8,65.08,63.32,63.6,26714,14.3023300481575,14.5892733469293,14.194726311118,14.2574951577244,119166.121482392,0.0,1.0
2017-12-28,65.43,65.44,63.73,64.0,28326,14.6677344051872,14.6699761497089,14.2866378365059,14.3471649385906,126356.949805729,0.0,1.0
2017-12-29,64.49,65.59,64.39,65.59,38170,14.4570104201517,14.7036023175337,14.4345929749351,14.7036023175337,170269.179343524,0.0,1.0
2018-01-02,63.66,65.42,63.11,64.81,31630,14.2709456248543,14.6654926606656,14.1476496761633,14.5287462448446,141095.4713816,0.0,1.0
2018-01-03,62.99,64.15,62.44,63.8,26612,14.1207487419034,14.3807911064154,13.9974527932124,14.3023300481575,118711.118697665,0.0,1.0
2018-01-04,63.18,64.27,62.45,63.18,24946,14.1633418878149,14.4076920406753,13.9996945377341,14.1633418878149,111279.406547119,0.0,1.0
2018-01-05,64.37,64.53,62.58,62.88,28143,14.4301094858918,14.4659773982383,14.0288372165156,14.0960895521652,125540.621280189,0.0,1.0
2018-01-08,64.21,64.82,63.01,64.08,17448,14.3942415735453,14.5309879893663,14.1252322309467,14.3650988947638,77832.2410580512,0.0,1.0
2018-01-09,63.07,64.5,63.07,64.2,16903,14.1386826980767,14.4592521646733,14.1386826980767,14.3919998290237,75401.0987278906,0.0,1.0
2018-01-10,62.74,63.77,62.3,62.88,21251,14.0647051288621,14.2956048145925,13.9660683699093,14.0960895521652,94796.7076297937,0.0,1.0
2018-01-11,64.57,65.17,56.1,62.85,36945,14.4749443763249,14.6094490476242,12.5761867664833,14.0893643186003,164804.685115182,0.0,1.0
2018-01-12,65.55,65.86,64.26,64.41,35465,14.6946353394471,14.7641294196184,14.4054502961536,14.4390764639784,158202.683925021,0.0,1.0
2018-01-16,66.36,67.04,64.95,65.54,65490,14.8762166457011,15.0286552731736,14.5601306681478,14.6923935949254,292138.55266459,0.0,1.0
2018-01-17,68.79,68.81,65.62,66.49,30886,15.4209605644632,15.4254440535065,14.7103275510986,14.9053593244826,137776.62754006,0.0,1.0
2018-01-18,68.28,69.02,67.76,68.6,50828,15.3066315938588,15.4725206884613,15.1900608787328,15.3783674185518,226734.132765854,0.0,1.0
2018-01-19,71.22,71.23,68.25,68.38,60409,15.9657044832253,15.967946227747,15.2999063602939,15.3290490390754,269473.168848912,0.0,1.0
2018-01-22,70.83,71.95,70.31,71.36,32242,15.8782764468808,16.1293518333061,15.7617057317547,15.9970889065285,143825.488089963,0.0,1.0
2018-01-23,70.54,71.7,70.11,70.57,13637,15.8132658557528,16.0733082202648,15.7168708413216,15.8199910893178,60832.0879933885,0.0,1.0
2018-01-24,68.4,71.4,68.23,71.4,44511,15.3335325281187,16.0060558846151,15.2954228712505,16.0060558846151,198555.185794068,0.0,1.0
2018-01-25,69.29,69.73,67.85,68.95,40725,15.533047790546,15.6316845494988,15.2102365794277,15.4568284768097,181666.55301978,0.0,1.0
2018-01-26,71.77,71.93,68.38,69.51,62519,16.0890004319163,16.1248683442628,15.3290490390754,15.5823661700224,278885.481356505,0.0,1.0
2018-01-29,70.88,72.41,70.46,71.4,41039,15.8894851694891,16.2324720813022,15.7953318995796,16.0060558846151,183067.247866882,0.0,1.0
2018-01-30,71.28,71.71,69.77,70.29,17364,15.9791549503552,16.0755499647864,15.6406515275854,15.7572222427114,77457.5328823936,0.0,1.0
2018-01-31,69.69,71.28,69.14,71.28,16478,15.6227175714121,15.9791549503552,15.4994216227211,15.9791549503552,73505.2537915273,0.0,1.0
2018-02-01,69.58,70.11,68.36,69.59,24593,15.5980583816739,15.7168708413216,15.3245655500321,15.6003001261956,109704.740047034,0.0,1.0
2018-02-02,69.61,70.15,68.58,69.05,27744,15.6047836152389,15.7258378194083,15.3738839295085,15.4792459220262,123760.757445814,0.0,1.0
2018-02-05,68.29,69.46,67.82,69.11,28859,15.3088733383805,15.5711574474141,15.2035113458627,15.4926963891562,128734.562396509,0.0,1.0
2018-02-06,67.1,68.91,66.18,67.04,33284,15.0421057403036,15.4478614987231,14.8358652443113,15.0286552731736,148473.653792765,0.0,1.0
2018-02-07,64.76,66.84,64.54,66.13,29883,14.5175375222363,14.9838203827405,14.4682191427599,14.824656521703,133302.433490242,0.0,1.0
2018-02-08,63.27,65.25,62.41,64.75,38327,14.1835175885098,14.6273830037974,13.9907275596475,14.5152957777147,170969.526767075,0.0,1.0
2018-02-09,64.96,65.17,63.1,64.05,23264,14.5623724126694,14.6094490476242,14.1454079316416,14.3583736611988,103776.321410735,0.0,1.0
2018-02-12,63.96,65.56,63.58,65.24,32360,14.338197960504,14.6968770839687,14.2530116686811,14.6251412592758,144351.86386053,0.0,1.0
2018-02-13,64.67,65.64,63.15,63.51,36390,14.4973618215414,14.714811040142,14.1566166542499,14.2373194570295,162328.934668872,0.0,1.0
2018-02-14,65.59,66.02,64.17,64.18,26072,14.7036023175337,14.7999973319648,14.3852745954587,14.3875163399804,116302.280425579,0.0,1.0
2018-02-15,66.86,67.34,64.4,64.4,79275,14.9883038717838,15.0959076088233,14.4368347194568,14.4368347194568,353630.840776995,0.0,1.0
2018-02-16,67.68,68.69,66.61,66.69,50295,15.1721269225595,15.3985431192467,14.9322602587425,14.9501942149157,224356.520175074,0.0,1.0
2018-02-20,66.33,69.63,66.28,67.52,39449,14.8694914121361,15.6092671042822,14.8582826895279,15.1362590102131,175974.557399075,0.0,1.0
2018-02-21,68.35,70.38,66.58,66.58,24660,15.3223238055104,15.7773979434063,14.9255350251775,14.9255350251775,110003.614425237,0.0,1.0
2018-02-22,67.97,71.3099,67.46,68.44,37239,15.2371375136875,15.985857766475,15.1228085430831,15.3424995062053,166116.163729984,0.0,1.0
2018-02-23,68.49,69.58,67.47,68.3,24502,15.3537082288136,15.5980583816739,15.1250502876048,15.3111150829021,109298.806190071,0.0,1.0
2018-02-26,70.14,70.53,68.0,68.59,21958,15.7235960748866,15.8110241112311,15.2438627472525,15.3761256740301,97950.5014415799,0.0,1.0
2018-02-27,73.1,73.14,70.33,70.33,58460,16.3871524532964,16.396119431383,15.766189220798,15.766189220798,260779.047011329,0.0,1.0
2018-02-28,74.29,77.31,74.04,76.1,101466,16.6539200513733,17.3309268969131,16.597876438332,17.0596758097929,452620.711324864,0.0,1.0
2018-03-01,75.2,75.98,73.04,74.45,34602,16.8579188028439,17.032774875533,16.3737019861665,16.6897879637198,154353.0035013,0.0,1.0
2018-03-02,75.6,75.61,73.27,74.94,68576,16.9475885837101,16.9498303282318,16.4252621101645,16.7996334452809,305904.617308397,0.0,1.0
2018-03-05,75.97,77.0,75.22,75.4,96531,17.0305331310113,17.2614328167418,16.8624022918872,16.902753693277,430606.606004972,0.0,1.0
2018-03-06,80.44,80.84,76.0,76.35,88964,18.032592932191,18.1222627130572,17.0372583645763,17.1157194228342,396851.64451447,0.0,1.0
2018-03-07,80.94,81.66,78.04,78.04,118063,18.1446801582738,18.3060857638329,17.4945742469939,17.4945742469939,526656.801698571,0.0,1.0
2018-03-08,83.52,83.62,81.56,81.56,64893,18.7230502448607,18.7454676900772,18.2836683186164,18.2836683186164,289475.448130451,0.0,1.0
2018-03-09,87.96,88.34,83.58,84.61,124182,19.7183848124754,19.8035711042983,18.7365007119906,18.9674003977211,553952.507970593,0.0,1.0
2018-03-12,87.07,89.52,86.22,88.07,93229,19.5188695500481,20.0680969578536,19.3283212657075,19.7430440022136,415877.00605233,0.0,1.0
2018-03-13,86.9,89.87,86.43,87.64,62346,19.48075989318,20.1465580161115,19.3753979006622,19.6466489877825,278113.760947115,0.0,1.0
2018-03-14,84.66,87.29,84.13,87.29,63465,18.9786091203293,19.5681879295245,18.8597966606816,19.5681879295245,283105.40914427,0.0,1.0
2018-03-15,85.15,85.99,83.16,84.73,150451,19.1444982149318,19.3333576218671,18.6970812865969,19.0500685114641,669168.891562178,0.25,1.0
2018-03-16,86.3,87.97,85.1,85.42,77641,19.4030557363313,19.7785262239289,19.1332565835666,19.2052030243039,345327.99323221,0.0,1.0
2018-03-19,85.06,87.44,84.14,86.24,62404,19.1242632784744,19.6593649314579,18.9174172613548,19.3895657786931,277557.580268966,0.0,1.0
2018-03-20,85.68,86.82,84.74,85.32,63246,19.2636595074029,19.5199687025294,19.0523168377372,19.1827197615735,281302.58832272,0.0,1.0
2018-03-21,85.58,86.85,85.32,85.49,35390,19.2411762446725,19.5267136813485,19.1827197615735,19.2209413082151,157405.979836528,0.0,1.0
2018-03-22,84.07,86.38,84.03,84.88,36305,18.9016789774435,19.4210423465157,18.8926856723514,19.0837934055597,161475.673861688,0.0,1.0
2018-03-23,82.33,85.3,78.78,84.35,70103,18.5104702059346,19.1782231090274,17.7123143790056,18.9646321130886,311800.830869741,0.0,1.0
2018-03-26,83.32,84.85,81.22,83.24,59347,18.7330545069656,19.0770484267406,18.2609059896273,18.7150678967812,263960.7992472,0.0,1.0
2018-03-27,81.68,84.61,81.65,83.75,46869,18.3643289981871,19.0230885961877,18.357584019368,18.8297325367063,208461.736901899,0.0,1.0
2018-03-28,82.21,83.02,80.19,81.88,41783,18.4834902906582,18.6656047187744,18.0293283835042,18.4092955236479,185840.464976254,0.0,1.0
2018-03-29,82.88,83.57,82.28,82.57,99578,18.6341281509518,18.7892626637915,18.4992285745694,18.5644300364876,442898.351516298,0.0,1.0
2018-04-02,81.2,83.15,80.72,82.77,51485,18.2564093370812,18.6948329603239,18.1484896759753,18.6093965619484,228992.564902052,0.0,1.0
2018-04-03,82.62,83.16,81.3,81.78,40030,18.5756716678528,18.6970812865969,18.2788925998116,18.3868122609175,178043.553909472,0.0,1.0
2018-04-04,83.81,85.04,81.83,81.83,50252,18.8432224943445,19.1197666259284,18.3980538922827,18.3980538922827,223508.48541241,0.0,1.0
2018-04-05,85.36,86.0,83.5,84.0,49614,19.1917130666656,19.3356059481402,18.7735243798803,18.8859406935322,220670.818977381,0.0,1.0
2018-04-06,81.81,85.64,80.54,84.86,62049,18.3935572397366,19.2546662023107,18.1080198030606,19.0792967530136,275978.627942264,0.0,1.0
2018-04-09,81.95,83.8,81.93,82.27,43156,18.4250338075591,18.8409741680715,18.4205371550131,18.4969802482964,191947.229890512,0.0,1.0
2018-04-10,86.55,86.75,82.72,82.72,68188,19.4592638931573,19.5042304186181,18.5981549305832,18.5981549305832,303283.383811619,0.0,1.0
2018-04-11,85.69,86.4,84.58,86.12,44674,19.2659078336759,19.4255389990617,19.0163436173685,19.3625858634166,198698.918994548,0.0,1.0
2018-04-12,87.63,87.66,85.63,85.97,56088,19.7020831306456,19.7088281094647,19.2524178760377,19.328860969321,249465.572112777,0.0,1.0
2018-04-13,86.14,88.33,85.08,88.33,47681,19.3670825159627,19.8594659697584,19.1287599310205,19.8594659697584,212073.312364665,0.0,1.0
2018-04-16,86.75,87.49,85.92,86.48,98680,19.5042304186181,19.670606562823,19.3176193379558,19.4435256092461,438904.269292698,0.0,1.0
2018-04-17,88.91,89.97,87.15,87.15,49013,19.9898688935947,20.2281914785369,19.5941634695397,19.5941634695397,217997.71940457,0.0,1.0
2018-04-18,89.02,90.25,88.32,89.47,59920,20.0146004825981,20.291144614182,19.8572176434853,20.1157751648849,266509.361735088,0.0,1.0
2018-04-19,88.43,89.5,88.01,88.72,37715,19.8819492324888,20.122520143704,19.7875195290211,19.9471506944069,167747.005638165,0.0,1.0
2018-04-20,87.14,88.39,86.64,88.19,30855,19.5919151432667,19.8729559273966,19.4794988296147,19.8279894019358,137235.419832045,0.0,1.0
2018-04-23,87.56,88.85,85.01,87.14,28233,19.6863448467343,19.9763789359564,19.1130216471092,19.5919151432667,125573.411379619,0.0,1.0
2018-04-24,87.92,88.49,86.86,87.76,33641,19.7672845925638,19.895439190127,19.5289620076216,19.7313113721951,149626.859781877,0.0,1.0
2018-04-25,86.97,88.03,86.56,87.93,40708,19.553693596625,19.7920161815672,19.4615122194304,19.7695329188368,181059.13046582,0.0,1.0
2018-04-26,87.82,87.98,86.26,87.0,46520,19.7448013298334,19.780774550202,19.3940624312392,19.5604385754441,206909.471093395,0.0,1.0
2018-04-27,88.39,88.64,86.94,87.99,26171,19.8729559273966,19.9291640842226,19.5469486178059,19.783022876475,116402.144625651,0.0,1.0
2018-04-30,87.52,89.0,86.7,88.38,31141,19.6773515416422,20.010103830052,19.4929887872529,19.8707076011236,138507.477199472,0.0,1.0
2018-05-01,87.97,87.98,85.55,87.23,21215,19.7785262239289,19.780774550202,19.2344312658534,19.612150079724,94359.0805942907,0.0,1.0
2018-05-02,85.64,87.97,83.24,87.97,85161,19.2546662023107,19.7785262239289,18.7150678967812,19.7785262239289,378775.096040084,0.0,1.0
2018-05-03,82.58,86.09,81.95,84.63,48810,18.5666783627606,19.3558408845975,18.4250338075591,19.0275852487337,217094.825538879,0.0,1.0
2018-05-04,81.34,85.09,80.75,82.26,56224,18.2878859049037,19.1310082572936,18.1552346547944,18.4947319220234,250070.46652526,0.0,1.0
2018-05-07,81.0,83.0,80.12,81.25,52903,18.2114428116204,18.6611080662283,18.0135900995929,18.2676509684464,235299.478702793,0.0,1.0
2018-05-08,83.04,83.59,79.37,80.99,48528,18.6701013713205,18.7937593163376,17.8449656291149,18.2091944853473,215840.559183583,0.0,1.0
2018-05-09,84.69,85.12,81.33,83.41,42585,19.041075206372,19.1377532361127,18.2856375786307,18.7532894434229,189407.56290869,0.0,1.0
2018-05-10,85.76,86.29,83.8,84.89,71525,19.2816461175872,19.4008074100583,18.8409741680715,19.0860417318328,318125.535682613,0.0,1.0
2018-05-11,85.65,87.04,84.95,85.84,33834,19.2569145285838,19.5694318805363,19.099531689471,19.2996327277715,150485.276117239,0.0,1.0
2018-05-14,84.1,85.64,83.42,85.64,41645,18.9084239562626,19.2546662023107,18.755537769696,19.2546662023107,185226.675057706,0.0,1.0
2018-05-15,84.5,85.0,83.0,83.66,30174,18.9983570071842,19.1107733208362,18.6611080662283,18.8094976002489,134206.500016598,0.0,1.0
2018-05-16,86.4,86.53,84.63,84.63,40416,19.4255389990617,19.4547672406113,19.0275852487337,19.0275852487337,179760.386580196,0.0,1.0
2018-05-17,86.51,87.57,86.06,86.06,24919,19.5064787448912,19.7454900438113,19.4050116840288,19.4050116840288,110514.189577378,0.25,1.0
2018-05-18,86.84,87.89,86.68,86.93,29999,19.5808879228569,19.8176443982023,19.5448107456614,19.6011813350293,133043.668410922,0.0,1.0
2018-05-21,88.33,88.86,86.0,87.0,23405,19.91685663549,20.03636228495,19.3914827425805,19.6169651000524,103799.695295097,0.0,1.0
2018-05-22,86.89,88.46,86.87,88.46,23721,19.5921620407305,19.9461693419613,19.587652393581,19.9461693419613,105201.135317027,0.0,1.0
2018-05-23,88.31,88.37,85.67,86.6,27912,19.9123469883405,19.9258759297888,19.3170735646148,19.5267721570636,123787.955354701,0.0,1.0
2018-05-24,88.78,88.98,87.06,88.3,39205,20.0183236963523,20.0634201678467,19.6304940415007,19.9100921647658,173871.696391553,0.0,1.0
2018-05-25,88.18,88.93,87.61,88.76,21250,19.8830342818692,20.0521460499731,19.7545093381102,20.0138140492029,94242.4065379543,0.0,1.0
2018-05-29,87.1,88.4,86.39,87.65,33078,19.6395133357996,19.932640400513,19.4794208619945,19.7635286324091,146698.838751174,0.0,1.0
2018-05-30,87.93,89.01,87.0,87.32,28718,19.8266636925012,20.0701846385708,19.6169651000524,19.6891194544434,127362.514397975,0.0,1.0
2018-05-31,86.22,88.86,85.79,88.08,93522,19.4410888612243,20.03636228495,19.3441314475114,19.860486046122,414764.157376122,0.0,1.0
2018-06-01,88.85,89.37,86.51,86.73,33378,20.0341074613753,20.1513582872607,19.5064787448912,19.556084863535,148029.319784652,0.0,1.0
2018-06-04,88.65,89.13,88.36,88.71,27360,19.989010989881,20.0972425214675,19.9236211062141,20.0025399313293,121339.870253102,0.0,1.0
2018-06-05,89.0,90.27,88.25,88.64,22944,20.0679298149961,20.3542924089854,19.8988180468922,19.9867561663062,101755.189440321,0.0,1.0
2018-06-06,89.14,90.78,88.93,89.27,18483,20.0994973450422,20.469288411296,20.0521460499731,20.1288100515135,81970.9364725181,0.0,1.0
2018-06-07,87.91,88.43,86.74,87.6,26992,19.8221540453518,19.9394048712371,19.5583396871097,19.7522545145355,119707.813518704,0.0,1.0
2018-06-08,86.97,88.89,86.86,88.02,17045,19.6102006293282,20.0431267556742,19.5853975700063,19.8469571046737,75593.4973853852,0.0,1.0
2018-06-11,84.46,87.95,84.02,87.07,60595,19.0442399120738,19.8311733396507,18.9450276747862,19.6327488650754,268734.994078464,0.0,1.0
2018-06-12,82.2,85.17,82.0,84.65,46656,18.5346497841874,19.2043323858789,18.489553312693,19.0870815599935,206916.410326344,0.0,1.0
2018-06-13,82.69,83.84,82.21,82.21,49308,18.6451361393486,18.9044408504413,18.5369046077621,18.5369046077621,218677.862662281,0.0,1.0
2018-06-14,83.53,86.14,82.52,83.17,58320,18.834541319625,19.4230502726266,18.6068041385784,18.7533676709351,258645.51290793,0.0,1.0
2018-06-15,87.2,87.2,83.21,83.21,49570,19.6620615715468,19.6620615715468,18.762386965234,18.762386965234,219839.816098183,0.0,1.0
2018-06-18,87.12,88.8,85.76,86.68,40073,19.644022982949,20.0228333435017,19.3373669767873,19.5448107456614,177721.22151508,0.0,1.0
2018-06-19,86.16,87.8,85.81,86.2,23509,19.427559919776,19.7973509860299,19.3486410946609,19.4365792140749,104260.928720036,0.0,1.0
2018-06-20,88.76,88.86,83.38,86.39,23860,20.0138140492029,20.03636228495,18.8007189660042,19.4794208619945,105817.591529204,0.0,1.0
2018-06-21,88.37,88.94,86.29,88.75,36670,19.9258759297888,20.0544008735478,19.4568726262474,20.0115592256281,162629.131658673,0.0,1.0
2018-06-22,88.68,88.89,87.4,88.6,56420,19.9957754606051,20.0431267556742,19.7071580430411,19.9777368720074,250219.133029242,0.0,1.0
2018-06-25,87.1,88.28,80.7,88.11,34258,19.6395133357996,19.9055825176164,18.1964262479796,19.8672505168461,151932.064149517,0.0,1.0
2018-06-26,88.17,88.51,86.39,87.44,32485,19.8807794582945,19.9574434598349,19.4794208619945,19.71617733734,144068.921241668,0.0,1.0
2018-06-27,86.2,88.89,86.03,88.2,32334,19.4365792140749,20.0431267556742,19.3982472133047,19.8875439290186,143399.245788151,0.0,1.0
2018-06-28,94.18,94.88,86.11,86.11,95203,21.2359284267004,21.3937660769307,19.4162858019024,19.4162858019024,422219.28610037,0.0,1.0
2018-06-29,96.57,97.86,94.18,94.32,53040,21.7748312610581,22.0657035021968,21.2359284267004,21.2674959567464,235229.046718735,0.0,1.0
2018-07-02,96.05,97.34,95.58,95.76,32198,21.6575804351728,21.9484526763115,21.551603727161,21.5921905515059,142796.094386308,0.0,1.0
2018-07-03,95.7,97.47,95.17,96.66,16003,21.5786616100576,21.9777653827828,21.4591559605975,21.7951246732306,70972.2932624417,0.0,1.0
2018-07-05,97.57,97.68,95.575,96.28,26312,22.00031361853,22.0251166778519,21.5504763153736,21.7094413773913,116692.05650949,0.0,1.0
2018-07-06,97.15,98.76,96.01,97.56,23758,21.9056110283918,22.2686376239215,21.6485611408739,21.9980587949553,105365.227977822,0.0,1.0
2018-07-09,97.7,98.39,96.57,97.14,23079,22.0296263250013,22.1852091516569,21.7748312610581,21.9033562048171,102353.905905386,0.0,1.0
2018-07-10,96.14,97.8,95.61,97.57,24121,21.6778738473452,22.0521745607485,21.5583681978851,22.00031361853,106975.11002833,0.0,1.0
2018-07-11,95.87,97.0,95.15,95.8,21584,21.6169936108278,21.871788674771,21.4546463134481,21.6012098458048,95723.6754218923,0.0,1.0
2018-07-12,96.65,97.19,94.61,94.61,28814,21.7928698496559,21.9146303226907,21.3328858404133,21.3328858404133,127788.268328688,0.0,1.0
2018-07-13,97.4,97.8,96.73,96.83,26696,21.9619816177598,22.0521745607485,21.8109084382536,21.8334566740008,118395.07223234,0.0,1.0
2018-07-16,95.68,97.5,95.08,97.48,16433,21.5741519629082,21.984529853507,21.4388625484251,21.9800202063575,72879.3160770919,0.0,1.0
2018-07-17,95.55,96.26,94.29,94.46,55079,21.5448392564368,21.7049317302419,21.2607314860223,21.2990634867925,244271.8828096,0.0,1.0
2018-07-18,97.02,97.19,95.41,95.41,20308,21.8762983219205,21.9146303226907,21.5132717263908,21.5132717263908,90064.6960928365,0.0,1.0
2018-07-19,95.17,97.38,95.02,97.01,18132,21.4591559605975,21.9574719706103,21.4253336069767,21.8740434983458,80414.2736633502,0.0,1.0
2018-07-20,97.36,97.7,93.3,95.2,33929,21.9529623234609,22.0296263250013,21.0375039521251,21.4659204313217,150472.969949471,0.0,1.0
2018-07-23,95.85,98.53,95.85,97.23,15815,21.6124839636784,22.216776681703,21.6124839636784,21.9236496169896,70138.5251481294,0.0,1.0
2018-07-24,94.0,96.3,93.38,96.3,14630,21.1953416023554,21.7139510245407,21.0555425407229,21.7139510245407,64883.1250658953,0.0,1.0
2018-07-25,96.5,96.5,93.05,93.72,28321,21.7590474960351,21.7590474960351,20.9811333627572,21.1322065422633,125601.844497007,0.0,1.0
2018-07-26,96.4,97.25,94.58,96.27,21767,21.7364992602879,21.928159264139,21.3261213696891,21.7071865538166,96535.2688523132,0.0,1.0
2018-07-27,94.09,96.85,93.93,96.58,18538,21.2156350145279,21.8379663211503,21.1795578373324,21.7770860846329,82214.8579953224,0.0,1.0
2018-07-30,90.75,96.0,90.27,94.01,23113,20.4625239405719,21.6463063172992,20.3542924089854,21.1975964259302,102504.693755846,0.0,1.0
2018-07-31,91.88,92.56,89.53,90.51,77018,20.7173190045151,20.870647007596,20.1874354644562,20.4084081747786,341569.960787773,0.0,1.0
2018-08-01,95.3,95.81,91.52,91.75,48917,21.4884686670689,21.6034646693795,20.6361453558252,20.6880062980437,216943.802381982,0.0,1.0
2018-08-02,95.11,97.61,94.81,94.81,63538,21.4456270191492,22.0093329128289,21.3779823119077,21.3779823119077,281787.013016873,0.0,1.0
2018-08-03,92.01,95.28,90.43,95.19,26570,20.7466317109864,21.4839590199194,20.3903695861809,21.463665607747,117836.27019828,0.0,1.0
2018-08-06,93.68,94.14,91.11,91.86,13941,21.1231872479644,21.2269091324015,20.5436975892617,20.7128093573656,61827.4536256765,0.0,1.0
2018-08-07,93.26,94.47,91.25,91.25,20805,21.0284846578263,21.3013183103672,20.5752651193078,20.5752651193078,92268.85967163,0.0,1.0
2018-08-08,71.56,87.0,68.5,87.0,260344,16.1355175006868,19.6169651000524,15.4455414868228,19.6169651000524,1154609.18059845,0.0,1.0
2018-08-09,72.0,76.96,71.4,72.58,78928,16.2347297379744,17.3531222310348,16.0994403234913,16.3655095053081,350040.690034243,0.0,1.0
2018-08-10,75.49,76.1,71.01,71.92,63597,17.0216631655512,17.159207403609,16.0115022040772,16.2166911493766,282048.67428679,0.0,1.0
2018-08-13,73.31,75.54,71.8,75.09,34361,16.5301116262625,17.0329372834248,16.18963326648,16.9314702225624,152388.862637678,0.0,1.0
2018-08-14,75.98,76.43,71.57,73.17,40930,17.1321495207124,17.2336165815748,16.1377723242615,16.4985440962165,181521.962334046,0.0,1.0
2018-08-15,74.35,76.59,74.09,75.81,31722,16.7646132780333,17.2696937587702,16.7059878650906,17.0938175199422,140685.064479858,0.0,1.0
2018-08-16,73.64,75.12,73.02,74.47,40561,16.6045208042282,16.9382346932866,16.4647217425957,16.7916711609299,179885.47066287,0.0,1.0
2018-08-17,75.53,76.33,72.84,73.58,26269,17.0306824598501,17.2110683458276,16.4241349182508,16.5909918627799,116501.354228024,0.0,1.0
2018-08-20,73.66,75.5,73.52,75.2,24936,16.6090304513777,17.0239179891259,16.5774629213316,16.9562732818844,110589.583502608,0.0,1.0
2018-08-21,76.21,76.4,73.16,73.65,45490,17.1840104629309,17.2268521108506,16.4962892726417,16.606775627803,201745.274042897,0.0,1.0
2018-08-22,76.25,76.5,74.86,75.78,23677,17.1930297572298,17.2494003465978,16.8796092803439,17.087053049218,105005.998098783,0.0,1.0
2018-08-23,76.22,76.5,75.21,76.05,53423,17.2426358758736,17.3059780176375,17.0141517216538,17.2041781469455,236153.050456602,0.25,1.0
2018-08-24,76.0,77.88,74.99,76.41,38527,17.192867050202,17.6181642877596,16.9643828959822,17.2856180434991,170306.208467168,0.0,1.0
2018-08-27,74.99,78.17,74.48,76.34,56777,16.9643828959822,17.6837686488722,16.8490097091979,17.2697825080582,250979.198955029,0.0,1.0
2018-08-28,76.11,77.0,74.59,74.92,66498,17.2177514630378,17.4190889850731,16.8738941220338,16.9485473605412,293950.27514859,0.0,1.0
2018-08-29,76.5,76.87,75.35,76.1,73520,17.3059780176375,17.3896801335398,17.0458227925358,17.2154892436891,324990.589625618,0.0,1.0
2018-08-30,73.14,76.9,72.87,76.1,64862,16.5458723164707,17.396466791586,16.4847923940555,17.2154892436891,286718.43885061,0.0,1.0
2018-08-31,75.03,75.89,71.04,73.13,37078,16.973431773377,17.1679826373662,16.0708062532414,16.543610097122,163900.994044324,0.0,1.0
2018-09-04,75.2,75.9,73.22,74.97,54050,17.0118895023051,17.1702448567149,16.5639700712604,16.9598584572848,238924.664979117,0.0,1.0
2018-09-05,73.76,75.63,73.5,75.28,36950,16.6861299160908,17.1091649342997,16.6273122130243,17.0299872570948,163335.178001449,0.0,1.0
2018-09-06,73.06,74.6,73.06,73.7,52404,16.527774561681,16.8761563413825,16.527774561681,16.6725565999985,231648.624302787,0.0,1.0
2018-09-07,71.84,73.57,71.5,73.0,38893,16.2517838011383,16.6431477484653,16.1748683432821,16.5142012455888,171924.08871476,0.0,1.0
2018-09-10,70.66,72.45,69.89,72.02,40887,15.9848419179904,16.3897791814097,15.8106510281397,16.2925037494151,180738.441757653,0.0,1.0
2018-09-11,68.68,71.1,68.05,70.53,76628,15.5369224869457,16.0843795693337,15.3944026679769,15.9554330664572,338729.310416646,0.0,1.0
2018-09-12,66.78,68.74,65.73,68.31,94537,15.1071008106906,15.550495803038,14.869567779076,15.4532203710434,417894.93160279,0.0,1.0
2018-09-13,65.27,67.11,64.96,67.11,30958,14.7655056890353,15.1817540491981,14.6953768892253,15.1817540491981,136847.914494422,0.0,1.0
2018-09-14,65.79,66.71,63.85,65.17,38386,14.8831410951683,15.0912652752497,14.4442705415184,14.7428834955482,169682.926732439,0.0,1.0
2018-09-17,65.2,67.74,64.05,65.79,39838,14.7496701535943,15.3242738681669,14.4895149284926,14.8831410951683,176101.402468789,0.0,1.0
2018-09-18,64.79,65.88,64.49,65.23,45761,14.6569191602972,14.9035010693067,14.5890525798359,14.7564568116405,202283.655765205,0.0,1.0
2018-09-19,62.85,64.76,62.32,64.69,55202,14.2180486066473,14.6501325022511,14.0981509811656,14.6342969668101,244017.00936498,0.0,1.0
2018-09-20,63.73,63.91,62.3,63.09,51504,14.4171239093338,14.4578438576106,14.0936265424682,14.2723418710164,227670.230251331,0.0,1.0
2018-09-21,63.67,63.98,62.69,63.7,65553,14.4035505932416,14.4736793930516,14.1818530970679,14.4103372512877,289772.961394561,0.0,1.0
2018-09-24,64.33,64.51,62.77,63.22,33479,14.5528570702565,14.5935770185333,14.1999508518576,14.3017507225496,147991.838276334,0.0,1.0
2018-09-25,64.46,65.25,64.15,64.5,27607,14.5822659217897,14.7609812503379,14.5121371219797,14.5913147991846,122035.0273095,0.0,1.0
2018-09-26,65.79,67.16,63.9,64.69,38746,14.8831410951683,15.1930651459417,14.4555816382619,14.6342969668101,171274.284353022,0.0,1.0
2018-09-27,64.5,66.01,63.51,65.91,45459,14.5913147991846,14.9329099208399,14.3673550836622,14.9102877273528,200948.68353905,0.0,1.0
2018-09-28,66.78,68.1,64.5,64.5,68129,15.1071008106906,15.4057137647205,14.5913147991846,14.5913147991846,301160.009257396,0.0,1.0
2018-10-01,66.38,67.3,65.11,67.27,37388,15.0166120367422,15.2247362168236,14.7293101794559,15.2179495587775,165271.329773158,0.0,1.0
2018-10-02,64.53,67.0,64.08,66.37,35293,14.5981014572307,15.1568696363623,14.4963015865387,15.0143498173935,156010.512508936,0.0,1.0
2018-10-03,65.87,66.37,65.0,65.0,23297,14.901238849958,15.0143498173935,14.7044257666201,14.7044257666201,102982.94024086,0.0,1.0
2018-10-04,66.04,67.0,65.01,65.86,36546,14.939696578886,15.1568696363623,14.7066879859688,14.8989766306092,161549.32111613,0.0,1.0
2018-10-05,64.77,66.15,64.25,66.04,58683,14.6523947215998,14.9645809917219,14.5347593154668,14.939696578886,259404.553468445,0.0,1.0
2018-10-08,64.9,65.65,64.29,64.5,49659,14.681803573133,14.8514700242863,14.5438081928617,14.5913147991846,219514.522445846,0.0,1.0
2018-10-09,66.64,67.24,64.94,64.94,53792,15.0754297398087,15.2111629007313,14.6908524505279,14.6908524505279,237784.192017699,0.0,1.0
2018-10-10,64.89,67.94,63.47,66.73,53036,14.6795413537843,15.3695182551411,14.3583062062674,15.0957897139471,234442.341014476,0.0,1.0
2018-10-11,61.94,65.2,61.6,64.6,54970,14.0121866459146,14.7496701535943,13.9352711880585,14.6139369926717,242991.467787272,0.0,1.0
2018-10-12,61.99,64.81,61.15,63.12,60373,14.0234977426582,14.6614435989946,13.8334713173665,14.2791285290625,266875.093409513,0.0,1.0
2018-10-15,62.18,62.95,60.78,61.9,43445,14.0664799102837,14.2406708001344,13.7497692014642,14.0031377685198,192045.921739458,0.0,1.0
2018-10-16,64.49,64.78,61.93,62.6,38993,14.5890525798359,14.6546569409485,14.0099244265659,14.1614931229295,172366.132498255,0.0,1.0
2018-10-17,64.81,65.83,63.45,64.59,30904,14.6614435989946,14.8921899725631,14.3537817675699,14.611674773323,136609.210851334,0.0,1.0
2018-10-18,62.24,64.8,61.42,64.45,29791,14.0800532263759,14.6591813796459,13.8945512397817,14.580003702441,131689.263541034,0.0,1.0
2018-10-19,60.84,63.07,60.23,62.23,32137,13.7633425175564,14.2678174323189,13.6253471372851,14.0777910070272,142059.610701829,0.0,1.0
2018-10-22,62.42,62.45,60.01,61.06,27809,14.1207731746527,14.1275598326989,13.5755783116134,13.8131113432281,122927.95575216,0.0,1.0
2018-10-23,61.71,62.43,60.09,61.65,24684,13.9601556008943,14.1230353940014,13.5936760664031,13.946582284802,109114.087517937,0.0,1.0
2018-10-24,58.93,61.9,58.93,61.87,113484,13.3312586219527,14.0031377685198,13.3312586219527,13.9963511104736,501648.96726161,0.0,1.0
2018-10-25,60.45,61.61,59.54,59.54,29477,13.6751159629567,13.9375334074072,13.469254002224,13.469254002224,130301.246060859,0.0,1.0
2018-10-26,60.75,61.41,59.5,59.5,32368,13.742982543418,13.8922890204329,13.4602051248292,13.4602051248292,143080.731841703,0.0,1.0
2018-10-29,61.32,64.02,60.72,61.56,32741,13.8719290462946,14.4827282704465,13.7361958853719,13.9262223106636,144729.555154139,0.0,1.0
2018-10-30,63.47,63.68,61.74,62.0,18697,14.3583062062674,14.4058128125903,13.9669422589404,14.0257599620069,82648.9262000838,0.0,1.0
2018-10-31,62.92,64.84,62.71,64.13,44708,14.2338841420883,14.6682302570407,14.1863775357654,14.5076126832823,197628.934725001,0.0,1.0
2018-11-01,65.15,69.0,63.03,63.08,50978,14.7383590568508,15.6093135061044,14.2587685549241,14.2700796516676,225345.079950146,0.0,1.0
2018-11-02,66.83,67.08,65.54,65.54,20040,15.1184119074342,15.174967391152,14.8265856114505,14.8265856114505,88585.5742124235,0.0,1.0
2018-11-05,65.64,66.93,65.11,66.93,29275,14.8492078049376,15.1410341009213,14.7293101794559,15.1410341009213,129408.317618199,0.0,1.0
2018-11-06,67.83,68.46,65.65,65.65,51217,15.3446338423053,15.4871536612741,14.8514700242863,14.8514700242863,226401.564592699,0.0,1.0
2018-11-07,73.06,75.2,68.33,68.71,63193,16.527774561681,17.0118895023051,15.4577448097408,15.5437091449918,279340.728104076,0.0,1.0
2018-11-08,73.8,74.44,71.76,72.54,52953,16.6951787934856,16.8399608318031,16.2336860463486,16.4101391555481,234075.444674175,0.0,1.0
2018-11-09,72.55,73.79,71.41,73.79,59216,16.4124013748968,16.6929165741369,16.1545083691437,16.6929165741369,261760.646834474,0.0,1.0
2018-11-12,76.61,77.33,71.66,72.7,64577,17.3308624304733,17.4937422235805,16.2110638528615,16.4463346651274,285458.614067649,0.0,1.0
2018-11-13,72.95,77.37,72.42,76.95,42536,16.5028901488452,17.5027911009754,16.3829925233635,17.4077778883295,188027.743747487,0.0,1.0
2018-11-14,72.31,74.82,71.91,73.59,31793,16.3581081105277,16.9259251670541,16.2676193365793,16.6476721871627,140538.980086606,0.0,1.0
2018-11-15,74.18,74.81,71.47,71.88,30511,16.7811431287366,16.9236629477054,16.168081685236,16.2608326785331,134871.978782199,0.0,1.0
2018-11-16,70.98,75.0,70.76,73.42,47554,16.0572329371492,16.9666451153309,16.0074641114775,16.6092144582346,210209.500803273,0.0,1.0
2018-11-19,69.72,71.0,69.15,70.97,35849,15.7721932992116,16.0617573758466,15.6432467963351,16.0549707178005,158468.275945168,0.0,1.0
2018-11-20,69.42,70.86,67.97,69.0,42828,15.7043267187503,16.0300863049646,15.3763049131872,15.6093135061044,189318.511595293,0.0,1.0
2018-11-21,69.31,70.25,67.52,69.45,28660,15.7359977896322,15.9494134283893,15.3295999243395,15.7677830975322,126234.422917165,0.25,1.0
2018-11-23,70.79,70.84,68.301,68.96,11640,16.0720139017179,16.0833657973964,15.5069165348387,15.6565345198823,51268.9700891763,0.0,1.0
2018-11-26,69.51,71.5,69.01,71.08,19689,15.7814053723465,16.2332108203536,15.6678864155608,16.1378548966536,86721.1986328002,0.0,1.0
2018-11-27,67.83,69.21,67.76,69.11,44185,15.3999816775466,15.7132939982751,15.3840890235966,15.690590206918,194615.072456208,0.0,1.0
2018-11-28,70.24,70.68,67.18,67.84,43946,15.9471430492536,16.047039731225,15.2524070337252,15.4022520566823,193562.384840116,0.0,1.0
2018-11-29,69.12,71.12,68.89,70.11,25095,15.6928605860537,16.1469364131964,15.6406418659323,15.9176281204893,110532.19968968,0.0,1.0
2018-11-30,70.35,70.72,68.45,69.04,24479,15.9721172197465,16.0561212477679,15.5407451839609,15.674697552968,107818.996461593,0.0,1.0
2018-12-03,71.15,72.8,69.84,71.46,26575,16.1537475506036,16.5283601079964,15.8563278838251,16.2241293038107,117050.934718201,0.0,1.0
2018-12-04,66.69,70.86,66.09,70.86,25243,15.1411584560752,16.0879065556679,15.0049357079324,16.0879065556679,111184.073192533,0.0,1.0
2018-12-06,65.72,67.2985,64.51,66.0,37215,14.920931679911,15.2793110264834,14.6462158044896,14.984502295711,163915.354112431,0.0,1.0
2018-12-07,63.98,66.39,63.38,65.61,29309,14.5258857102968,15.0730470820038,14.389662962154,14.8959575094181,129092.976318185,0.0,1.0
2018-12-10,64.02,65.5,62.89,64.07,29904,14.5349672268396,14.8709833389253,14.278414384504,14.5463191225182,131713.683981678,0.0,1.0
2018-12-11,63.22,64.69,63.09,64.53,32368,14.3533368959825,14.6870826289325,14.3238219672183,14.6507565627611,142566.496894026,0.0,1.0
2018-12-12,62.22,64.0,62.01,64.0,24799,14.1262989824112,14.5304264685682,14.0786210205612,14.5304264685682,109228.452683976,0.0,1.0
2018-12-13,59.79,62.79,59.54,62.26,42166,13.5745968524327,14.2557105931469,13.5178373740399,14.135380498954,185722.284603111,0.0,1.0
2018-12-14,59.12,61.0,58.22,59.27,59336,13.4224814503399,13.8493127278541,13.2181473281257,13.4565371373756,261348.420035341,0.0,1.0
2018-12-17,57.65,60.1899,57.5,59.22,54091,13.08873571739,13.6653893140699,13.0546800303543,13.445185241697,238246.551640346,0.0,1.0
2018-12-18,58.03,58.98,57.08,58.16,39847,13.1750101245471,13.3906961424399,12.9593241066543,13.2045250533114,175508.13154153,0.0,1.0
2018-12-19,57.39,59.8374,57.03,58.34,23892,13.0297058598614,13.585358449536,12.9479722109757,13.2453918777542,105233.52520366,0.0,1.0
2018-12-20,56.5,57.4,55.13,57.4,22230,12.8276421167829,13.0319762389971,12.5166001751901,13.0319762389971,97913.1619486588,0.0,1.0
2018-12-21,55.78,56.94,55.3,56.49,43106,12.6641748190115,12.9275387987543,12.5551966204972,12.8253717376472,189862.56225636,0.0,1.0
2018-12-24,53.93,55.59,53.1,55.35,15537,12.2441546789044,12.6210376154329,12.0557132106402,12.5665485161758,68433.5041473827,0.0,1.0
2018-12-26,57.2,58.16,54.31,54.31,25170,12.9865686562828,13.2045250533114,12.3304290860616,12.3304290860616,110862.540991802,0.0,1.0
2018-12-27,56.81,57.76,55.0,56.37,9059,12.89802386999,13.1137098878828,12.4870852464258,12.7981271880186,39900.8247455196,0.0,1.0
2018-12-28,57.01,58.25,56.27,57.13,22650,12.9434314527043,13.2249584655328,12.7754233966615,12.9706760023329,99763.0732405363,0.0,1.0
2018-12-31,57.25,57.97,56.77,57.11,14035,12.9979205519614,13.1613878497328,12.8889423534472,12.9661352440614,61817.8690035731,0.0,1.0
2019-01-02,57.42,59.38,56.58,56.58,33440,13.0365169972686,13.4815113078685,12.8458051498686,12.8458051498686,147288.175239008,0.0,1.0
2019-01-03,55.56,57.35,54.81,57.0,31274,12.6142264780258,13.0206243433186,12.4439480428473,12.9411610735686,137747.918433754,0.0,1.0
2019-01-04,58.1,58.44,56.01,56.01,18246,13.1909027784971,13.2680956691114,12.7163935391329,12.7163935391329,80365.4319799923,0.0,1.0
2019-01-07,57.2,59.7,56.92,58.24,51367,12.9865686562828,13.5541634402113,12.9229980404829,13.2226880863971,226248.555547314,0.0,1.0
2019-01-08,58.3,58.94,57.37,57.69,62355,13.2363103612114,13.381614625897,13.02516510159,13.0978172339328,274645.758583383,0.0,1.0
2019-01-09,58.41,59.06,57.9,58.29,120460,13.2612845317042,13.4088591755256,13.1454951957828,13.2340399820757,530572.176713246,0.0,1.0
2019-01-10,59.35,59.56,57.01,58.11,46767,13.4747001704613,13.5223781323113,12.9434314527043,13.1931731576328,205987.622350559,0.0,1.0
2019-01-11,59.4,60.09,58.59,59.05,43248,13.4860520661399,13.6427082265041,13.3021513561471,13.4065887963899,190488.008455042,0.0,1.0
2019-01-14,58.14,59.35,57.73,58.98,46361,13.1999842950399,13.4747001704613,13.1068987504757,13.3906961424399,204199.374768412,0.0,1.0
2019-01-15,57.99,58.71,57.75,57.75,20664,13.1659286080042,13.3293959057756,13.1114395087471,13.1114395087471,91015.6355603731,0.0,1.0
2019-01-16,57.96,59.27,57.39,58.05,61648,13.1591174705971,13.4565371373756,13.0297058598614,13.1795508828185,271531.741242057,0.0,1.0
2019-01-17,58.43,59.39,57.78,57.78,103722,13.2658252899756,13.4837816870042,13.1182506461542,13.1182506461542,456848.807181234,0.0,1.0
2019-01-18,58.91,59.5,58.21,58.82,125709,13.3748034884899,13.508755857497,13.2158769489899,13.3543700762685,553691.66331102,0.0,1.0
2019-01-22,62.14,62.67,58.72,58.72,41526,14.1081359493255,14.2284660435183,13.3316662849113,13.3316662849113,182903.372158344,0.0,1.0
2019-01-23,63.11,64.25,62.65,62.84,35163,14.3283627254897,14.5871859469611,14.2239252852469,14.2670624888254,154877.216086401,0.0,1.0
2019-01-24,62.7,63.36,61.73,63.36,38189,14.2352771809254,14.3851222038825,14.0150504047612,14.3851222038825,168205.386489309,0.0,1.0
2019-01-25,63.32,63.36,62.05,62.71,13841,14.3760406873397,14.3851222038825,14.087702537104,14.2375475600611,60963.3861687533,0.0,1.0
2019-01-28,61.82,62.9,61.45,62.9,22484,14.0354838169826,14.2806847636397,13.9514797889612,14.2806847636397,99031.9178251754,0.0,1.0
2019-01-29,61.93,62.35,61.43,62.08,66695,14.0604579874755,14.1558139111754,13.9469390306898,14.0945136745112,293761.508599451,0.0,1.0
2019-01-30,62.81,63.43,62.26,62.26,23870,14.2602513514183,14.4010148578325,14.135380498954,14.135380498954,105136.625088371,0.0,1.0
2019-01-31,62.65,63.27,62.46,62.82,21030,14.2239252852469,14.3646887916611,14.1807880816683,14.262521730554,92627.7011147229,0.0,1.0
2019-02-01,62.79,63.98,61.87,62.67,26103,14.2557105931469,14.5258857102968,14.0468357126612,14.2284660435183,114971.986790186,0.0,1.0
2019-02-04,64.77,64.77,59.52,62.79,39141,14.7052456620182,14.7052456620182,13.5132966157684,14.2557105931469,172398.518750898,0.0,1.0
2019-02-05,64.44,68.0,63.82,65.07,21990,14.6303231505396,15.4385781228537,14.4895596441254,14.7733570360896,96856.0697818719,0.0,1.0
2019-02-06,64.3,64.5,63.8,64.42,26312,14.5985378426396,14.6439454253539,14.4850188858539,14.6257823922682,115892.53788543,0.0,1.0
2019-02-07,64.02,64.35,63.4,64.03,20905,14.5349672268396,14.6098897383182,14.3942037204254,14.5372376059754,92077.1322778552,0.0,1.0
2019-02-08,63.37,64.93,63.09,63.84,22322,14.3873925830183,14.7415717281896,14.3238219672183,14.4941004023968,98318.3806125936,0.0,1.0
2019-02-11,65.52,65.68,62.96,63.49,26542,14.8755240971967,14.9118501633681,14.294307038454,14.4146371326468,116905.584545268,0.0,1.0
2019-02-12,66.48,67.0,65.72,65.82,26089,15.0934804942252,15.2115402092824,14.920931679911,14.9436354712681,114910.323080457,0.0,1.0
2019-02-13,67.57,67.99,65.8,66.82,20213,15.340951820018,15.436307743718,14.9390947129967,15.1706733848395,89029.1831969522,0.0,1.0
2019-02-14,68.56,69.13,66.61,67.52,26393,15.5657193544537,15.6951309651894,15.1229954229895,15.3295999243395,116249.306491721,0.0,1.0
2019-02-15,70.79,71.02,68.53,68.76,43864,16.0720139017179,16.1242326218393,15.5589082170466,15.611126937168,193201.21168313,0.0,1.0
2019-02-19,71.65,71.93,69.6,70.54,53336,16.2672665073893,16.3308371231893,15.8018387845679,16.015254423325,234921.115865662,0.0,1.0
2019-02-20,71.71,72.33,70.79,71.65,56093,16.2808887822035,16.4216522886178,16.0720139017179,16.2672665073893,247064.46213163,0.0,1.0
2019-02-21,72.86,73.36,71.25,71.73,44603,16.5419823828106,16.6555013395963,16.1764513419607,16.285429540475,196456.174646696,0.0,1.0
2019-02-22,74.03,74.09,72.23,72.87,36009,16.8076167416891,16.8212390165034,16.3989484972607,16.5442527619463,158603.465974326,0.0,1.0
2019-02-25,74.6,74.98,74.0,74.56,33486,16.9370283524248,17.023302759582,16.800805604282,16.927946835882,147490.784570976,0.0,1.0
2019-02-26,74.5,75.0,74.03,74.59,26971,16.9143245610677,17.0278435178534,16.8076167416891,16.9347579732891,118795.1367934,0.0,1.0
2019-02-27,81.22,81.86,78.6,78.74,69179,18.4400193402674,18.585323604953,17.8451800067103,17.8769653146103,304702.412525698,0.0,1.0
2019-02-28,78.54,83.27,78.19,80.5,42384,17.8315577318961,18.9054470630887,17.7520944621461,18.276552042496,186682.476654609,0.0,1.0
2019-03-01,79.98,80.33,77.62,79.0,49597,18.1584923274389,18.2379555971888,17.6226828514104,17.9359951721389,218452.500817257,0.0,1.0
2019-03-04,81.06,82.46,80.89,80.92,131225,18.4036932740959,18.7215463530959,18.3650968287888,18.3719079661959,577987.164944345,0.0,1.0
2019-03-05,81.54,81.75,80.54,81.31,43869,18.5126714726102,18.5603494344602,18.2856335590388,18.4604527524888,193223.234436604,0.0,1.0
2019-03-06,81.5,81.57,80.82,81.45,73538,18.5035899560673,18.5194826100173,18.3492041748388,18.4922380603888,323901.84900497,0.0,1.0
2019-03-07,80.92,82.11,80.67,81.72,67274,18.3719079661959,18.6420830833459,18.3151484878031,18.553538297053,296311.743451826,0.0,1.0
2019-03-08,80.51,81.17,80.09,80.63,43379,18.2788224216317,18.4286674445888,18.1834664979317,18.3060669712602,191065.004596081,0.0,1.0
2019-03-11,80.51,82.14,79.1,80.51,40482,18.2788224216317,18.648894220753,17.958698963496,18.2788224216317,178305.021232821,0.0,1.0
2019-03-12,80.28,81.25,79.63,80.64,51092,18.2266037015103,18.4468304776745,18.0790290576889,18.308337350396,225037.304106202,0.0,1.0
2019-03-13,80.15,80.69,79.61,80.64,36297,18.197088772746,18.3196892460745,18.0744882994174,18.308337350396,159871.97657447,0.0,1.0
2019-03-14,79.64,80.11,78.75,80.11,33226,18.1380589152174,18.2451017038934,17.9353608685757,18.2451017038934,145887.641691359,0.25,1.0
2019-03-15,79.99,80.33,78.7954,79.8,63022,18.2177716301889,18.2952068390183,17.9457007464606,18.1744990134901,276714.950781702,0.0,1.0
2019-03-18,79.27,79.99,78.02,79.99,20953,18.0537911879619,18.2177716301889,17.7691029202067,18.2177716301889,91999.7518918631,0.0,1.0
2019-03-19,78.29,79.61,78.13,79.55,21058,17.8305955860418,18.1312263967913,17.7941554877692,18.117561359939,92460.7824816904,0.0,1.0
2019-03-20,77.5,78.94,77.15,78.57,46658,17.6506726008206,17.9786334852745,17.5709598858491,17.894365758019,204864.43104904,0.0,1.0
2019-03-21,77.5,78.22,75.55,77.65,25466,17.6506726008206,17.8146530430475,17.2065589031225,17.6848351929512,111815.285719381,0.0,1.0
2019-03-22,74.5,77.67,73.84,77.5,40637,16.9674207582082,17.6893902052353,16.8171053528334,17.6506726008206,178427.619798102,0.0,1.0
2019-03-25,76.02,76.95,73.67,74.51,29788,17.3136016917984,17.5254097630083,16.7783877484187,16.9696982643502,130792.182950166,0.0,1.0
2019-03-26,76.69,77.6,75.53,76.31,21017,17.4661946033152,17.673447662241,17.2020038908384,17.3796493699177,92280.7610132817,0.0,1.0
2019-03-27,76.04,77.92,75.71,76.44,31762,17.3181567040825,17.7463278587863,17.2429990013952,17.4092569497642,139459.558038914,0.0,1.0
2019-03-28,76.7,77.11,75.34,76.17,22682,17.4684721094573,17.561849861281,17.1587312741396,17.3477642839291,99591.3889376813,0.0,1.0
2019-03-29,77.33,78.89,76.32,77.16,57442,17.6119549964059,17.9672459545643,17.3819268760597,17.5732373919912,252214.468008037,0.0,1.0
2019-04-01,78.57,78.6,76.5,77.68,68175,17.894365758019,17.9011982764451,17.4229219866164,17.6916677113773,299340.575823403,0.0,1.0
2019-04-02,77.0,78.57,76.55,78.57,33887,17.5367972937185,17.894365758019,17.4343095173266,17.894365758019,148789.939023508,0.0,1.0
2019-04-03,76.43,77.74,76.37,77.33,52783,17.4069794436221,17.7053327482296,17.3933144067699,17.6119549964059,231757.882122285,0.0,1.0
2019-04-04,75.9,77.32,75.87,76.4,25044,17.286271618094,17.6096774902638,17.2794390996678,17.400146925196,109962.381825028,0.0,1.0
2019-04-05,77.55,77.87,75.41,75.85,50473,17.6620601315308,17.7349403280761,17.1746738171339,17.2748840873837,221615.209146089,0.0,1.0
2019-04-08,76.54,77.65,76.06,77.5,14340,17.4320320111846,17.6848351929512,17.3227117163666,17.6506726008206,62963.606267805,0.0,1.0
2019-04-09,74.33,76.13,74.14,75.89,47739,16.9287031537935,17.3386542593609,16.8854305370947,17.2839941119519,209610.850740498,0.0,1.0
2019-04-10,76.07,76.26,73.65,74.29,88860,17.3249892225087,17.3682618392074,16.7738327361346,16.9195931292253,390163.602019326,0.0,1.0
2019-04-11,76.27,77.41,75.0,76.0,39802,17.3705393453495,17.6301750455422,17.0812960653102,17.3090466795144,174761.328917097,0.0,1.0
2019-04-12,76.46,78.07,76.3,76.3,27381,17.4138119620483,17.7804904509169,17.3773718637756,17.3773718637756,120223.605524321,0.0,1.0
2019-04-15,76.29,76.97,75.13,76.97,21729,17.3750943576336,17.5299647752924,17.1109036451568,17.5299647752924,95406.9874890608,0.0,1.0
2019-04-16,77.3,77.72,76.5,76.65,23240,17.6051224779797,17.7007777359455,17.4229219866164,17.4570845787471,102041.437215048,0.0,1.0
2019-04-17,77.48,78.15,77.16,77.16,20460,17.6461175885365,17.7987105000533,17.5732373919912,17.5732373919912,89835.1035034372,0.0,1.0
2019-04-18,75.68,77.58,74.15,77.28,22718,17.236166482969,17.6688926499569,16.8877080432367,17.6005674656957,99749.4565684796,0.0,1.0
2019-04-22,75.77,75.77,74.36,75.24,28791,17.2566640382474,17.2566640382474,16.9355356722196,17.1359562127192,126414.58773057,0.0,1.0
2019-04-23,77.4,77.93,75.59,75.59,25009,17.6278975394002,17.7486053649284,17.2156689276907,17.2156689276907,109808.704961753,0.0,1.0
2019-04-24,76.0,77.75,75.04,77.75,66829,17.3090466795144,17.7076102543716,17.0904060898784,17.7076102543716,293430.602738573,0.0,1.0
2019-04-25,73.9,75.58,73.38,75.58,43099,16.8307703896857,17.2133914215486,16.7123400702995,17.2133914215486,189237.689437666,0.0,1.0
2019-04-26,75.82,76.03,73.02,73.78,25320,17.2680515689576,17.3158791979405,16.630349849186,16.8034403159812,111174.233661145,0.0,1.0
2019-04-29,75.25,76.55,75.22,76.28,24372,17.1382337188613,17.4343095173266,17.1314012004351,17.3728168514915,107011.786050135,0.0,1.0
2019-04-30,72.86,75.84,72.48,75.24,69606,16.5939097509134,17.2726065812417,16.5073645175158,17.1359562127192,305623.764147617,0.0,1.0
2019-05-01,75.62,76.8,70.48,70.48,77116,17.2225014461168,17.4912471708777,16.0518632891075,16.0518632891075,338598.428239055,0.0,1.0
2019-05-02,75.93,76.19,74.66,75.37,34245,17.2931041365201,17.3523192962132,17.0038608564808,17.1655637925658,150361.833796442,0.0,1.0
2019-05-03,78.85,79.06,76.39,76.54,61181,17.9581359299962,18.005963558979,17.397869419054,17.4320320111846,268631.547773401,0.0,1.0
2019-05-06,79.13,79.65,76.62,77.39,41413,18.0219061019733,18.1403364213595,17.4502520603209,17.6256200332581,181834.855395301,0.0,1.0
2019-05-07,76.27,79.61,75.55,78.63,29626,17.3705393453495,18.1312263967913,17.2065589031225,17.9080307948712,130080.878611575,0.0,1.0
2019-05-08,75.99,76.4,75.2,76.19,20417,17.3067691733723,17.400146925196,17.1268461881511,17.3523192962132,89646.3004999844,0.0,1.0
2019-05-09,76.22,76.34,73.93,75.31,24862,17.3591518146393,17.3864818883438,16.8376029081118,17.1518987557135,109163.262135995,0.0,1.0
2019-05-10,75.68,75.84,74.16,75.81,31826,17.236166482969,17.2726065812417,16.8899855493788,17.2657740628156,139740.567160332,0.0,1.0
2019-05-13,74.65,75.0,73.3,74.09,39227,17.0015833503388,17.0812960653102,16.6941200211632,16.8740430063845,172236.637591854,0.0,1.0
2019-05-14,75.95,76.14,74.42,74.95,22879,17.2976591488042,17.3409317655029,16.9492007090718,17.0699085346,100456.370139547,0.0,1.0
2019-05-15,76.67,76.69,74.75,75.28,24973,17.4616395910311,17.4661946033152,17.0243584117592,17.1450662372874,109650.637330955,0.0,1.0
2019-05-16,78.1,78.4,76.33,76.62,24062,17.8442606228941,17.9128045177324,17.4398516433483,17.506110741692,105313.536924525,0.25,1.0
2019-05-17,76.9,78.89,76.49,77.94,26318,17.570085043541,18.0247595459682,17.4764083872621,17.8077038789803,115187.501653215,0.0,1.0
2019-05-20,76.43,76.87,75.59,76.16,14486,17.4626996082944,17.5632306540572,17.2707767027473,17.40101010294,63401.7079165767,0.0,1.0
2019-05-21,78.32,78.32,76.33,76.97,15928,17.8945261457755,17.8945261457755,17.4398516433483,17.5860786190033,69712.9921092938,0.0,1.0
2019-05-22,77.92,78.26,76.95,77.86,15609,17.8031342859911,17.8808173668078,17.5815090260141,17.7894255070235,68316.8064938455,0.0,1.0
2019-05-23,75.41,77.5,75.18,76.9,26904,17.2296503658443,17.7071728332176,17.1771000464683,17.570085043541,117752.281498521,0.0,1.0
2019-05-24,75.19,76.31,74.76,75.81,13323,17.1793848429629,17.4352820503591,17.0811385936948,17.3210422256287,58311.5390427,0.0,1.0
2019-05-28,75.27,75.48,74.88,75.43,19615,17.1976632149198,17.2456439413066,17.1085561516301,17.2342199588336,85850.0966991337,0.0,1.0
2019-05-29,73.32,75.05,72.91,74.5,21472,16.7521278984711,17.1473976920384,16.6584512421922,17.021733884835,93977.7352191588,0.0,1.0
2019-05-30,72.85,74.8,72.38,73.35,17780,16.6447424632245,17.0902777796732,16.5373570279779,16.7589822879549,77818.746842243,0.0,1.0
2019-05-31,72.02,72.6,70.51,72.09,33406,16.455104354172,16.5876225508593,16.1101000834861,16.4710979296343,146209.958212147,0.0,1.0
2019-06-03,72.35,73.5,71.3,71.89,36445,16.5305026384941,16.7932542353741,16.2905990065602,16.4254019997421,159510.923996937,0.0,1.0
2019-06-04,74.81,75.55,71.34,73.18,34708,17.0925625761678,17.2616375167689,16.2997381925386,16.7201407475466,151908.496366736,0.0,1.0
2019-06-05,77.2,78.02,75.06,75.06,36736,17.6386289383793,17.8259822509372,17.149682488533,17.149682488533,160784.56040476,0.0,1.0
2019-06-06,75.05,77.56,74.32,77.37,36706,17.1473976920384,17.7208816121852,16.980607547932,17.6774704787877,160653.257682305,0.0,1.0
2019-06-07,78.1,78.46,75.2,75.41,37762,17.8442606228941,17.9265132967,17.1816696394576,17.2296503658443,165275.113512755,0.0,1.0
2019-06-10,78.68,79.4978,78.22,78.66,28779,17.9767788195814,18.1636294769105,17.8716781808294,17.9722092265922,125958.70165202,0.0,1.0
2019-06-11,79.73,80.4,78.48,79.11,36158,18.2166824515153,18.3697638166541,17.9310828896892,18.0750250688496,158254.794618775,0.0,1.0
2019-06-12,80.3,81.29,78.95,79.73,37518,18.346915851708,18.5731107046743,18.0384683249358,18.2166824515153,164207.184703446,0.0,1.0
2019-06-13,81.99,81.99,80.36,80.6,33241,18.7330464592969,18.7330464592969,18.3606246306757,18.4154597465463,145487.793238639,0.0,1.0
2019-06-14,82.0,82.73,81.0,81.39,32784,18.7353312557915,18.9021213998979,18.5068516063306,18.5959586696204,143487.615099893,0.0,1.0
2019-06-17,79.88,82.74,79.69,82.74,38064,18.2509543989344,18.9044061963925,18.2075432655369,18.9044061963925,166596.894252145,0.0,1.0
2019-06-18,85.57,86.01,80.11,80.38,106507,19.5510036043668,19.6515346501296,18.3035047183104,18.3651942236649,466155.302020628,0.0,1.0
2019-06-19,83.85,86.28,82.7226,85.56,54495,19.1580186072941,19.713224155484,18.9004306504919,19.5487188078722,238511.395341284,0.0,1.0
2019-06-20,85.04,85.44,83.9,84.61,54734,19.4299093901525,19.5213012499369,19.1694425897671,19.3316631408844,239557.440363517,0.0,1.0
2019-06-21,82.62,84.61,82.35,84.59,58678,18.8769886384572,19.3316631408844,18.8152991331028,19.3270935478951,256819.371609063,0.0,1.0
2019-06-24,81.49,83.37,81.0,82.62,54809,18.6188066345664,19.0483483755529,18.5068516063306,18.8769886384572,239885.697169657,0.0,1.0
2019-06-25,79.66,81.93,79.66,81.46,37243,18.200688876053,18.7193376803292,18.200688876053,18.6119522450826,163003.576414267,0.0,1.0
2019-06-26,79.25,82.26,78.48,80.03,67964,18.1070122197741,18.7947359646513,17.9310828896892,18.2852263463536,297461.940966603,0.0,1.0
2019-06-27,81.18,81.18,79.4,79.4,72842,18.5479779432336,18.5479779432336,18.1412841671932,18.1412841671932,318811.763637945,0.0,1.0
2019-06-28,82.6,82.86,81.18,81.46,94098,18.872419045468,18.9318237543278,18.5479779432336,18.6119522450826,411844.119255421,0.0,1.0
2019-07-01,80.69,83.51,79.01,83.51,86428,18.4360229149977,19.0803355264774,18.0521771039035,19.0803355264774,378274.389880843,0.0,1.0
2019-07-02,80.73,81.38,79.53,80.69,32058,18.4451621009762,18.5936738731257,18.1709865216231,18.4360229149977,140310.089216458,0.0,1.0
2019-07-03,80.97,81.5,80.27,80.9,29362,18.4999972168468,18.6210914310611,18.3400614622242,18.4840036413845,128510.351225081,0.0,1.0
2019-07-05,81.63,81.63,79.25,80.59,27889,18.650793785491,18.650793785491,18.1070122197741,18.4131749500517,122063.387552492,0.0,1.0
2019-07-08,81.27,81.73,80.61,81.07,28892,18.5685411116851,18.6736417504371,18.4177445430409,18.5228451817929,126453.275239937,0.0,1.0
2019-07-09,82.42,82.98,80.63,80.86,30149,18.8312927085651,18.9592413122631,18.4223141360301,18.4748644554061,131954.859310842,0.0,1.0
2019-07-10,85.08,85.38,82.14,82.71,43232,19.439048576131,19.5075924709692,18.767318406716,18.8975518069087,189215.976573894,0.0,1.0
2019-07-11,85.43,85.97,85.22,85.23,34120,19.5190164534423,19.6423954641512,19.4710357270555,19.4733205235501,149334.963006599,0.0,1.0
2019-07-12,86.45,86.88,85.43,85.54,33254,19.7520656958924,19.8503119451605,19.5190164534423,19.544149214883,145544.691085036,0.0,1.0
2019-07-15,85.59,86.89,84.69,86.16,31986,19.555573197356,19.8525967416552,19.3499415128412,19.6858065975487,139994.962682564,0.0,1.0
2019-07-16,85.04,86.85,84.81,85.66,38420,19.4299093901525,19.8434575556767,19.3773590707765,19.5715667728183,168155.019891956,0.0,1.0
2019-07-17,86.26,86.29,84.18,85.12,48324,19.7086545624948,19.7155089519786,19.2334168916162,19.4481877621094,211502.425332089,0.0,1.0
2019-07-18,85.55,86.94,85.34,86.14,28191,19.5464340113776,19.8640207241282,19.4984532849908,19.6812370045595,123385.168291882,0.0,1.0
2019-07-19,85.39,85.8,85.11,85.27,17546,19.5098772674638,19.6035539237428,19.4459029656148,19.4824597095285,76794.5856070865,0.0,1.0
2019-07-22,85.28,85.76,84.36,85.5,57456,19.4847445060231,19.5944147377644,19.2745432285191,19.5350100289045,251470.97404769,0.0,1.0
2019-07-23,86.28,87.8,85.53,85.53,44372,19.713224155484,20.0605132226645,19.5418644183884,19.5418644183884,194205.480027222,0.0,1.0
2019-07-24,89.51,89.78,86.14,86.14,36836,20.4512134232426,20.5129029285971,19.6812370045595,19.6812370045595,161222.236146281,0.0,1.0
2019-07-25,88.78,90.66,88.26,89.42,39914,20.2844232791362,20.7139650201226,20.1656138614165,20.4306502547912,174693.895470264,0.0,1.0
2019-07-26,90.34,91.92,87.79,88.81,46317,20.6408515322952,21.0018493784433,20.0582284261699,20.29127766862,202718.273199784,0.0,1.0
2019-07-29,88.27,90.72,85.99,90.14,44560,20.1678986579112,20.7276737990903,19.6469650571404,20.595155602403,195028.310421279,0.0,1.0
2019-07-30,88.97,89.24,86.7,87.43,28141,20.3278344125338,20.3895239178882,19.8091856082576,19.975975752364,123166.330421122,0.0,1.0
2019-07-31,87.5,90.57,87.5,89.02,38940,19.9919693278263,20.6934018516712,19.9919693278263,20.3392583950068,170430.933747859,0.0,1.0
2019-08-01,88.66,90.0,87.47,87.47,43806,20.2570057212009,20.5631684514785,19.9851149383425,19.9851149383425,191728.235330219,0.0,1.0
2019-08-02,87.5,88.75,86.92,87.93,33051,19.9919693278263,20.2775688896524,19.859451131139,20.0902155770945,144656.209329751,0.0,1.0
2019-08-05,82.6,87.09,81.47,85.2,77250,18.872419045468,19.8982926715473,18.6142370415772,19.4664661340663,338104.510324144,0.0,1.0
2019-08-06,85.04,85.82,83.33,83.98,35682,19.4299093901525,19.608123516732,19.0392091895744,19.187720961724,156171.458089141,0.0,1.0
2019-08-07,85.0,86.75,81.4,83.0,204042,19.4207702041741,19.8206095907306,18.598243466115,18.9638109052524,893042.336512089,0.0,1.0
2019-08-08,89.45,90.79,84.3,85.77,88602,20.437504644275,20.7436673745526,19.2608344495515,19.596699534259,387789.460501485,0.0,1.0
2019-08-09,89.1,89.84,87.55,89.84,37036,20.3575367669637,20.5266117075647,20.0033933102993,20.5266117075647,162097.58762932,0.0,1.0
2019-08-12,90.44,90.9,87.97,88.44,59770,20.6636994972412,20.7688001359932,20.0993547630729,20.2067401983195,261598.790706461,0.0,1.0
2019-08-13,89.73,91.53,89.34,89.4,51128,20.501478946124,20.9127423151536,20.4123718828343,20.4260806618019,223774.853124308,0.0,1.0
2019-08-14,87.53,88.89,86.4,88.45,45080,19.9988237173101,20.3095560405769,19.7406417134193,20.2090249948141,197304.224277183,0.0,1.0
2019-08-15,86.15,87.9,84.47,87.7,50489,19.6835218010541,20.0833611876106,19.2996759899598,20.0376652577185,220978.105135996,0.0,1.0
2019-08-16,88.19,88.5,86.7,86.86,48775,20.1496202859543,20.2204489772872,19.8091856082576,19.8457423521713,213476.342926344,0.0,1.0
2019-08-19,87.88,88.58,85.71,88.25,44506,20.0787915946214,20.238727349244,19.5829907552913,20.1633290649219,194791.965520859,0.0,1.0
2019-08-20,87.23,88.8,86.95,87.2,46797,19.9302798224718,20.2889928721254,19.8663055206228,19.923425432988,204819.116759081,0.0,1.0
2019-08-21,87.98,88.49,85.72,88.0,56146,20.1016395595675,20.2181641807925,19.5852755517859,20.1062091525567,245737.421833778,0.0,1.0
2019-08-22,87.77,88.7,87.0,87.86,63183,20.122202728019,20.3354150845993,19.9456720671944,20.1428361818816,275594.674447749,0.3,1.0
2019-08-23,84.65,89.4,84.32,87.68,97521,19.4069096607817,20.4958975035308,19.3312536632854,20.1015692741564,425371.828606095,0.0,1.0
2019-08-26,86.82,87.01,84.51,85.31,33818,19.9044051594692,19.9479646731791,19.3748131769954,19.5582216557742,147508.992932814,0.0,1.0
2019-08-27,87.54,88.18,85.86,87.46,72979,20.0694727903701,20.2161995733931,19.6843149849346,20.0511319424922,318323.342457975,0.0,1.0
2019-08-28,88.46,89.31,86.98,87.41,33122,20.2803925409657,20.4752640496682,19.9410868552249,20.0396689125685,144473.146369409,0.0,1.0
2019-08-29,87.91,89.82,87.72,89.2,26638,20.1542992118053,20.5921869548897,20.1107396980953,20.4500453838361,116190.920626421,0.0,1.0
2019-08-30,87.13,88.75,85.66,88.2,49059,19.9754759449959,20.346878114523,19.6384628652399,20.2207847853626,213987.926083474,0.0,1.0
2019-09-03,86.36,88.18,85.15,86.63,64754,19.7989452841713,20.2161995733931,19.5215399600184,19.8608456457592,282447.138457965,0.0,1.0
2019-09-04,87.8,88.27,86.74,87.04,40209,20.1290805459732,20.2368330272557,19.8860643115913,19.9548424911333,175385.566764312,0.0,1.0
2019-09-05,88.25,90.0,88.02,88.54,43164,20.2322478152863,20.6334538626149,20.1795178776374,20.2987333888436,188274.829113252,0.0,1.0
2019-09-06,86.5,88.51,86.5,88.38,32460,19.8310417679576,20.2918555708894,19.8310417679576,20.2620516930878,141585.602655365,0.0,1.0
2019-09-09,86.82,87.33,85.42,87.01,29341,19.9044051594692,20.0213280646906,19.5834403216063,19.9479646731791,127980.99715068,0.0,1.0
2019-09-10,86.11,86.9,84.82,86.9,39513,19.741630134553,19.922746007347,19.4458839625222,19.922746007347,172349.720200907,0.0,1.0
2019-09-11,86.75,87.3,85.83,86.21,37845,19.888356917576,20.0144502467364,19.6774371669804,19.7645561944003,165074.15688516,0.0,1.0
2019-09-12,86.15,88.15,85.88,87.18,49448,19.7508005584919,20.2093217554389,19.6889001969041,19.9869389749196,215684.685154113,0.0,1.0
2019-09-13,88.13,88.94,86.63,86.77,24098,20.2047365434694,20.390437628233,19.8608456457592,19.8929421295455,105111.825409396,0.0,1.0
2019-09-16,88.67,89.43,87.7,87.7,28098,20.3285372666451,20.502775321485,20.1061544861258,20.1061544861258,122559.219451955,0.0,1.0
2019-09-17,90.02,90.24,88.35,88.85,45663,20.6380390745844,20.6884764062485,20.2551738751336,20.3698041743704,199175.088541341,0.0,1.0
2019-09-18,89.0,90.19,87.93,90.01,35867,20.4041932641414,20.6770133763248,20.1588844237747,20.6357464685996,156446.420531115,0.0,1.0
2019-09-19,88.42,89.98,88.05,89.0,46604,20.2712221170268,20.6288686506454,20.1863956955916,20.4041932641414,203279.587989853,0.0,1.0
2019-09-20,88.82,89.31,88.23,88.25,59280,20.3629263564162,20.4752640496682,20.2276626033168,20.2322478152863,258570.379710722,0.0,1.0
2019-09-23,88.95,89.29,87.54,88.88,33451,20.3927302342177,20.4706788376987,20.0694727903701,20.3766819923246,145908.194529409,0.0,1.0
2019-09-24,87.76,89.46,87.27,89.14,25616,20.1199101220342,20.5096531394392,20.0075724287822,20.4362897479277,111733.111448547,0.0,1.0
2019-09-25,89.25,89.45,87.1,88.04,31243,20.4615084137598,20.5073605334545,19.9685981270417,20.1841030896068,136277.233017916,0.0,1.0
2019-09-26,89.0,89.14,87.71,89.13,26587,20.4041932641414,20.4362897479277,20.1084470921106,20.4339971419429,115968.466352378,0.0,1.0
2019-09-27,88.34,89.64,87.68,89.1,38472,20.2528812691489,20.5509200471644,20.1015692741564,20.4271193239887,167809.035901331,0.0,1.0
2019-09-30,88.82,89.62,87.9,88.77,33051,20.3629263564162,20.546334835195,20.1520066058205,20.3514633264925,144163.455125153,0.0,1.0
2019-10-01,86.3,89.44,86.19,89.32,54583,19.7851896482629,20.5050679274697,19.7599709824309,20.4775566556529,238082.777256248,0.0,1.0
2019-10-02,82.99,85.85,81.75,85.5,77572,19.0263370673157,19.6820223789499,18.7420539252085,19.6017811694841,338357.312667343,0.0,1.0
2019-10-03,84.2,84.44,82.02,83.0,43976,19.3037423914686,19.3587649351022,18.8039542867964,19.0286296733004,191816.650103892,0.0,1.0
2019-10-04,86.14,86.43,84.59,84.59,24013,19.7485079525072,19.8149935260645,19.3931540248733,19.3931540248733,104741.068285991,0.0,1.0
2019-10-07,85.25,86.62,84.41,85.47,32969,19.5444660198658,19.8585530397745,19.351887117148,19.5949033515299,143805.783547281,0.0,1.0
2019-10-08,84.01,85.41,83.52,84.61,26984,19.2601828777586,19.5811477156215,19.1478451845066,19.3977392368427,117700.120211102,0.0,1.0
2019-10-09,84.32,85.48,83.38,84.62,39224,19.3312536632854,19.5971959575147,19.1157487007203,19.4000318428275,171089.145981332,0.0,1.0
2019-10-10,84.16,85.46,83.88,84.19,32592,19.2945719675297,19.5926107455452,19.2303789999571,19.3014497854839,142161.366658769,0.0,1.0
2019-10-11,86.68,88.34,85.02,85.34,24970,19.8723086756829,20.2528812691489,19.4917360822169,19.5650994737284,108915.357310674,0.0,1.0
2019-10-14,85.64,87.51,85.37,86.81,11022,19.6338776532704,20.0625949724159,19.5719772916826,19.9021125534844,48076.294284271,0.0,1.0
2019-10-15,86.95,87.86,85.72,85.72,23024,19.9342090372707,20.1428361818816,19.6522185011483,19.6522185011483,100427.200108969,0.0,1.0
2019-10-16,86.77,87.2,86.05,86.68,31582,19.8929421295455,19.9915241868891,19.7278744986446,19.8723086756829,137755.899663023,0.0,1.0
2019-10-17,88.11,88.58,86.85,86.85,18548,20.2001513315,20.3079038127825,19.9112829774234,19.9112829774234,80903.5661753453,0.0,1.0
2019-10-18,87.39,88.21,87.17,87.52,21059,20.0350837005991,20.2230773913473,19.9846463689349,20.0648875784006,91856.1677855615,0.0,1.0
2019-10-21,89.45,89.71,87.78,87.8,28047,20.5073605334545,20.5669682890576,20.1244953340037,20.1290805459732,122336.765177912,0.0,1.0
2019-10-22,87.71,89.57,87.71,87.98,19568,20.1084470921106,20.5348718052713,20.1084470921106,20.1703474536984,85352.6516561978,0.0,1.0
2019-10-23,87.39,88.92,87.0,88.23,19273,20.0350837005991,20.3858524162635,19.9456720671944,20.2276626033168,84065.906345559,0.0,1.0
2019-10-24,88.01,88.4,87.0,87.64,19443,20.1772252716526,20.2666369050573,19.9456720671944,20.0923988502174,84807.4205923681,0.0,1.0
2019-10-25,87.96,88.7,87.17,87.17,17551,20.1657622417289,20.3354150845993,19.9846463689349,19.9846463689349,76554.8032102378,0.0,1.0
2019-10-28,87.96,88.95,87.62,88.49,32363,20.1657622417289,20.3927302342177,20.087813638248,20.2872703589199,141162.503349833,0.0,1.0
2019-10-29,88.86,89.92,87.8,87.8,35449,20.3720967803551,20.615113014737,20.1290805459732,20.1290805459732,154623.167853667,0.0,1.0
2019-10-30,89.27,89.61,87.97,89.11,25388,20.4660936257292,20.5440422292102,20.1680548477137,20.4294119299735,110738.609988121,0.0,1.0
2019-10-31,87.73,88.95,87.05,88.92,35609,20.11303230408,20.3927302342177,19.9571350971181,20.3858524162635,155321.06361537,0.0,1.0
2019-11-01,89.06,89.46,88.08,88.34,23693,20.4179489000498,20.5096531394392,20.1932735135458,20.2528812691489,103345.276762587,0.0,1.0
2019-11-04,88.42,90.33,88.42,89.73,43776,20.2712221170268,20.7091098601111,20.2712221170268,20.571553501027,190944.280401764,0.0,1.0
2019-11-05,86.17,90.48,86.05,90.48,45419,19.7553857704614,20.7434989498822,19.7278744986446,20.7434989498822,198110.797504745,0.0,1.0
2019-11-06,93.75,95.64,89.02,92.0,109015,21.4931811068905,21.9264836380054,20.4087784761109,21.0919750595619,475506.915387389,0.0,1.0
2019-11-07,94.75,95.01,93.04,94.56,73182,21.722441705364,21.7820494609671,21.3304060819743,21.678882191654,319208.797705636,0.0,1.0
2019-11-08,91.99,94.84,91.22,94.84,42761,21.0896824535771,21.7430751592266,20.9131517927526,21.7430751592266,186517.004163465,0.0,1.0
2019-11-11,89.8,91.84,89.53,91.66,26330,20.5876017429202,21.0552933638061,20.5257013813323,21.0140264560809,114847.471285144,0.0,1.0
2019-11-12,90.75,91.73,90.01,90.03,30577,20.80539931147,21.030074697974,20.6357464685996,20.6403316805691,133372.241909831,0.0,1.0
2019-11-13,90.87,91.07,89.8,90.14,39423,20.8329105832868,20.8787627029815,20.5876017429202,20.6655503464012,171957.15383495,0.0,1.0
2019-11-14,91.37,92.33,90.16,90.91,36169,20.9475408825236,21.1676310570581,20.6701355583706,20.8420810072258,157763.698781328,0.0,1.0
2019-11-15,91.4,92.5,90.44,92.24,32931,20.9544187004778,21.2066053587986,20.7343285259432,21.1469976031955,143640.033303876,0.0,1.0
2019-11-18,90.85,91.37,90.48,91.04,21244,20.8283253713174,20.9475408825236,20.7434989498822,20.8718848850273,92663.1097600299,0.0,1.0
2019-11-19,90.22,91.72,90.2,91.38,20393,20.6838911942791,21.0277820919893,20.6793059823096,20.9498334885083,88951.1766774755,0.0,1.0
2019-11-20,90.03,91.68,89.62,90.18,42773,20.6403316805691,21.0186116680504,20.546334835195,20.6747207703401,186569.346345592,0.0,1.0
2019-11-21,87.51,90.16,87.24,89.91,26286,20.1313731519579,20.7409964961779,20.069260584811,20.6834848599307,114263.833005166,0.3,1.0
2019-11-22,86.37,87.52,86.37,87.52,23245,19.8691200906708,20.1336736174078,19.8691200906708,20.1336736174078,101044.769010313,0.0,1.0
2019-11-25,88.1,88.38,86.32,86.32,20101,20.2671006135012,20.3315136460981,19.8576177634214,19.8576177634214,87377.9695365154,0.0,1.0
2019-11-26,88.56,88.9,87.82,88.24,35746,20.372922024196,20.4511378494922,20.2026875809044,20.2993071297996,155385.945925689,0.0,1.0
2019-11-27,88.03,89.07,88.0,88.92,20357,20.250997355352,20.4902457621402,20.2440959590024,20.4557387803919,88490.78781428,0.0,1.0
2019-11-29,88.36,88.94,87.4,88.39,20246,20.3269127151983,20.4603397112917,20.1060680320092,20.3338141115479,88008.2767641553,0.0,1.0
2019-12-02,87.14,88.57,86.24,88.45,58934,20.0462559303121,20.3752224896459,19.8392140398223,20.3476169042473,256182.938991343,0.0,1.0
2019-12-03,87.53,87.91,85.72,86.13,29268,20.1359740828577,20.2233917699534,19.7195898364282,19.8139089198736,127226.427162565,0.0,1.0
2019-12-04,86.46,88.33,86.19,87.02,48002,19.8898242797198,20.3200113188486,19.8277117125729,20.0186503449135,208662.120973673,0.0,1.0
2019-12-05,85.28,86.91,85.1,86.53,24961,19.6183693566332,19.9933452249647,19.5769609785352,19.905927537869,108504.129028454,0.0,1.0
2019-12-06,85.8,87.1,85.55,85.88,95124,19.7379935600273,20.0370540685126,19.6804819237801,19.7563972836264,413498.92911753,0.0,1.0
2019-12-09,87.54,88.24,86.0,86.0,42314,20.1382745483076,20.2993071297996,19.784002869025,19.784002869025,183936.689864589,0.0,1.0
2019-12-10,88.95,89.66,87.75,88.06,51304,20.4626401767416,20.6259732236835,20.1865843227552,20.2578987517017,223015.737978279,0.0,1.0
2019-12-11,89.94,90.74,89.11,89.86,34799,20.6903862562804,20.8744234922713,20.4994476239398,20.6719825326813,151269.387687239,0.0,1.0
2019-12-12,91.35,91.82,89.64,89.94,52787,21.0147518847144,21.1228737608591,20.6213722927838,20.6903862562804,229462.259485798,0.0,1.0
2019-12-13,92.87,93.62,91.55,91.55,44321,21.3644226330972,21.5369575418387,21.0607611937121,21.0607611937121,192661.011284408,0.0,1.0
2019-12-16,90.67,93.66,90.5,93.66,42017,20.8583202341221,21.5461594036382,20.819212321474,21.5461594036382,182645.646784526,0.0,1.0
2019-12-17,91.56,91.57,90.15,90.69,29232,21.063061659162,21.0653621246119,20.738696030728,20.8629211650219,127069.937092255,0.0,1.0
2019-12-18,91.75,92.07,91.32,91.64,23216,21.1067705027099,21.1803853971062,21.0078504883647,21.0814653827611,100918.707564785,0.0,1.0
2019-12-19,89.57,91.37,89.33,91.37,25971,20.6052690346346,21.0193528156142,20.5500578638373,21.0193528156142,112894.544889947,0.0,1.0
2019-12-20,91.48,92.4,89.01,89.57,65656,21.0446579355629,21.2563007569525,20.4764429694409,20.6052690346346,285403.112675461,0.0,1.0
2019-12-23,90.8,91.56,90.24,91.48,22664,20.8882262849706,21.063061659162,20.759400219777,21.0446579355629,98519.1931533547,0.0,1.0
2019-12-24,91.31,91.31,90.1,90.8,8909,21.0055500229148,21.0055500229148,20.7271937034786,20.8882262849706,38726.9454554906,0.0,1.0
2019-12-26,90.71,91.44,90.3,91.44,21724,20.8675220959216,21.0354560737634,20.7732030124763,21.0354560737634,94433.0635396876,0.0,1.0
2019-12-27,90.03,91.1,89.9,90.9,19855,20.7110904453294,20.9572402484672,20.6811843944808,20.9112309394695,86308.6207227256,0.0,1.0
2019-12-30,90.03,90.45,87.87,90.45,27473,20.7110904453294,20.8077099942246,20.2141899081538,20.8077099942246,119423.65837902,0.0,1.0
2019-12-31,90.46,91.52,89.76,90.07,45515,20.8100104596745,21.0538597973625,20.6489778781824,20.7202923071289,197851.265283045,0.0,1.0
2020-01-02,90.64,93.03,90.47,90.88,59541,20.8514188377724,21.4012300802953,20.8123109251244,20.9066300085697,258821.535454637,0.0,1.0
2020-01-03,90.5,91.48,89.65,90.04,53317,20.819212321474,21.0446579355629,20.6236727582337,20.7133909107792,231766.141076483,0.0,1.0
2020-01-06,89.18,90.2,88.22,90.2,44139,20.515550882089,20.7501983579774,20.2947061988999,20.7501983579774,191869.86704006,0.0,1.0
2020-01-07,87.63,88.9,87.16,88.9,44315,20.1589787373566,20.4511378494922,20.0508568612119,20.4511378494922,192634.929606023,0.0,1.0
2020-01-08,87.76,88.95,87.41,87.85,45421,20.1888847882051,20.4626401767416,20.1083684974591,20.2095889772541,197442.652321678,0.0,1.0
2020-01-09,88.07,89.5,87.79,87.97,46538,20.2601992171516,20.5891657764854,20.1957861845547,20.2371945626527,202298.191447706,0.0,1.0
2020-01-10,87.82,88.95,87.75,88.37,31496,20.2026875809044,20.4626401767416,20.1865843227552,20.3292131806482,136911.423736236,0.0,1.0
2020-01-13,88.81,89.24,87.71,87.8,42403,20.4304336604432,20.5293536747883,20.1773824609557,20.1980866500046,184323.568093968,0.0,1.0
2020-01-14,88.48,89.76,88.01,88.64,55081,20.3545183005969,20.6489778781824,20.2463964244523,20.3913257477951,239434.154521705,0.0,1.0
2020-01-15,88.86,89.84,88.24,88.35,59411,20.4419359876926,20.6673816017815,20.2993071297996,20.3246122497484,258256.43242296,0.0,1.0
2020-01-16,90.98,91.25,89.3,89.44,40665,20.9296346630686,20.9917472302155,20.5431564674876,20.575362983786,176768.575255081,0.0,1.0
2020-01-17,90.19,91.65,90.19,91.45,40918,20.7478978925275,21.083765848211,20.7478978925275,21.0377565392133,177868.352693654,0.0,1.0
2020-01-21,89.92,90.29,88.98,89.81,39641,20.6857853253806,20.7709025470264,20.4695415730913,20.6604802054318,172317.302144023,0.0,1.0
2020-01-22,88.04,91.43,88.04,90.05,41499,20.2532978208019,21.0331556083135,20.2532978208019,20.7156913762291,180393.928550612,0.0,1.0
2020-01-23,87.99,88.3,87.37,88.01,28203,20.2417954935525,20.313109922499,20.0991666356595,20.2463964244523,122596.929249208,0.0,1.0
2020-01-24,86.83,88.15,86.62,88.01,26564,19.9749415013656,20.2786029407507,19.926631726918,20.2463964244523,115472.284103676,0.0,1.0
2020-01-27,84.4,86.08,84.25,85.45,33293,19.4159283970432,19.8024065926241,19.3814214152949,19.6574772692813,144722.886412576,0.0,1.0
2020-01-28,84.38,85.24,84.35,84.64,32905,19.4113274661434,19.6091674948337,19.4044260697937,19.4711395678405,143036.27121034,0.0,1.0
2020-01-29,84.66,85.49,83.0,84.71,51305,19.4757404987402,19.6666791310808,19.0938632340591,19.4872428259897,223020.084924676,0.0,1.0
2020-01-30,83.74,84.95,83.31,84.03,32911,19.2640976773507,19.5424539967869,19.1651776630055,19.3308111753974,143062.352888724,0.0,1.0
2020-01-31,82.83,84.68,81.81,83.48,68288,19.054755321411,19.48034142964,18.8201078455225,19.2042855756536,296844.275593729,0.0,1.0
2020-02-03,83.81,84.51,82.95,83.32,32206,19.2802009354999,19.4412335169919,19.0823609068096,19.1674781284554,139997.755678474,0.0,1.0
2020-02-04,84.57,85.74,84.15,84.72,45624,19.4550363096912,19.724190767328,19.358416760796,19.4895432914395,198325.082440375,0.0,1.0
2020-02-05,87.2,87.79,84.5,85.43,54014,20.0600587230114,20.1957861845547,19.438933051542,19.6528763383815,234795.962715554,0.0,1.0
2020-02-06,85.79,87.94,85.76,87.94,38931,19.7356930945774,20.230293166303,19.7287916982278,20.230293166303,169230.970201785,0.0,1.0
2020-02-07,84.4,85.73,84.4,85.51,18558,19.4159283970432,19.7218903018781,19.4159283970432,19.6712800619806,80670.6312451444,0.0,1.0
2020-02-10,85.26,85.38,84.4,84.4,18318,19.6137684257334,19.6413740111321,19.4159283970432,19.4159283970432,79627.3641097402,0.0,1.0
2020-02-11,83.66,85.63,83.4,85.63,36723,19.2456939537516,19.6988856473792,19.1858818520545,19.6988856473792,159632.912556064,0.0,1.0
2020-02-12,82.6,84.32,82.05,84.29,29888,19.0018446160636,19.3975246734441,18.8753190163198,19.3906232770944,129921.533929027,0.0,1.0
2020-02-13,82.91,83.31,82.17,82.17,17631,19.0731590450101,19.1651776630055,18.9029246017185,18.9029246017185,76641.0119346449,0.0,1.0
2020-02-14,82.9,83.96,82.5,82.97,18804,19.0708585795602,19.3147079172482,18.9788399615647,19.0869618377094,81739.9800589339,0.0,1.0
2020-02-18,83.12,84.72,82.6,82.74,31776,19.1214688194577,19.4895432914395,19.0018446160636,19.034051132362,138128.568727541,0.0,1.0
2020-02-19,84.06,84.4,83.13,83.22,30078,19.337712571747,19.4159283970432,19.1237692849076,19.1444734739566,130747.453744555,0.0,1.0
2020-02-20,83.47,84.44,83.31,83.86,34602,19.2019851102037,19.4251302588427,19.1651776630055,19.2917032627493,150413.039246928,0.0,1.0
2020-02-21,84.15,85.11,82.49,83.46,70251,19.358416760796,19.5792614439851,18.9765394961148,19.1996846447538,305377.331372058,0.0,1.0
2020-02-24,80.43,82.69,80.38,82.18,34599,18.5026436134382,19.0225488051126,18.4911412861887,18.9052250671683,150399.998407735,0.0,1.0
2020-02-25,78.32,80.87,77.38,80.32,59690,18.0172454035121,18.6038640932332,17.8010016512228,18.4773384934894,259469.230467867,0.0,1.0
2020-02-26,65.47,74.0,64.28,72.14,104320,15.0611473004078,17.0234443291611,14.7873919118713,16.5955577554822,453473.448189108,0.0,1.0
2020-02-27,62.88,65.92,61.53,64.0,70101,14.4653267488871,15.1646682456527,14.1547639131525,14.7229788792744,304725.289412431,0.0,1.0
2020-02-28,59.9,61.18,58.71,60.24,75722,13.7797880448209,14.0742476224064,13.5060326562844,13.8580038701171,329159.475112881,0.0,1.0
2020-03-02,60.51,61.22,59.66,59.73,51719,13.920116437264,14.083449484206,13.7245768740236,13.7406801321729,224819.720733249,0.0,1.0
2020-03-03,57.68,61.18,57.32,60.24,40579,13.2690847149461,14.0742476224064,13.1862679587502,13.8580038701171,176394.737864895,0.0,1.0
2020-03-04,59.6,59.6,55.91,58.32,93002,13.7107740813243,13.7107740813243,12.8619023303162,13.4163145037388,404274.708861997,0.0,1.0
2020-03-05,55.7,58.97,54.15,58.66,44467,12.8135925558685,13.5658447579815,12.4570204111361,13.494530329035,193295.665458447,0.0,1.0
2020-03-06,55.73,56.68,54.01,54.94,57499,12.8204939522182,13.0390381699574,12.4248138948377,12.6387571816772,249945.070910904,0.0,1.0
2020-03-09,51.94,55.06,49.59,53.24,93685,11.9486175467112,12.6663627670758,11.4080081659878,12.2476780551964,407243.6732515,0.0,1.0
2020-03-10,52.36,54.14,49.41,53.34,64716,12.0452370956064,12.4547199456862,11.3665997878899,12.2706827096953,281316.983061794,0.0,1.0
2020-03-11,51.17,51.62,49.66,50.86,63591,11.7714817070699,11.8750026523148,11.424111424137,11.7001672781234,276426.668364586,0.0,1.0
2020-03-12,48.0,49.18,46.72,46.9,82510,11.1112481229524,11.3843996393083,10.814948173007,10.8566153534681,356438.804729675,0.3,1.0
2020-03-13,48.59,51.24,47.74,49.63,80657,11.2478238811304,11.8612573712517,11.0510621956198,11.488567590461,348433.943438144,0.0,1.0
2020-03-16,39.02,45.67,38.7,45.29,54157,9.03251878661675,10.5718896203174,8.9584437991304,10.4839255726774,233955.355081141,0.0,1.0
2020-03-17,38.25,39.83,36.1,39.46,123348,8.85427584797772,9.22002109869157,8.35658452580381,9.13437189441048,532856.789307912,0.0,1.0
2020-03-18,29.0,36.66,27.9,36.66,118837,6.71304574095043,8.48621575390492,6.4584129714661,8.48621575390492,513369.509606839,0.0,1.0
2020-03-19,36.35,36.46,27.25,29.24,104705,8.41445560977752,8.43991888672595,6.30794815313445,6.76860198156519,452320.022412078,0.0,1.0
2020-03-20,32.63,43.21,32.43,38.01,85853,7.55333388024871,10.0024381540161,7.50703701306974,8.79871960736296,370880.386649578,0.0,1.0
2020-03-23,32.77,32.9,30.0,32.77,55165,7.58574168727398,7.61583465094031,6.94453007684527,7.58574168727398,238309.861385438,0.0,1.0
2020-03-24,35.56,35.93,32.87,34.46,61276,8.23158298442059,8.31723218870169,7.60889012086347,7.97695021493627,264709.055855236,0.0,1.0
2020-03-25,34.47,36.5,33.58,35.95,69327,7.97926505829522,8.44917826016175,7.77324399934881,8.32186187541958,299488.946982112,0.0,1.0
2020-03-26,36.84,36.91,34.26,34.78,92907,8.52788293436599,8.54408683787863,7.9306533477573,8.05102520242262,401353.290886194,0.0,1.0
2020-03-27,37.32,38.97,35.63,36.63,100856,8.63899541559552,9.02094456982201,8.24778688793323,8.47927122382807,435692.547446564,0.0,1.0
2020-03-30,38.7,40.0,37.82,38.18,84226,8.9584437991304,9.25937343579369,8.75473758354294,8.83807194446508,363851.833319131,0.0,1.0
2020-03-31,39.64,39.99,38.6,38.6,110742,9.17603907487155,9.25705859243475,8.93529536554091,8.93529536554091,478399.540823822,0.0,1.0
2020-04-01,35.98,39.15,35.65,38.4,78498,8.32880640549643,9.06261175028308,8.25241657465113,8.88899849836195,339107.178447097,0.0,1.0
2020-04-02,35.71,37.52,34.28,35.38,39815,8.26630563480482,8.68529228277449,7.9352830344752,8.18991580395952,171998.679072985,0.0,1.0
2020-04-03,34.35,36.62,32.81,35.71,43191,7.95148693798784,8.47695638046913,7.59500106070978,8.26630563480482,186582.819234994,0.0,1.0
2020-04-06,35.43,36.53,33.19,35.69,75200,8.20149002075426,8.45612279023859,7.68296510834982,8.26167594808692,324859.994130063,0.0,1.0
2020-04-07,35.87,37.72,35.35,36.12,72975,8.30334312854799,8.73158914995345,8.18297127388268,8.36121421252171,315248.112654805,0.0,1.0
2020-04-08,37.25,38.51,35.41,36.86,66245,8.62279151208288,8.91446177531038,8.19686033403637,8.53251262108389,286174.871158857,0.0,1.0
2020-04-09,40.01,40.31,38.13,38.66,114791,9.26168827915264,9.3311335799211,8.82649772767034,8.9491844256946,495891.005135426,0.0,1.0
2020-04-13,42.52,42.87,39.07,40.2,70597,9.8427139622487,9.92373347981189,9.04409300341149,9.30567030297266,304975.279329788,0.0,1.0
2020-04-14,44.0,45.56,42.96,43.92,84110,10.1853107793731,10.546426343369,9.94456707004243,10.1667920325015,363350.719498397,0.0,1.0
2020-04-15,41.53,42.86,40.44,42.33,71487,9.6135444697128,9.92141863645294,9.36122654358742,9.79873193842868,308820.031919891,0.0,1.0
2020-04-16,40.98,42.29,40.18,41.0,138133,9.48622808497064,9.78947256499288,9.30104061625476,9.49085777168854,596727.201717659,0.0,1.0
2020-04-17,43.06,44.2,41.76,42.05,49160,9.96771550363191,10.231607646552,9.66678586696862,9.73391632437812,212368.581269068,0.0,1.0
2020-04-20,41.1,42.49,40.91,42.12,54317,9.51400620527802,9.83576943217185,9.470024181458,9.75012022789076,234646.546558014,0.0,1.0
2020-04-21,41.43,42.18,40.46,40.46,73880,9.59039603612332,9.76400928804445,9.36585623030532,9.36585623030532,319157.664445865,0.0,1.0
2020-04-22,41.47,42.27,40.82,42.22,49345,9.59965540955911,9.78484287827499,9.44919059122746,9.77326866148024,213167.771414202,0.0,1.0
2020-04-23,42.5,43.64,41.44,41.44,47994,9.8380842755308,10.1019764184509,9.59271087948227,9.59271087948227,207331.52338136,0.0,1.0
2020-04-24,41.47,43.14,41.02,42.66,39536,9.59965540955911,9.9862342505035,9.49548745840643,9.87512176927397,170793.413935188,0.0,1.0
2020-04-27,43.39,44.12,41.55,42.11,50928,10.0441053344772,10.2130888996804,9.6181741564307,9.74780538453181,220006.247088509,0.0,1.0
2020-04-28,46.27,46.96,43.34,44.47,42689,10.7107802218544,10.8705044136218,10.0325311176825,10.2941084172436,184414.205976306,0.0,1.0
2020-04-29,50.74,51.5,48.07,48.24,76906,11.7455152033043,11.9214432985844,11.1274520264651,11.1668043635672,332229.823252216,0.0,1.0
2020-04-30,48.92,50.18,48.0,49.44,63317,11.3242137119757,11.6158839752032,11.1112481229524,11.444585566641,273526.06713209,0.0,1.0
2020-05-01,46.75,47.89,45.66,47.6,62642,10.8218927030839,11.085784846004,10.5695747769585,11.0186543885945,270610.103089034,0.0,1.0
2020-05-04,44.9,45.91,43.66,45.91,101762,10.3936466816784,10.6274458609322,10.1066061051688,10.6274458609322,439606.419184355,0.0,1.0
2020-05-05,45.85,47.77,45.31,45.87,37165,10.6135568007785,11.0580067256966,10.4885552593953,10.6181864874964,160550.820237285,0.0,1.0
2020-05-06,43.47,44.39,41.25,41.77,98951,10.0626240813488,10.2755896703721,9.54872885566225,9.66910071032757,427463.048925051,0.0,1.0
2020-05-07,44.16,45.49,42.03,43.83,71735,10.2223482731162,10.5302224398564,9.72928663766022,10.1459584422709,309891.378709045,0.0,1.0
2020-05-08,47.26,47.92,44.65,45.05,42514,10.9399497143902,11.0927293760808,10.3357755977047,10.4283693320626,183658.215298478,0.0,1.0
2020-05-11,44.69,46.45,44.5,46.45,39347,10.3450349711405,10.7524474023154,10.3010529473205,10.7524474023154,169976.944003133,0.0,1.0
2020-05-12,42.3,44.89,42.16,44.87,38902,9.79178740835183,10.3913318383195,9.75937960132655,10.3867021516016,168054.567708081,0.0,1.0
2020-05-13,41.42,41.9,39.55,41.9,118293,9.58808119276437,9.69919367399389,9.15520548464101,9.69919367399389,511019.458585473,0.0,1.0
2020-05-14,40.22,40.95,38.13,40.38,83475,9.31029998969056,9.47928355489379,8.82649772767034,9.34733748343373,360607.553324561,0.0,1.0
2020-05-15,42.93,43.12,40.0,40.0,65388,9.93762253996558,9.9816045637856,9.25937343579369,9.25937343579369,282472.676810858,0.0,1.0
2020-05-18,45.25,46.31,44.18,44.33,70920,10.4746661992416,10.7200395952901,10.2269779598341,10.2617006102184,306370.622123725,0.0,1.0
2020-05-19,43.68,45.64,43.68,45.23,44421,10.1112357918867,10.5649450902406,10.1112357918867,10.4700365125237,191896.353713451,0.0,1.0
2020-05-20,44.14,45.85,43.69,44.34,48801,10.2177185863983,10.6135568007785,10.1135506352457,10.2640154535773,210817.720392836,0.0,1.0
2020-05-21,44.52,45.4,43.93,43.93,29636,10.3751279348068,10.5802068337877,10.2376318548083,10.2376318548083,127169.007292301,0.3,1.0
2020-05-22,45.67,46.19,44.13,44.67,40143,10.6431287687023,10.7643117544638,10.2842406954857,10.4100845653149,172254.87446804,0.0,1.0
2020-05-26,48.8,48.81,46.44,47.77,76255,11.3725571253049,11.3748875673388,10.8225728053106,11.1325215958159,327212.601264488,0.0,1.0
2020-05-27,52.82,52.88,49.51,49.51,66090,12.3093948229222,12.3233774751255,11.5380185097099,11.5380185097099,283594.26683588,0.0,1.0
2020-05-28,50.59,54.24,50.59,54.01,71452,11.7897062493683,12.6403175917323,11.7897062493683,12.5867174249532,306602.777333293,0.0,1.0
2020-05-29,50.7,51.1,49.0,50.33,62799,11.8153411117409,11.9085587930959,11.4191659659824,11.7291147564876,269472.482418316,0.0,1.0
2020-06-01,50.6,51.7,50.5,50.99,47883,11.7920366914022,12.0483853151283,11.7687322710635,11.8829239307233,205467.457692577,0.0,1.0
2020-06-02,52.15,52.61,51.2,51.2,34889,12.1532552066527,12.2604555402109,11.9318632134346,11.9318632134346,149709.795364457,0.0,1.0
2020-06-03,53.85,54.56,52.81,53.32,61799,12.5494303524112,12.7148917368163,12.3070643808883,12.4259169246159,265181.450993956,0.0,1.0
2020-06-04,53.04,54.36,52.42,53.13,39621,12.3606645476674,12.6682828961388,12.2161771415673,12.3816385259723,170014.956064525,0.0,1.0
2020-06-05,55.5,57.76,54.04,55.31,76172,12.9339532880004,13.4606331876559,12.5937087510548,12.8896748893568,326856.445656267,0.0,1.0
2020-06-08,56.44,58.16,56.1,57.13,51578,13.1530148391846,13.5538508690109,13.0737798100329,13.3138153395219,221322.818805583,0.0,1.0
2020-06-09,54.31,55.98,53.07,55.42,61445,12.6566306859694,13.0458145056264,12.3676558737691,12.9153097517294,263662.425869733,0.0,1.0
2020-06-10,51.7,53.91,51.55,53.85,30996,12.0483853151283,12.5634130046145,12.0134286846202,12.5494303524112,133004.810029429,0.0,1.0
2020-06-11,47.64,49.75,47.05,49.75,53640,11.1022258493755,11.5939491185229,10.9647297693769,11.5939491185229,230170.925602612,0.0,1.0
2020-06-12,48.66,50.22,47.02,49.85,41644,11.3399309368306,11.703479894115,10.9577384432753,11.6172535388617,178695.712636003,0.0,1.0
2020-06-15,49.06,49.71,46.39,47.51,40084,11.4331486181856,11.5846273503874,10.8109205951413,11.0719301029351,172001.703614002,0.0,1.0
2020-06-16,50.53,51.27,49.23,50.94,44321,11.7757235971651,11.9481763076718,11.4727661327615,11.8712717205539,190182.803759011,0.0,1.0
2020-06-17,49.61,51.61,48.61,51.03,52693,11.5613229300487,12.0274113368235,11.3282787266613,11.8922456988588,226107.318843743,0.0,1.0
2020-06-18,48.94,49.56,48.22,49.03,51213,11.4051833137791,11.5496707198793,11.2373914873402,11.426157292084,219756.592335693,0.0,1.0
2020-06-19,50.47,50.72,49.05,49.32,133539,11.7617409449618,11.8200019958087,11.4308181761517,11.4937401110663,573020.045377465,0.0,1.0
2020-06-22,51.67,51.71,49.77,50.33,40115,12.0413939890267,12.0507157571622,11.5986100025907,11.7291147564876,172134.725588158,0.0,1.0
2020-06-23,52.57,52.8,51.5,52.2,52322,12.2511337720754,12.3047339388545,12.0017764744509,12.164907416822,224515.346185306,0.0,1.0
2020-06-24,51.51,53.38,51.32,52.06,58209,12.0041069164847,12.4398995768192,11.9598285178411,12.1322812283478,249776.648180508,0.0,1.0
2020-06-25,52.89,53.01,50.38,50.99,33224,12.3257079171593,12.3536732215658,11.740766966657,11.8829239307233,142565.228042901,0.0,1.0
2020-06-26,50.91,53.56,49.9,52.23,214296,11.8642803944523,12.4818475334289,11.628905749031,12.1718987429237,919550.870114414,0.0,1.0
2020-06-29,52.0,52.86,51.51,51.51,57360,12.1182985761446,12.3187165910577,12.0041069164847,12.0041069164847,246133.562501226,0.0,1.0
2020-06-30,53.13,53.48,51.62,51.79,44207,12.3816385259723,12.4632039971579,12.0297417788573,12.0693592934332,189693.626176634,0.0,1.0
2020-07-01,51.45,53.5,51.36,52.66,38552,11.9901242642815,12.4678648812256,11.9691502859766,12.2721077503802,165427.843471884,0.0,1.0
2020-07-02,51.4,53.51,51.2,52.5,39666,11.9784720541121,12.4701953232595,11.9318632134346,12.2348206778382,170208.05247862,0.0,1.0
2020-07-06,52.62,53.2,51.52,52.48,42569,12.2627859822447,12.3979516202094,12.0064373585186,12.2301597937705,182664.916703535,0.0,1.0
2020-07-07,51.19,52.1,50.8,52.1,55549,11.9295327714008,12.1416029964833,11.8386455320797,12.1416029964833,238362.504591712,0.0,1.0
2020-07-08,52.83,53.24,50.8,50.89,82798,12.3117252649561,12.4072733883449,11.8386455320797,11.8596195103845,355288.819874068,0.0,1.0
2020-07-09,51.03,52.84,49.25,52.41,87072,11.8922456988588,12.31405570699,11.4774270168292,12.2138466995334,373628.688181778,0.0,1.0
2020-07-10,53.13,53.54,51.2,51.2,59633,12.3816385259723,12.4771866493611,11.9318632134346,11.9318632134346,255887.076928795,0.0,1.0
2020-07-13,53.21,54.29,52.39,53.68,61531,12.4002820622433,12.6519698019017,12.2091858154656,12.5098128378354,264031.454572228,0.0,1.0
2020-07-14,53.58,54.11,52.97,53.25,53123,12.4865084174966,12.610021845292,12.3443514534303,12.4096038303788,227952.462356219,0.0,1.0
2020-07-15,56.89,57.14,54.0,54.0,104092,13.2578847307089,13.3161457815558,12.5843869829193,12.5843869829193,446662.043024367,0.0,1.0
2020-07-16,55.11,56.53,54.31,56.27,49147,12.8430660486793,13.1739888174894,12.6566306859694,13.1133973246087,210891.321412968,0.0,1.0
2020-07-17,54.26,55.39,53.88,55.0,35293,12.6449784758001,12.9083184256278,12.5564216785129,12.8174311863067,151443.372059898,0.0,1.0
2020-07-20,53.87,54.44,53.5,54.01,27802,12.554091236479,12.6869264324098,12.4678648812256,12.5867174249532,119299.255660026,0.0,1.0
2020-07-21,54.73,55.86,54.54,54.57,35405,12.7545092513921,13.0178492012199,12.7102308527485,12.7172221788502,151923.967579427,0.0,1.0
2020-07-22,53.26,54.62,52.51,54.62,51014,12.4119342724127,12.7288743890195,12.2371511198721,12.7288743890195,218902.677082244,0.0,1.0
2020-07-23,52.27,53.43,51.78,53.31,33858,12.1812205110591,12.4515517869885,12.0670288513993,12.423586482582,145285.741965944,0.0,1.0
2020-07-24,52.92,53.15,52.25,52.25,73370,12.332699243261,12.3862994100401,12.1765596269914,12.1765596269914,314832.975605211,0.0,1.0
2020-07-27,51.2,54.235,50.93,52.96,42457,11.9318632134346,12.6391523707154,11.86894127852,12.3420210113964,182184.321184006,0.0,1.0
2020-07-28,52.69,53.13,50.435,50.97,48699,12.2790990764819,12.3816385259723,11.7535843978433,11.8782630466555,208968.939334853,0.0,1.0
2020-07-29,52.99,53.74,52.8,52.94,41172,12.3490123374981,12.5237954900386,12.3047339388545,12.3373601273287,176670.345803704,0.0,1.0
2020-07-30,53.0,53.28,51.4,52.22,44421,12.3513427795319,12.4165951564804,11.9784720541121,12.1695683008898,190611.906901448,0.0,1.0
2020-07-31,52.68,53.11,51.74,53.0,63741,12.276768634448,12.3769776419046,12.0577070832638,12.3513427795319,273514.63402006,0.0,1.0
2020-08-03,53.75,54.2,52.8,52.82,184351,12.5261259320725,12.6309958235968,12.3047339388545,12.3093948229222,791055.934111987,0.0,1.0
2020-08-04,55.3,56.07,52.78,52.78,58324,12.887344447323,13.0667884839312,12.3000730547867,12.3000730547867,250270.116794308,0.0,1.0
2020-08-05,58.5,59.3784,56.055,56.62,81115,13.6330858981626,13.8377919264181,13.0632928208804,13.1949627957943,348067.013986873,0.0,1.0
2020-08-06,57.85,59.4,57.73,59.15,59845,13.4816071659608,13.8428256812113,13.4536418615543,13.7845646303644,256796.775590759,0.0,1.0
2020-08-07,57.97,58.89,57.45,57.86,78748,13.5095724703673,13.7239731374837,13.3883894846059,13.4839376079947,337910.142605415,0.0,1.0
2020-08-10,59.02,59.16,57.82,58.35,73917,13.7542688839241,13.7868950723983,13.4746158398592,13.5981292676545,317180.169794336,0.0,1.0
2020-08-11,61.2,61.855,59.62,59.62,62946,14.2623052473086,14.4149492005273,13.8940954059565,13.8940954059565,270103.264037695,0.0,1.0
2020-08-12,60.92,61.65,60.56,61.65,60718,14.1970528703601,14.3671751388329,14.1131569571407,14.3671751388329,260542.846024224,0.0,1.0
2020-08-13,61.26,61.9,60.61,60.95,77973,14.2762878995118,14.4254361896798,14.12480916731,14.2040441964617,334584.593251537,0.0,1.0
2020-08-14,61.67,61.85,60.16,60.93,41009,14.3718360229007,14.4137839795104,14.0199392757857,14.199383312394,175970.907681534,0.0,1.0
2020-08-17,62.06,62.44,61.21,61.66,54348,14.4627232622217,14.551280059509,14.2646356893425,14.3695055808668,233208.975851058,0.0,1.0
2020-08-18,60.8,61.9754,60.32,61.77,62842,14.1690875659536,14.4430077226152,14.0572263483277,14.3951404432394,269656.996769563,0.0,1.0
2020-08-19,60.43,60.98,59.96,60.6,47135,14.0828612107003,14.2110355225634,13.9733304351082,14.1224787252761,202257.766187157,0.0,1.0
2020-08-20,59.855,59.88,58.86,59.71,43986,14.0187740547688,14.0246293609482,13.7857328688278,13.9848132789281,187804.013369086,0.3,1.0
2020-08-21,58.13,59.99,57.6,59.73,52259,13.6147579283887,14.0503927081376,13.490625437385,13.9894975238717,223126.675184266,0.0,1.0
2020-08-24,59.34,59.89,58.29,58.36,38526,13.8981547474727,14.0269714834199,13.652231887937,13.6686267452394,164491.825104748,0.0,1.0
2020-08-25,58.26,59.77,57.74,59.76,46154,13.6452055205217,13.9988660137587,13.5234151519898,13.996523891287,197060.574570019,0.0,1.0
2020-08-26,57.29,57.97,56.28,57.85,34193,13.4180196407602,13.5772839688404,13.1814652711116,13.5491784991792,145991.511597535,0.0,1.0
2020-08-27,56.69,58.22,56.235,57.53,72613,13.2774922924541,13.6358370306347,13.1709257199887,13.4742305800826,310030.755757957,0.0,1.0
2020-08-28,58.3,58.789,57.06,57.06,50377,13.6545740104088,13.7691037992783,13.3641508239095,13.3641508239095,215091.228606704,0.0,1.0
2020-08-31,57.57,58.675,57.33,58.35,82482,13.4835990699697,13.7424036031001,13.4273881306473,13.6662846227676,352167.749527328,0.0,1.0
2020-09-01,57.45,57.53,56.55,57.37,45764,13.4554936003085,13.4742305800826,13.2447025778494,13.4367566205344,195395.418265423,0.0,1.0
2020-09-02,57.28,57.63,56.75,57.485,35940,13.4156775182884,13.4976518048003,13.2915450272847,13.4636910289597,153450.557915814,0.0,1.0
2020-09-03,56.32,58.32,55.87,57.54,61512,13.1908337609987,13.6592582553523,13.0854382497691,13.4765727025544,262633.575918685,0.0,1.0
2020-09-04,54.01,57.0586,53.38,56.86,71901,12.6498034700202,13.3638229267635,12.5022497542988,13.3173083744742,306990.778094183,0.0,1.0
2020-09-08,52.43,54.0,52.38,53.55,65152,12.2797481194808,12.6474613475485,12.268037507122,12.5420658363189,278175.034761578,0.0,1.0
2020-09-09,51.96,52.68,51.495,52.68,43075,12.1696683633077,12.338301181275,12.0607596683705,12.338301181275,183914.379026814,0.0,1.0
2020-09-10,52.1,52.85,51.34,52.45,74768,12.2024580779125,12.3781172632951,12.0244567700581,12.2844323644244,319231.811748735,0.0,1.0
2020-09-11,52.15,52.515,51.93,52.12,67699,12.2141686902713,12.2996561604909,12.1626419958924,12.207142322856,289049.786320053,0.0,1.0
2020-09-14,53.13,53.94,52.35,52.68,53226,12.4436966925046,12.6334086127178,12.2610111397067,12.338301181275,227255.408893353,0.0,1.0
2020-09-15,53.23,54.087,53.07,53.58,31850,12.4671179172223,12.6678378130528,12.429643957674,12.5490922037342,135987.764875311,0.0,1.0
2020-09-16,53.1,53.79,52.51,53.33,65487,12.4366703250893,12.5982767756413,12.298485099255,12.49053914194,279605.36133091,0.0,1.0
2020-09-17,52.34,53.49,52.22,52.32,61257,12.2586690172349,12.5280131014883,12.2305635475737,12.2539847722914,261544.819873373,0.0,1.0
2020-09-18,52.88,53.57,51.8,52.94,92331,12.3851436307104,12.5467500812624,12.1321944037594,12.399196365541,394219.350665693,0.0,1.0
2020-09-21,50.39,51.76,49.71,51.72,68248,11.8019551352401,12.1228259138724,11.6426908071599,12.1134574239853,291393.814041137,0.0,1.0
2020-09-22,50.57,50.99,49.98,50.55,60741,11.844113339732,11.9424824835462,11.7059281138976,11.8394290947884,259341.689993445,0.0,1.0
2020-09-23,48.75,50.9,48.75,50.3,52774,11.4178470498701,11.9214033813003,11.4178470498701,11.7808760329942,225325.535432643,0.0,1.0
2020-09-24,49.04,49.85,47.9,48.83,41663,11.4857686015514,11.6754805217646,11.2187666397698,11.4365840296443,177885.659277867,0.0,1.0
2020-09-25,49.5,49.78,48.02,48.93,40912,11.5935062352528,11.6590856644623,11.2468721094311,11.460005254362,174679.165983632,0.0,1.0
2020-09-28,50.62,51.23,50.07,50.07,49529,11.8558239520908,11.9986934228687,11.7270072161435,11.7270072161435,211470.581052096,0.0,1.0
2020-09-29,49.81,52.0,49.02,50.48,52558,11.6661120318776,12.1790368531948,11.4810843566079,11.823034237486,224403.295017788,0.0,1.0
2020-09-30,52.44,53.76,50.8,51.04,94327,12.2820902419526,12.591250408226,11.8979821565826,11.9541930959051,402741.535239983,0.0,1.0
2020-10-01,52.83,53.88,51.36,52.41,87874,12.3734330183516,12.6193558778872,12.0291410150016,12.2750638745373,375189.602846249,0.0,1.0
2020-10-02,54.4,54.9,51.06,51.67,75644,12.7411462464192,12.8582523700076,11.9588773408486,12.1017468116265,322972.00898675,0.0,1.0
2020-10-05,55.01,55.22,53.55,54.79,51180,12.884015717197,12.9332002891042,12.5420658363189,12.8324890228181,218519.742741552,0.0,1.0
2020-10-06,55.46,56.1,54.41,55.57,54402,12.9894112284266,13.1393070666198,12.743488368891,13.0151745756161,232276.495596442,0.0,1.0
2020-10-07,55.14,56.0701,54.92,55.88,44395,12.91446330933,13.1323041204292,12.8629366149511,13.0877803722409,189550.292673138,0.0,1.0
2020-10-08,55.68,56.1999,55.14,55.77,40007,13.0409379228055,13.1627048701127,12.91446330933,13.0620170250514,170815.149430661,0.0,1.0
2020-10-09,55.55,56.47,55.0,55.03,39718,13.0104903306725,13.2259655980752,12.8816735947253,12.8886999621406,169581.225912641,0.0,1.0
2020-10-12,55.52,56.11,55.19,55.48,33893,13.0034639632572,13.1416491890916,12.9261739216889,12.9940954733702,144710.622132462,0.0,1.0
2020-10-13,54.62,55.51,54.62,55.1,13392,12.7926729407981,13.0011218407855,12.7926729407981,12.905094819443,57178.9057208841,0.0,1.0
2020-10-14,55.26,55.77,54.405,54.57,20881,12.9425687789913,13.0620170250514,12.7423173076551,12.7809623284392,89154.1764006704,0.0,1.0
2020-10-15,56.27,56.76,54.65,54.65,31321,13.1791231486398,13.2938871497565,12.7996993082134,12.7996993082134,133729.129785231,0.0,1.0
2020-10-16,57.4,58.32,55.91,56.35,39566,13.4437829879497,13.6592582553523,13.0948067396562,13.197860128414,168932.241917002,0.0,1.0
2020-10-19,59.0,59.66,57.57,57.57,69990,13.8185225834326,13.9731026665693,13.4835990699697,13.4835990699697,298831.512201663,0.0,1.0
2020-10-20,60.63,61.125,59.32,59.32,85841,14.2002885463308,14.3162236086833,13.8934705025292,13.8934705025292,366509.441904601,0.0,1.0
2020-10-21,60.39,61.68,60.19,60.63,59249,14.1440776070084,14.4462114058665,14.097235157573,14.2002885463308,252971.399720479,0.0,1.0
2020-10-22,61.61,61.93,58.82,60.39,46600,14.4298165485641,14.5047644676607,13.7763643789407,14.1440776070084,198964.830241428,0.0,1.0
2020-10-23,61.86,62.18,61.39,61.87,38339,14.4883696103583,14.5633175294549,14.3782898541852,14.4907117328301,163693.404004852,0.0,1.0
2020-10-26,58.94,61.19,58.625,61.19,48004,13.804469848602,14.3314474047498,13.7306929907413,14.3314474047498,204959.392937972,0.0,1.0
2020-10-27,58.94,60.32,58.7,58.7,89472,13.804469848602,14.127682749706,13.7482589092795,13.7482589092795,382012.474063541,0.0,1.0
2020-10-28,57.56,58.1,56.67,57.59,52170,13.4812569474979,13.6077315609734,13.2728080475106,13.4882833149133,222746.677976295,0.0,1.0
2020-10-29,60.31,60.72,56.8,57.14,66121,14.1253406272342,14.2213676485767,13.3032556396436,13.3828878036837,282312.307733765,0.0,1.0
2020-10-30,59.25,61.02,58.82,60.19,52292,13.8770756452268,14.2916313227298,13.7763643789407,14.097235157573,223267.573025423,0.0,1.0
2020-11-02,62.11,62.4073,59.815,60.35,41812,14.5469226721525,14.6165539732382,14.0094055648817,14.1347091171213,178521.834378854,0.0,1.0
2020-11-03,64.2,64.78,62.9,62.99,108169,15.0364262687521,15.1722693721146,14.7319503474222,14.7530294496681,461841.775158475,0.0,1.0
2020-11-04,65.9,66.15,63.69,65.0,122581,15.4345870889527,15.4931401507469,14.9169780226919,15.2237960664935,523375.70506061,0.0,1.0
2020-11-05,66.5,66.99,64.18,66.34,128003,15.5751144372587,15.6898784383754,15.0317420238085,15.5376404777105,546525.647326043,0.0,1.0
2020-11-06,65.06,66.52,65.03,66.52,63235,15.2378488013241,15.5797986822023,15.2308224339088,15.5797986822023,269990.151079758,0.0,1.0
2020-11-09,69.92,72.27,66.05,67.0,173693,16.3761203226035,16.926519103469,15.4697189260292,15.6922205608472,741605.112856745,0.0,1.0
2020-11-10,71.72,72.38,70.11,70.58,102925,16.7977023675218,16.9522824506585,16.4206206495671,16.5307004057402,439451.82730899,0.0,1.0
2020-11-11,71.31,71.7,69.6,71.7,54777,16.7016753461793,16.7930181225782,16.3011724035069,16.7930181225782,233877.607427783,0.0,1.0
2020-11-12,69.41,71.08,68.64,70.48,75886,16.2566720765433,16.6478065293286,16.0763286462171,16.5072791810225,324005.25982191,0.0,1.0
2020-11-13,70.05,70.68,69.03,69.64,36187,16.4065679147365,16.5541216304579,16.1676714226161,16.310540893394,154505.156908724,0.0,1.0
2020-11-16,72.18,72.86,65.9597,71.99,45824,16.9054400012231,17.0647043293033,15.4485695601091,16.8609396742595,195651.596158438,0.0,1.0
2020-11-17,71.85,72.27,70.21,71.49,51778,16.8281499596548,16.926519103469,16.4440418742848,16.7438335506711,221072.982408597,0.0,1.0
2020-11-18,70.53,72.72,70.51,71.79,20989,16.5189897933813,17.0319146146986,16.5143055484378,16.8140972248241,89615.2966080975,0.0,1.0
2020-11-19,69.64,70.38,67.69,70.38,37136,16.380804567547,16.5548682576674,15.9221232219595,16.5548682576674,157876.924136167,0.3,1.0
2020-11-20,68.14,69.25,67.77,69.09,31010,16.0279727632489,16.2890682984295,15.9409409181887,16.251432905971,131833.353550801,0.0,1.0
2020-11-23,68.19,69.5,68.19,69.16,32860,16.0397338233922,16.3478735991459,16.0397338233922,16.2678983901716,139698.290799075,0.0,1.0
2020-11-24,70.9,71.92,69.0,69.43,47609,16.6771832831574,16.9171089100801,16.2302629977132,16.3314081149453,202400.971596262,0.0,1.0
2020-11-25,69.23,70.36,69.22,70.33,23031,16.2843638743722,16.5501638336101,16.2820116623435,16.5431071975242,97912.091764866,0.0,1.0
2020-11-27,69.81,70.48,69.05,69.37,13793,16.4207921720341,16.578390377954,16.2420240578564,16.3172948427734,58638.4213326734,0.0,1.0
2020-11-30,66.71,69.72,65.46,69.5,34784,15.6916064431514,16.3996222637763,15.3975799395696,16.3478735991459,147877.82553728,0.0,1.0
2020-12-01,67.88,69.0,63.3346,68.06,28001,15.9668152505039,16.2302629977132,14.8976407949995,16.0091550670197,119041.139399419,0.0,1.0
2020-12-02,67.89,68.52,66.845,67.88,26649,15.9691674625326,16.1173568203378,15.7233613055382,15.9668152505039,113293.358232031,0.0,1.0
2020-12-03,68.64,69.8,67.65,67.99,21560,16.1455833646816,16.4184399600055,15.9127143738449,15.9926895828191,91658.4038231302,0.0,1.0
2020-12-04,70.44,70.44,68.45,68.86,38386,16.5689815298393,16.5689815298393,16.1008913361372,16.197332029312,163191.070925542,0.0,1.0
2020-12-07,69.3,70.0,68.97,70.0,25277,16.3008293585728,16.4654842005786,16.2232063616272,16.4654842005786,107460.550716014,0.0,1.0
2020-12-08,71.49,71.65,68.76,69.1,44698,16.815963792848,16.8535991853065,16.1738099090255,16.2537851179997,190025.386553167,0.0,1.0
2020-12-09,71.82,72.03,70.25,70.6,39530,16.8935867897936,16.9429832423953,16.5242895012949,16.6066169222978,168054.578067177,0.0,1.0
2020-12-10,70.83,71.37,69.17,71.13,22337,16.6607177989569,16.7877372485042,16.2702506022003,16.7312841598165,94961.6774674051,0.0,1.0
2020-12-11,70.14,71.48,69.46,70.1,27085,16.4984151689797,16.8136115808194,16.3384647510312,16.4890063208651,115146.932632165,0.0,1.0
2020-12-14,70.52,71.775,69.97,71.775,53345,16.5877992260686,16.8830018356647,16.4584275644926,16.8830018356647,226786.528383343,0.0,1.0
2020-12-15,71.8,73.235,70.44,71.53,62680,16.8888823657363,17.2264247918482,16.5689815298393,16.8253726409626,266472.576606391,0.0,1.0
2020-12-16,72.22,72.68,71.16,72.35,66359,16.9876752709398,17.0958770242579,16.7383407959024,17.0182540273123,282113.173436878,0.0,1.0
2020-12-17,72.37,72.76,71.51,72.4,28685,17.0229584513696,17.1146947204871,16.8206682169053,17.0300150874555,121949.040522564,0.0,1.0
2020-12-18,71.3,73.23,71.28,72.68,103193,16.7712717643036,17.2252486858338,16.7665673402463,17.0958770242579,438706.199708732,0.0,1.0
2020-12-21,71.03,71.58,68.02,68.36,54369,16.7077620395299,16.8371337011059,15.9997462189051,16.0797214278793,231139.877433199,0.0,1.0
2020-12-22,70.23,72.375,69.73,70.82,31125,16.5195850772376,17.0241345573839,16.4019744758049,16.6583655869282,132322.255055423,0.0,1.0
2020-12-23,70.61,71.47,70.23,70.98,23598,16.6089691343265,16.8112593687907,16.5195850772376,16.6960009793867,100322.588748526,0.0,1.0
2020-12-24,69.29,70.64,68.42,70.64,26116,16.2984771465441,16.6160257704124,16.0938347000512,16.6160257704124,111027.406041042,0.0,1.0
2020-12-28,68.36,69.53,68.08,69.53,24256,16.0797214278793,16.3549302352318,16.013859491077,16.3549302352318,103119.955618453,0.0,1.0
2020-12-29,66.74,68.76,66.05,68.76,26289,15.6986630792373,16.1738099090255,15.5363604492602,16.1738099090255,111762.883956692,0.0,1.0
2020-12-30,66.01,68.0,65.45,65.45,24508,15.5269516011456,15.9950417948477,15.395227727541,15.395227727541,104191.287611191,0.0,1.0
2020-12-31,68.21,68.36,65.33,66.8,53629,16.0444382474495,16.0797214278793,15.3670011831971,15.7127763514093,227993.902533889,0.0,1.0
2021-01-04,65.76,68.8,64.3,68.8,47830,15.4681463004292,16.1832187571401,15.1247233442457,16.1832187571401,203340.512748624,0.0,1.0
2021-01-05,66.83,68.03,65.0,65.75,55016,15.7198329874952,16.0020984309337,15.2893781862515,15.4657940884006,233890.479811379,0.0,1.0
2021-01-06,71.6,72.0,67.96,67.96,53401,16.8418381251632,16.9359266063094,15.9856329467331,15.9856329467331,227024.602159507,0.0,1.0
2021-01-07,71.56,72.3651,70.8872,71.46,39698,16.8324292770486,17.0218058674755,16.6741724517608,16.8089071567621,168768.799395669,0.0,1.0
2021-01-08,70.21,71.7,68.53,71.7,34637,16.5148806531803,16.8653602454498,16.1197090323664,16.8653602454498,147252.88187485,0.0,1.0
2021-01-11,69.35,70.97,68.74,68.74,30975,16.312590418716,16.693648767358,16.1691054849681,16.1691054849681,131684.557440699,0.0,1.0
2021-01-12,71.17,71.37,69.01,69.99,30982,16.7406930079311,16.7877372485042,16.2326152097418,16.4631319885499,131714.316662719,0.0,1.0
2021-01-13,69.08,71.32,69.07,70.3,29401,16.2490806939424,16.7759761883609,16.2467284819137,16.5360505614382,124992.983803518,0.0,1.0
2021-01-14,69.4,72.02,68.95,70.36,52486,16.3243514788593,16.9406310303667,16.2185019375699,16.5501638336101,223134.646709685,0.0,1.0
2021-01-15,67.72,69.36,67.05,68.68,26736,15.9291798580454,16.3149426307447,15.7715816521256,16.1549922127962,113663.222848572,0.0,1.0
2021-01-19,67.96,68.6,66.0851,68.56,25929,15.9856329467331,16.136174516567,15.5446167134808,16.1267656684524,110232.409681352,0.0,1.0
2021-01-20,68.52,69.96,67.6,67.6,31681,16.1173568203378,16.4560753524639,15.9009533137016,15.9009533137016,134685.987547337,0.0,1.0
2021-01-21,67.45,68.94,66.5,68.94,32234,15.8656701332718,16.2161497255412,15.6422099905496,16.2161497255412,137036.966086956,0.0,1.0
2021-01-22,67.86,68.04,66.51,66.51,57572,15.9621108264466,16.0044506429624,15.6445622025783,15.6445622025783,244756.847166292,0.0,1.0
2021-01-25,67.31,68.16,66.3329,67.29,28946,15.8327391648706,16.0326771873062,15.6029045275508,15.8280347408133,123058.634372186,0.0,1.0
2021-01-26,66.56,67.96,66.35,67.36,29700,15.6563232627216,15.9856329467331,15.6069268101198,15.8445002250139,126264.127715536,0.0,1.0
2021-01-27,64.94,66.07,63.71,66.0,40971,15.2752649140796,15.5410648733175,14.9859428345551,15.5245993891169,174180.726485968,0.0,1.0
2021-01-28,64.59,69.99,64.38,65.18,44000,15.1929374930767,16.4631319885499,15.143541040475,15.3317180027673,187057.96698598,0.0,1.0
2021-01-29,63.05,64.98,62.3037,64.98,59430,14.830696840664,15.2846737621942,14.6551512569655,15.2846737621942,252655.794954018,0.0,1.0
2021-02-01,64.55,65.32,63.05,63.65,28426,15.1835286449621,15.3646489711685,14.830696840664,14.9718295623832,120847.949307806,0.0,1.0
2021-02-02,65.51,66.02,64.585,64.81,29010,15.4093409997129,15.5293038131742,15.1917613870624,15.2446861577071,123330.718687802,0.0,1.0
2021-02-03,65.58,65.86,64.44,65.17,22896,15.4258064839135,15.4916684207158,15.1576543126469,15.3293657907386,97338.1639116133,0.0,1.0
2021-02-04,67.41,68.5,65.71,65.71,31821,15.8562612851572,16.1126523962805,15.456385240286,15.456385240286,135281.171987747,0.0,1.0
2021-02-05,66.89,68.29,65.7775,68.29,19738,15.7339462596671,16.0632559436787,15.4722626714794,16.0632559436787,83912.5034629383,0.0,1.0
2021-02-08,68.83,69.3,67.005,67.24,22164,16.190275393226,16.3008293585728,15.7609966979967,15.81627368067,94226.1995517561,0.0,1.0
2021-02-09,70.38,71.53,68.67,68.67,26309,16.5548682576674,16.8253726409626,16.1526400007676,16.1526400007676,111847.910305322,0.0,1.0
2021-02-10,69.69,70.92,69.4743,70.45,24874,16.3925656276903,16.6818877072147,16.3418284142322,16.571333741868,105747.26979112,0.0,1.0
2021-02-11,70.62,71.72,70.335,70.35,25350,16.6113213463551,16.8700646695071,16.5442833035385,16.5478116215815,107770.896888514,0.0,1.0
2021-02-12,69.9,70.78,69.5854,70.6,27649,16.441962080292,16.6489567388136,16.3679614898706,16.6066169222978,117544.675663531,0.0,1.0
2021-02-16,69.9,70.73,69.22,70.66,46255,16.441962080292,16.6371956786703,16.2820116623435,16.6207301944697,196644.687794012,0.0,1.0
2021-02-17,70.22,71.28,69.19,69.9,45809,16.517232865209,16.7665673402463,16.2749550262576,16.441962080292,194748.600219562,0.0,1.0
2021-02-18,70.34,71.63,70.15,70.22,47101,16.5454594095528,16.8488947612492,16.5007673810084,16.517232865209,200241.30234106,0.0,1.0
2021-02-19,71.6,71.75,70.72,70.72,31558,16.8418381251632,16.877121305593,16.6348434666417,16.6348434666417,134163.075503263,0.0,1.0
2021-02-22,73.15,73.48,71.06,71.06,28961,17.2064309896046,17.2840539865502,16.7148186756159,16.7148186756159,123122.404133658,0.0,1.0
2021-02-23,72.75,74.45,72.3,72.95,41974,17.1123425084584,17.5122185533296,17.006492967169,17.1593867490315,178444.797869762,0.0,1.0
2021-02-24,72.86,73.48,72.04,72.83,27086,17.1382168407736,17.2840539865502,16.945335454424,17.1311602046877,115151.183949597,0.0,1.0
2021-02-25,71.9,72.89,71.69,72.78,28182,16.9124044860228,17.1452734768596,16.8630080334211,17.1193991445444,119810.62785452,0.0,1.0
2021-02-26,71.2,72.35,70.91,72.19,27140,16.7477496440171,17.0182540273123,16.6795354951861,16.9806186348538,115380.755090897,0.0,1.0
2021-03-01,73.29,73.8626,72.19,73.05,45126,17.2393619580058,17.3740496187665,16.9806186348538,17.1829088693181,191844.950413848,0.0,1.0
2021-03-02,74.61,75.63,72.75,73.67,50757,17.5498539457881,17.7897795727108,17.1123425084584,17.3287460150946,215784.118870622,0.0,1.0
2021-03-03,74.5,76.35,73.2353,75.19,40077,17.5239796134729,17.9591388387739,17.226495358209,17.68628224345,170380.048702207,0.0,1.0
2021-03-04,70.24,77.74,69.67,77.74,51933,16.5219372892663,18.2860963107568,16.387861203633,18.2860963107568,220783.668170065,0.0,1.0
2021-03-05,71.62,71.83,68.92,70.73,50892,16.8465425492205,16.8959390018223,16.2114453014839,16.6371956786703,216358.046723875,0.0,1.0
2021-03-08,74.59,75.93,71.25,71.66,40017,17.5451495217308,17.8603459335704,16.7595107041603,16.8559513973351,170124.969656317,0.0,1.0
2021-03-09,72.94,74.94,70.65,74.94,37319,17.1570345370029,17.6274769427337,16.6183779824411,17.6274769427337,158654.915226131,0.0,1.0
2021-03-10,71.04,73.37,70.23,73.37,44903,16.7101142515586,17.258179654235,16.5195850772376,17.258179654235,190896.906626624,0.0,1.0
2021-03-11,71.89,72.71,69.6576,71.35,51291,16.9100522739942,17.1029336603438,16.3849444607174,16.7830328244469,218054.322379043,0.0,1.0
2021-03-12,73.28,73.5,70.94,72.0,36666,17.2370097459771,17.2887584106075,16.686592131272,16.9359266063094,155878.804943362,0.0,1.0
2021-03-15,73.69,74.3,71.6,73.09,56809,17.3334504391519,17.4769353728998,16.8418381251632,17.1923177174327,241513.091966058,0.0,1.0
2021-03-16,70.63,74.06,70.24,74.06,40147,16.6136735583838,17.4204822842121,16.5219372892663,17.4204822842121,170677.640922412,0.0,1.0
2021-03-17,70.19,70.81,69.27,70.63,27082,16.510176229123,16.6560133748995,16.2937727224868,16.6136735583838,115134.178679871,0.0,1.0
2021-03-18,70.83,71.02,68.84,70.04,39781,16.7312841598165,16.7761654811544,16.2612113731719,16.544672350043,168408.366212991,0.3,1.0
2021-03-19,73.27,73.59,69.95,70.72,187229,17.3076548127877,17.38324440662,16.5234127767777,16.7053002369366,792612.805049954,0.0,1.0
2021-03-22,71.0,72.29,68.61,72.29,61598,16.7714411315399,17.0761616816763,16.2068813526049,17.0761616816763,260768.169276485,0.0,1.0
2021-03-23,69.67,71.06,69.11,70.37,39410,16.4572718821744,16.7856141803834,16.3249900929679,16.6226241186826,166837.779654961,0.0,1.0
2021-03-24,69.16,73.04,68.85,70.16,27673,16.3368009670042,17.2533247922207,16.2635735479792,16.5730184477301,117150.517036075,0.0,1.0
2021-03-25,69.8,70.64,67.7,68.85,36159,16.4879801546688,16.6864028384785,15.9919234451444,16.2635735479792,153075.038684185,0.0,1.0
2021-03-26,70.29,71.22,69.68,70.7,23302,16.6037267202245,16.8234089772996,16.4596340569817,16.7005758873221,98646.3826825653,0.0,1.0
2021-03-29,69.0,70.9799,68.2576,70.04,26961,16.2990061700881,16.7666931601773,16.1236383123971,16.544672350043,114136.34552848,0.0,1.0
2021-03-30,69.29,69.94,68.63,68.75,25938,16.3675092394986,16.5210506019704,16.2116057022195,16.2399517999066,109805.590679786,0.0,1.0
2021-03-31,68.86,69.61,66.635,67.22,58599,16.2659357227864,16.4430988333309,15.7403518281713,15.8785390543959,248072.241816825,0.0,1.0
2021-04-01,71.3,72.23,69.49,69.49,27824,16.8423063757577,17.0619886328328,16.4147527356437,16.4147527356437,117789.758465355,0.0,1.0
2021-04-05,72.11,72.36,71.13,71.4,24988,17.0336425351456,17.0926969053271,16.8021494040342,16.8659281238302,105783.87307836,0.0,1.0
2021-04-06,71.73,72.6036,71.175,71.65,14794,16.9438798924698,17.150239483632,16.8127791906669,16.9249824940117,62628.7265215806,0.0,1.0
2021-04-07,71.28,71.84,70.31,71.31,24630,16.8375820261431,16.9698638153496,16.608451069839,16.8446685505649,104268.320550665,0.0,1.0
2021-04-08,71.79,72.1499,71.265,71.3386,13078,16.9580529413134,17.0430676126266,16.8340387639322,16.8514243705137,55364.2345173198,0.0,1.0
2021-04-09,71.11,72.04,70.3,72.04,16186,16.7974250544197,17.0171073114948,16.6060888950317,17.0171073114948,68521.6011544076,0.0,1.0
2021-04-12,70.07,71.12,68.95,70.82,31888,16.5517588744648,16.799787229227,16.2871952960518,16.7289219850092,134994.243025562,0.0,1.0
2021-04-13,69.37,70.59,68.47,70.09,58657,16.3864066379566,16.6745919644423,16.1738109053033,16.5564832240793,248317.77825986,0.0,1.0
2021-04-14,69.7,70.4,69.11,69.49,11059,16.4643584065962,16.6297106431043,16.3249900929679,16.4147527356437,46817.0262675517,0.0,1.0
2021-04-15,69.48,70.37,68.6522,70.05,14976,16.4123905608365,16.6226241186826,16.2168497302916,16.5470345248503,63399.2029462749,0.0,1.0
2021-04-16,70.3,71.09,68.72,69.34,21832,16.6060888950317,16.7927007048052,16.2328652754848,16.3793201135349,92423.3038677269,0.0,1.0
2021-04-19,69.18,69.97,67.83,69.97,20220,16.3415253166187,16.5281371263922,16.0226317176387,16.5281371263922,85599.0841061486,0.0,1.0
2021-04-20,68.98,69.07,67.69,68.52,17763,16.2942818204735,16.3155413937389,15.9895612703371,16.1856217793396,75197.6523727754,0.0,1.0
2021-04-21,69.09,69.27,68.72,68.85,59144,16.3202657433534,16.362784889884,16.2328652754848,16.2635735479792,250379.437703959,0.0,1.0
2021-04-22,69.06,69.98,68.1,69.39,24823,16.3131792189316,16.5304993011994,16.0864104374347,16.3911309875712,105085.364231796,0.0,1.0
2021-04-23,70.29,70.47,68.27,69.0,25938,16.6037267202245,16.6462458667551,16.1265674091581,16.2990061700881,109805.590679786,0.0,1.0
2021-04-26,69.17,70.53,68.685,70.48,22591,16.3391631418115,16.6604189155987,16.2245976636594,16.6486080415624,95636.4445619187,0.0,1.0
2021-04-27,69.65,70.16,68.6635,69.25,31500,16.4525475325599,16.5730184477301,16.2195189878238,16.3580605402695,133351.6888894,0.0,1.0
2021-04-28,70.55,70.9,69.51,69.52,29778,16.6651432652132,16.7478193834673,16.4194770852583,16.4218392600655,126061.796563447,0.0,1.0
2021-04-29,71.52,71.97,70.4,71.18,22945,16.8942742215174,17.000572087844,16.6297106431043,16.8139602780705,97135.0635418186,0.0,1.0
2021-04-30,73.33,73.52,70.61,70.98,58911,17.3218278616313,17.3667091829692,16.6793163140568,16.7667167819254,249393.058544871,0.0,1.0
2021-05-03,76.43,76.99,73.5,73.71,47751,18.0541020518816,18.1863838410881,17.3619848333547,17.4115905043071,202148.460195484,0.0,1.0
2021-05-04,75.51,76.85,74.7957,76.43,25572,17.8367819696138,18.1533133937865,17.6680518231312,18.0541020518816,108256.1710565,0.0,1.0
2021-05-05,74.18,75.43,72.485,75.43,23922,17.5226127202483,17.8178845711557,17.1222240904179,17.8178845711557,101271.082590865,0.0,1.0
2021-05-06,76.74,77.55,74.76,74.78,50294,18.1273294709066,18.3186656302946,17.6596188590693,17.6643432086838,212913.963206461,0.0,1.0
2021-05-07,78.4,78.59,75.72,76.16,45459,18.5194504889116,18.5643318102496,17.8863876405662,17.9903233320856,192445.537308675,0.0,1.0
2021-05-10,79.25,79.73,77.59,78.65,70992,18.7202353475287,18.8336197382771,18.3281143295237,18.5785048590931,300536.606274168,0.0,1.0
2021-05-11,74.92,78.3,73.89,78.24,26199,17.6974136559855,18.495828740839,17.4541096508378,18.4816556919955,110910.504673441,0.0,1.0
2021-05-12,72.56,74.81,72.46,74.29,29328,17.1399404014723,17.6714297331056,17.1163186533997,17.5485966431281,124156.772436455,0.0,1.0
2021-05-13,74.25,74.3,72.35,72.35,23181,17.5391479438991,17.5509588179354,17.0903347305199,17.0903347305199,98134.1428617521,0.0,1.0
2021-05-14,74.32,75.0,73.44,74.29,24160,17.5556831675499,17.7163110544435,17.3478117845111,17.5485966431281,102278.628684696,0.0,1.0
2021-05-17,74.56,74.83,73.445,73.85,24650,17.6123753629241,17.6761540827201,17.3489928719147,17.4446609516087,104352.988289642,0.0,1.0
2021-05-18,74.61,74.61,74.07,74.55,26739,17.6241862369604,17.6241862369604,17.4966287973684,17.6100131881169,113196.533625831,0.0,1.0
2021-05-19,73.7,74.11,72.51,73.74,18828,17.4092283294998,17.5060774965975,17.128129527436,17.4186770287289,79706.2094733219,0.0,1.0
2021-05-20,74.25,74.26,72.9,73.74,26113,17.6100131881169,17.6123849070648,17.2898311301511,17.4890555217743,110101.578533078,0.3,1.0
2021-05-21,74.23,75.76,73.92,74.9,30903,17.6052697502211,17.968142749249,17.5317464628364,17.76417491973,130297.900716414,0.0,1.0
2021-05-24,75.66,75.87,73.53,74.31,41178,17.94442555977,17.9942316576758,17.4392494238685,17.6242435018042,173620.909157704,0.0,1.0
2021-05-25,73.81,75.98,73.7,75.31,33246,17.5056575544095,18.0203205661026,17.4795686459827,17.8614153965937,140176.811546384,0.0,1.0
2021-05-26,74.74,74.91,73.61,74.25,28177,17.7262274165637,17.7665466386779,17.4582231754516,17.6100131881169,118804.127382015,0.0,1.0
2021-05-27,75.51,75.99,75.07,75.41,13003,17.9088497755516,18.0226922850505,17.8044941418442,17.8851325860726,54825.2144780615,0.0,1.0
2021-05-28,74.47,75.63,73.89,75.63,14007,17.6621910049706,17.9373104029263,17.5246313059927,17.9373104029263,59058.4310693075,0.0,1.0
2021-06-01,74.51,74.54,73.475,74.39,23156,17.6716778807621,17.6787930376058,17.426204969655,17.6432172533874,97633.8280745978,0.0,1.0
2021-06-02,74.01,74.695,73.4006,74.51,32661,17.5530919333674,17.7155546812982,17.4085593806827,17.6716778807621,137710.246102282,0.0,1.0
2021-06-03,74.68,74.85,73.4,73.405,24086,17.7119971028763,17.7523163249905,17.4084170775458,17.4096029370198,101555.034678043,0.0,1.0
2021-06-04,74.38,75.29,74.145,74.64,24514,17.6408455344395,17.8566719586979,17.585110139164,17.7025102270848,103359.632985865,0.0,1.0
2021-06-07,74.6,75.01,74.1,74.38,15194,17.6930233512932,17.7902638281569,17.5744374038985,17.6408455344395,64063.2399276833,0.0,1.0
2021-06-08,74.92,75.07,74.425,74.425,16720,17.7689183576258,17.8044941418442,17.651518269705,17.651518269705,70497.3918382827,0.0,1.0
2021-06-09,75.16,75.59,74.56,74.6375,18553,17.8258396123753,17.9278235271347,17.6835364755016,17.7019172973478,78225.9635631373,0.0,1.0
2021-06-10,75.19,75.48,74.8025,75.38,21361,17.832954769219,17.9017346187079,17.741050659988,17.878017429229,90065.4776948296,0.0,1.0
2021-06-11,75.33,75.84,74.84,75.33,17886,17.8661588344895,17.9871165008321,17.7499446060427,17.8661588344895,75413.6573217417,0.0,1.0
2021-06-14,75.42,75.61,74.3495,75.05,31807,17.8875043050205,17.9325669650305,17.6336117916484,17.7997507039484,134109.482189011,0.0,1.0
2021-06-15,75.9,75.9,74.81,75.62,19278,18.0013468145195,18.0013468145195,17.742829449199,17.9349386839784,81282.8181733499,0.0,1.0
2021-06-16,74.65,75.61,74.5,75.185,24365,17.7048819460327,17.9325669650305,17.6693061618142,17.831768909745,102731.396659076,0.0,1.0
2021-06-17,74.22,74.93,73.5,74.83,29221,17.6028980312732,17.7712900765737,17.4321342670248,17.7475728870948,123205.998020721,0.0,1.0
2021-06-18,70.93,73.35,70.26,73.35,95379,16.8226024974159,17.3965584828064,16.663697327907,17.3965584828064,402151.359817198,0.0,1.0
2021-06-21,71.92,72.83,70.93,71.25,30269,17.0574026732574,17.2732290975159,16.8226024974159,16.8984975037485,127624.734064174,0.0,1.0
2021-06-22,72.78,73.506,71.2,71.2,33277,17.2613705027764,17.4335572983935,16.886638909009,16.886638909009,140307.518433166,0.0,1.0
2021-06-23,73.38,74.02,72.9,73.06,25066,17.4036736396501,17.5554636523153,17.2898311301511,17.3277786333174,105687.058840813,0.0,1.0
2021-06-24,74.77,75.36,73.78,73.84,26495,17.7333425734074,17.8732739913332,17.4985423975658,17.5127727112532,111712.224686322,0.0,1.0
2021-06-25,76.0,76.47,74.39,74.69,113967,18.0250640039984,18.1365347945495,17.6432172533874,17.7143688218242,480524.895671864,0.0,1.0
2021-06-28,74.16,75.87,73.84,75.87,25253,17.5886677175858,17.9942316576758,17.5127727112532,17.9942316576758,106475.516512689,0.0,1.0
2021-06-29,73.03,74.8809,72.72,74.43,13737,17.3206634764737,17.7596449365395,17.247140189089,17.652704129179,57920.0162489528,0.0,1.0
2021-06-30,72.61,73.305,72.42,73.11,17428,17.2210512806622,17.3858857475408,17.1759886206522,17.3396372280569,73482.5684783246,0.0,1.0
2021-07-01,73.36,74.02,72.72,72.72,26196,17.3989302017543,17.5554636523153,17.247140189089,17.247140189089,110451.535681558,0.0,1.0
2021-07-02,72.55,73.5,72.2,73.5,13547,17.2068209669748,17.4321342670248,17.1238108037985,17.4321342670248,57118.9095235176,0.0,1.0
2021-07-06,70.36,71.61,69.69,71.61,28575,16.6874145173859,16.9838793858727,16.528509347877,16.9838793858727,120482.235154242,0.0,1.0
2021-07-07,71.78,74.0,70.64,70.64,41422,17.0241986079869,17.5507202144195,16.7538226479269,16.7538226479269,174649.69884721,0.0,1.0
2021-07-08,71.38,71.67,69.91,70.45,18573,16.9293298500711,16.9981096995601,16.5806871647306,16.708759987917,78310.2905868676,0.0,1.0
2021-07-09,72.49,72.89,71.46,71.64,24181,17.1925906532874,17.2874594112032,16.9483036016543,16.9909945427164,101955.588040761,0.0,1.0
2021-07-12,72.7,73.5,72.0056,72.19,14151,17.2423967511932,17.4321342670248,17.0777045874514,17.1214390848506,59665.5856401638,0.0,1.0
2021-07-13,72.25,72.39,71.7801,72.39,16452,17.135669398538,17.1688734638085,17.0242223251764,17.1688734638085,69367.4097203005,0.0,1.0
2021-07-14,72.94,72.95,71.63,72.27,17646,17.2993180059427,17.3016897248906,16.9886228237685,17.1404128364338,74401.7330369817,0.0,1.0
2021-07-15,72.63,73.0,71.8913,72.41,15431,17.225794718558,17.3135483196301,17.050595839877,17.1736169017043,65062.5151588838,0.0,1.0
2021-07-16,72.64,74.0,72.02,73.2,32615,17.2281664375059,17.5507202144195,17.0811198627364,17.360982698588,137516.293947702,0.0,1.0
2021-07-19,69.66,72.0,69.2,71.46,23876,16.5213941910333,17.0763764248406,16.4122951194301,16.9483036016543,100669.600928878,0.0,1.0
2021-07-20,71.1,73.4,69.5,69.7,33401,16.8629217195301,17.4084170775458,16.483446687867,16.5308810668249,140830.345980292,0.0,1.0
2021-07-21,71.76,73.15,71.25,71.79,14577,17.0194551700911,17.3491241038485,16.8984975037485,17.0265703269348,61461.7512456129,0.0,1.0
2021-07-22,70.21,70.89,69.955,70.84,7611,16.6518387331675,16.8131156216243,16.5913598999962,16.8012570268848,32090.6488804527,0.0,1.0
2021-07-23,71.8,71.8,70.82,71.06,7516,17.0289420458827,17.0289420458827,16.7965135889891,16.8534348437385,31690.0955177352,0.0,1.0
2021-07-26,71.05,71.81,70.7,71.81,12080,16.8510631247906,17.0313137648306,16.7680529616143,17.0313137648306,50933.522332922,0.0,1.0
2021-07-27,71.81,72.22,70.27,70.27,14790,17.0313137648306,17.1285542416943,16.6660690468549,16.6660690468549,62359.8340483374,0.0,1.0
2021-07-28,72.86,72.92,71.13,71.82,14861,17.2803442543595,17.2945745680469,16.8700368763738,17.0336854837785,62659.194982579,0.0,1.0
2021-07-29,73.21,73.76,72.83,72.83,10211,17.3633544175358,17.49379895967,17.2732290975159,17.2732290975159,43053.1619653532,0.0,1.0
2021-07-30,73.21,73.33,72.41,72.83,12095,17.3633544175358,17.3918150449106,17.1736169017043,17.2732290975159,50996.7676007195,0.0,1.0
2021-08-02,72.53,74.09,72.11,73.2,14196,17.202077529079,17.5720656849506,17.1024653332674,17.360982698588,59855.3214435563,0.0,1.0
2021-08-03,72.55,73.27,71.69,72.13,19081,17.2068209669748,17.3775847312232,17.0028531374559,17.1072087711632,80452.1969896095,0.0,1.0
2021-08-04,71.71,72.31,70.81,71.82,15967,17.0075965753517,17.1498997122253,16.7941418700412,17.0336854837785,67322.4793948478,0.0,1.0
2021-08-05,76.74,77.0,72.42,72.42,29646,18.2005712061426,18.2622358987879,17.1759886206522,17.1759886206522,124997.947274984,0.0,1.0
2021-08-06,75.98,77.0,75.025,76.8,17440,18.0203205661026,18.2622358987879,17.7938214065787,18.21480151983,73533.1646925628,0.0,1.0
2021-08-09,77.91,77.99,75.2653,76.1,33614,18.4780623230463,18.4970360746294,17.8508138128966,18.0487811934774,141728.428783016,0.0,1.0
2021-08-10,78.21,78.315,76.5915,77.37,16085,18.5492138914831,18.574116940436,18.1653511797664,18.34998949986,67820.008834855,0.0,1.0
2021-08-11,78.18,78.44,77.15,78.14,8902,18.5420987346394,18.6037634272847,18.2978116830063,18.5326118588478,37533.9582622245,0.0,1.0
2021-08-12,78.85,79.25,77.59,78.3,17742,18.7010039041484,18.7958726620641,18.4021673167136,18.5705593620142,74806.5027508856,0.0,1.0
2021-08-13,78.39,78.99,78.39,78.99,10452,18.5919048325452,18.7342079694189,18.5919048325452,18.7342079694189,44069.3026012997,0.0,1.0
2021-08-16,78.01,78.71,77.5387,78.21,12211,18.5017795125252,18.6677998388778,18.3900003985109,18.5492138914831,51485.8643383535,0.0,1.0
2021-08-17,76.82,77.9,76.15,77.9,9897,18.2195449577258,18.4756906040984,18.0606397882168,18.4756906040984,41729.227692792,0.0,1.0
2021-08-18,74.68,76.82,74.55,76.35,9410,17.7119971028763,18.2195449577258,17.6811647565537,18.1080741671747,39675.8646649666,0.0,1.0
2021-08-19,74.54,75.15,73.621,73.63,14438,17.7499446060427,17.8952017325477,17.5311064105375,17.5332495484695,60631.6551339333,0.3,1.0
2021-08-20,74.58,75.5,73.02,74.02,30652,17.7594696635184,17.9785459854604,17.3879924219645,17.626118858858,128721.532980006,0.0,1.0
2021-08-23,75.56,75.67,74.68,74.765,14271,17.992833571674,18.0190274797323,17.7832823072077,17.8035230543437,59930.3470298079,0.0,1.0
2021-08-24,75.03,75.65,74.96,75.65,8542,17.8666265601205,18.0142649509945,17.8499577095379,18.0142649509945,35871.6995535433,0.0,1.0
2021-08-25,74.68,76.52,74.51,74.9021,15157,17.7832823072077,18.2214349510918,17.7428008129358,17.8361701888418,63651.0594864269,0.0,1.0
2021-08-26,74.97,75.45,74.66,75.285,16004,17.8523389739069,17.9666396636158,17.7785197784699,17.9273488015283,67207.9934037587,0.0,1.0
2021-08-27,76.45,76.55,75.1,75.14,29354,18.2047661005093,18.2285787441986,17.883295410703,17.8928204681788,123270.647236562,0.0,1.0
2021-08-30,76.37,76.78,76.0201,76.78,17613,18.1857159855578,18.2833478246841,18.1023955452887,18.2833478246841,73964.9080117723,0.0,1.0
2021-08-31,77.5,77.99,76.37,76.37,34733,18.4547988592475,18.5714808133253,18.1857159855578,18.1857159855578,145859.48730897,0.0,1.0
2021-09-01,77.23,77.25,76.21,76.3025,7374,18.3905047212862,18.3952672500241,18.1476157556548,18.1696424510675,30966.7422743888,0.0,1.0
2021-09-02,77.87,78.39,76.96,76.96,21213,18.5429056408981,18.6667313880827,18.326210583325,18.326210583325,89082.9270228652,0.0,1.0
2021-09-03,77.22,77.48,76.01,77.32,17977,18.3881234569173,18.4500363305096,18.0999904682761,18.4119361006066,75493.5077117828,0.0,1.0
2021-09-07,76.9,77.77,76.52,76.84,16390,18.3119229971113,18.5190929972087,18.2214349510918,18.2976354108977,68828.9809977263,0.0,1.0
2021-09-08,78.33,78.89,76.92,76.925,25277,18.6524438018691,18.7857946065294,18.3166855258492,18.3178761580337,106149.490706499,0.0,1.0
2021-09-09,77.24,79.25,77.18,78.32,29610,18.3928859856551,18.8715201238111,18.3785983994415,18.6500625375001,124345.70636624,0.0,1.0
2021-09-10,76.65,78.3,76.25,77.81,20698,18.252391387888,18.6453000087623,18.1571408131306,18.5286180546844,86920.2104143339,0.0,1.0
2021-09-13,75.91,76.87,75.02,76.87,25884,18.0761778245868,18.3047792040045,17.8642452957515,18.3047792040045,108698.556689758,0.0,1.0
2021-09-14,74.28,75.805,74.0,75.76,12494,17.6880317324503,18.051174548713,17.6213563301202,18.0404588590527,52467.9248679433,0.0,1.0
2021-09-15,76.1,77.31,74.02,74.34,26053,18.1214218475965,18.4095548362377,17.626118858858,17.7023193186639,109408.263693335,0.0,1.0
2021-09-16,76.07,77.315,75.305,77.315,27828,18.1142780544897,18.4107454684222,17.9321113302662,18.4107454684222,116862.286955749,0.0,1.0
2021-09-17,73.81,76.5,73.23,75.59,132057,17.5761123071104,18.2166724223539,17.4379989737121,17.9999773647808,554566.732374418,0.0,1.0
2021-09-20,73.95,74.21,71.7501,72.63,22766,17.6094500082755,17.6713628818678,17.0855956597534,17.295123111576,95604.6724462617,0.0,1.0
2021-09-21,73.61,75.27,73.48,74.71,20471,17.5284870197317,17.9237769049749,17.4975305829355,17.7904261003145,85966.93532669,0.0,1.0
2021-09-22,75.92,76.85,73.78,73.78,22783,18.0785590889557,18.3000166752667,17.5689685140036,17.5689685140036,95676.063091592,0.0,1.0
2021-09-23,76.62,78.21,76.14,76.42,15429,18.2452475947812,18.6238686294419,18.1309469050723,18.1976223074025,64793.3098117092,0.0,1.0
2021-09-24,78.48,78.8,76.12,76.22,22108,18.6881627674031,18.764363227209,18.1261843763344,18.1499970200238,92841.4345270121,0.0,1.0
2021-09-27,79.5,81.3,78.15,78.15,38491,18.9310517330345,19.3596793194428,18.6095810432282,18.6095810432282,161641.019376661,0.0,1.0
2021-09-28,77.73,79.32,77.22,79.32,19296,18.509567939733,18.8881889743937,18.3881234569173,18.8881889743937,81032.5818994582,0.0,1.0
2021-09-29,78.32,79.295,77.9,78.7,12091,18.6500625375001,18.8822358134713,18.5500494340049,18.7405505835197,50775.546628646,0.0,1.0
2021-09-30,76.26,79.2,75.86,78.84,21518,18.1595220774995,18.8596138019664,18.0642715027421,18.7738882846848,90363.7591890829,0.0,1.0
2021-10-01,79.35,79.69,76.13,76.55,26258,18.8953327675005,18.9762957560443,18.1285656407033,18.2285787441986,110269.150887022,0.0,1.0
2021-10-04,78.63,79.95,78.35,79.5,18839,18.7238817329371,19.0382086296366,18.6572063306069,18.9310517330345,79113.4333749947,0.0,1.0
2021-10-05,79.48,79.48,78.54,79.1,11855,18.9262892042966,18.9262892042966,18.7024503536167,18.8358011582771,49784.4764934743,0.0,1.0
2021-10-06,79.5,79.77,77.03,78.7,25840,18.9310517330345,18.9953458709957,18.3428794339075,18.7405505835197,108513.780901845,0.0,1.0
2021-10-07,80.0,81.49,79.9,80.0,54698,19.0501149514812,19.4049233424526,19.0263023077919,19.0501149514812,229701.501074657,0.0,1.0
2021-10-08,81.69,82.0,80.01,81.0,62855,19.4525486298313,19.5263678252683,19.0524962158502,19.2882413883748,263956.412483958,0.0,1.0
2021-10-11,81.49,82.9,80.45,81.69,50733,19.4049233424526,19.7406816184724,19.1572718480833,19.4525486298313,213050.682913828,0.0,1.0
2021-10-12,80.86,82.36,80.0,81.85,31512,19.2549036872097,19.6120933425499,19.0501149514812,19.4906488597342,132333.059743767,0.0,1.0
2021-10-13,79.31,80.86,78.58,80.86,13403,18.8858077100247,19.2549036872097,18.7119754110925,19.2549036872097,56285.2246682443,0.0,1.0
2021-10-14,78.56,79.75,77.825,79.75,24742,18.7072128823546,18.9905833422579,18.5321899512379,18.9905833422579,103902.785103462,0.0,1.0
2021-10-15,79.76,80.93,78.43,79.73,48736,18.9929646066268,19.2715725377922,18.6762564455584,18.98582081352,204664.381812396,0.0,1.0
2021-10-18,79.93,80.57,79.165,79.46,18520,19.0334461008987,19.1858470205105,18.8512793766752,18.9215266755587,77773.8089126228,0.0,1.0
2021-10-19,80.95,81.0,79.5,80.57,31851,19.2763350665301,19.2882413883748,18.9310517330345,19.1858470205105,133756.673200645,0.0,1.0
2021-10-20,82.08,82.29,80.0342,81.0,34463,19.5454179402198,19.5954244919674,19.058258875623,19.2882413883748,144725.635883138,0.0,1.0
2021-10-21,81.55,82.49,81.42,82.32,39997,19.4192109286662,19.6430497793461,19.38825449187,19.6025682850742,167965.390662968,0.0,1.0
2021-10-22,81.5,82.19,80.7178,81.29,35910,19.4073046068215,19.571611848278,19.2210421078834,19.3572980550739,150802.239635653,0.0,1.0
2021-10-25,81.92,82.19,80.955,82.19,27086,19.5073177103168,19.571611848278,19.2775256987146,19.571611848278,113746.295259573,0.0,1.0
2021-10-26,81.0,82.03,80.97,81.88,32440,19.2882413883748,19.5335116183751,19.281097595268,19.4977926528411,136230.149088849,0.0,1.0
2021-10-27,81.6,82.2,80.67,81.18,23889,19.4311172505109,19.573993112647,19.2096596641999,19.3311041470156,100320.654487778,0.0,1.0
2021-10-28,82.0,82.579,81.91,82.08,37597,19.5263678252683,19.6642430322296,19.5049364459479,19.5454179402198,157886.711322239,0.0,1.0
2021-10-29,82.0,82.6675,81.96,82.09,57707,19.5263678252683,19.6853172218947,19.5168427677925,19.5477992045887,242337.645298095,0.0,1.0
2021-11-01,83.71,84.365,81.7,82.4,67812,19.9335640323562,20.0895368485214,19.4549298942002,19.6216184000257,284773.084772288,0.0,1.0
2021-11-02,84.53,85.5,84.08,84.08,38184,20.1288277106089,20.3598103543956,20.0216708140068,20.0216708140068,160351.788310993,0.0,1.0
2021-11-03,85.23,86.82,83.02,84.62,51042,20.2955162164343,20.674137251095,19.7692567908997,20.1502590899293,214348.312878947,0.0,1.0
2021-11-04,79.4,84.55,76.605,84.55,85999,18.9072390893451,20.1335902393467,18.2416756982278,20.1335902393467,361148.476926385,0.0,1.0
2021-11-05,82.32,83.54,79.62,79.65,41932,19.6025682850742,19.8930825380843,18.9596269054617,18.9667706985685,176091.325881431,0.0,1.0
2021-11-08,81.26,82.85,79.91,82.31,47623,19.3501542619671,19.7287752966278,19.0286835721608,19.6001870207053,199990.394268133,0.0,1.0
2021-11-09,80.25,81.42,80.25,80.84,22803,19.1096465607046,19.38825449187,19.1096465607046,19.2501411584718,95760.0520860982,0.0,1.0
2021-11-10,79.59,80.45,79.07,79.7,31132,18.9524831123549,19.1572718480833,18.8286573651703,18.9786770204132,130737.268848152,0.0,1.0
2021-11-11,80.29,80.705,79.41,79.87,20491,19.1191716181804,19.2179940894912,18.9096203537141,19.0191585146851,86050.924321196,0.0,1.0
2021-11-12,79.92,81.25,79.5,81.25,13706,19.0310648365298,19.3477729975981,18.9310517330345,19.3477729975981,57557.6579350111,0.0,1.0
2021-11-15,78.0,79.86,77.65,79.86,37934,18.5738620776942,19.0167772503162,18.4905178247815,19.0167772503162,159301.925879667,0.0,1.0
2021-11-16,78.26,78.975,77.045,77.69,15540,18.6357749512865,18.8060353536654,18.3464513304609,18.5000428822572,65259.4487312181,0.0,1.0
2021-11-17,76.73,77.91,76.18,77.85,14901,18.2714415028395,18.5524306983738,18.140471962548,18.5381431121602,62576.0003567488,0.0,1.0
2021-11-18,75.59,76.43,74.52,76.43,59501,18.0714152958489,18.272235362637,17.8156087822021,18.272235362637,248883.693743298,0.3,1.0
2021-11-19,75.27,76.865,74.4,75.38,39891,17.9949124132629,18.3762314686523,17.7869202012324,18.0212102791519,166858.026371219,0.0,1.0
2021-11-22,76.13,77.095,74.56,75.12,48200,18.2005139102127,18.4312179155109,17.8251716425254,17.9590516870508,201613.318069056,0.0,1.0
2021-11-23,77.04,77.41,75.95,76.0928,22547,18.4180689825665,18.5065254405565,18.1574810387581,18.1916204501121,94310.6946577389,0.0,1.0
2021-11-24,76.27,76.72,76.08,76.08,23773,18.233983921344,18.3415660999805,18.1885603348086,18.1885603348086,99438.8674368401,0.0,1.0
2021-11-26,73.98,74.89,72.78,74.48,41345,17.6865101678384,17.9040652401921,17.3996243581411,17.8060459218789,172939.888704671,0.0,1.0
2021-11-29,72.94,74.4,72.63,74.4,22918,17.437875799434,17.7869202012324,17.3637636319289,17.7869202012324,95862.5316080218,0.0,1.0
2021-11-30,70.59,72.65,70.58,72.19,30675,16.8760577554435,17.3685450620905,16.8736670403627,17.2585721683732,128308.890700587,0.0,1.0
2021-12-01,69.77,72.26,69.71,71.89,41276,16.680019118817,17.2753071739389,16.6656748283321,17.1868507159489,172651.272129012,0.0,1.0
2021-12-02,71.2,71.65,70.28,71.11,34995,17.021891375373,17.1294735540094,16.8019455879384,17.0003749396457,146378.798046195,0.0,1.0
2021-12-03,69.43,71.0,68.95,71.0,13885,16.5987348060694,16.9740770737567,16.4839804821905,16.9740770737567,58078.8572902253,0.0,1.0
2021-12-06,70.37,70.65,69.92,70.24,20604,16.8234620236657,16.8904020459284,16.7158798450292,16.7923827276151,86183.4192011376,0.0,1.0
2021-12-07,70.54,71.45,70.28,70.75,25850,16.8641041800394,17.0816592523932,16.8019455879384,16.9143091967365,108126.644649069,0.0,1.0
2021-12-08,70.28,70.51,70.0,70.51,12438,16.8019455879384,16.856932034797,16.7350055656757,16.856932034797,52026.2748992307,0.0,1.0
2021-12-09,68.77,70.58,68.68,69.91,12055,16.4409476107359,16.8736670403627,16.4194311750086,16.7134891299484,50424.2437618772,0.0,1.0
2021-12-10,69.19,70.37,67.55,68.94,22145,16.54135764413,16.8234620236657,16.149280370877,16.4815897671097,92629.1893908559,0.0,1.0
2021-12-13,66.96,69.89,66.48,68.83,51009,16.0082281811092,16.7087076997867,15.8934738572303,16.4552919012208,213362.940692624,0.0,1.0
2021-12-14,66.03,67.66,65.47,66.58,90773,15.7858916785938,16.1755782367659,15.6520116340684,15.9173810080384,379689.745250673,0.0,1.0
2021-12-15,65.83,66.69,64.86,66.37,89660,15.7380773769775,15.9436788739273,15.5061780141389,15.8671759913413,375034.234399827,0.0,1.0
2021-12-16,65.55,67.57,65.49,66.61,61980,15.6711373547148,16.1540618010386,15.65679306423,15.9245531532808,259252.97622241,0.0,1.0
2021-12-17,67.0,68.07,64.6,65.42,110924,16.0177910414324,16.2735975550792,15.4440194220378,15.6400580586643,463978.333889877,0.0,1.0
2021-12-20,68.27,68.71,65.09,66.59,98745,16.3214118566954,16.4266033202511,15.5611644609975,15.9197717231192,413035.416861597,0.0,1.0
2021-12-21,68.99,69.97,67.6025,69.1,58297,16.4935433425138,16.7278334204332,16.1618316250513,16.5198412084027,243847.543640493,0.0,1.0
2021-12-22,69.96,70.09,68.0,68.81,37195,16.7254427053524,16.756522001403,16.2568625495135,16.4505104710592,155581.065675904,0.0,1.0
2021-12-23,69.37,70.15,69.36,70.14,16583,16.5843905155846,16.7708662918878,16.5819998005038,16.768475576807,69364.1836833851,0.0,1.0
2021-12-27,70.46,70.94,69.24,69.63,34309,16.844978459393,16.9597327832719,16.553311219534,16.6465491076857,143509.363685296,0.0,1.0
2021-12-28,70.0,70.68,69.92,70.11,38347,16.7350055656757,16.8975741911708,16.7158798450292,16.7613034315646,160399.707634732,0.0,1.0
2021-12-29,69.75,70.35,69.64,70.35,27242,16.6752376886554,16.818680593504,16.6489398227665,16.818680593504,113949.17034932,0.0,1.0
2021-12-30,69.11,69.82,68.67,69.49,21486,16.5222319234835,16.6919726942211,16.4170404599278,16.6130790965543,89872.6919508662,0.0,1.0
2021-12-31,69.06,69.07,68.235,68.56,33008,16.5102783480794,16.5126690631602,16.3130443539125,16.3907425940389,138067.477237001,0.0,1.0
2022-01-03,69.2,70.0999,68.42,69.01,29075,16.5437483592108,16.758888809333,16.3572725829075,16.4983247726754,121616.332424436,0.0,1.0
2022-01-04,68.99,70.69,68.99,69.51,35925,16.4935433425138,16.8999649062516,16.4935433425138,16.6178605267159,150268.847544208,0.0,1.0
2022-01-05,68.23,69.545,68.05,69.24,39508,16.3118489963721,16.6262280294988,16.2688161249175,16.553311219534,165255.995233865,0.0,1.0
2022-01-06,68.8,69.17,67.7,68.6,69209,16.4481197559784,16.5365762139684,16.1851410970892,16.4003054543621,289490.791083845,0.0,1.0
2022-01-07,67.07,68.75,67.01,68.75,23941,16.0345260469981,16.4361661805743,16.0201817565132,16.4361661805743,100141.586055836,0.0,1.0
2022-01-10,66.21,66.73,65.33,66.73,35182,15.8289245500484,15.9532417342505,15.618541622937,15.9532417342505,147160.990794721,0.0,1.0
2022-01-11,66.77,67.33,65.6,66.21,36049,15.9628045945738,16.0966846390992,15.6830909301189,15.8289245500484,150787.52081061,0.0,1.0
2022-01-12,66.26,67.22,66.17,67.18,42165,15.8408781254524,16.0703867732102,15.8193616897251,16.060823912887,176369.824821199,0.0,1.0
2022-01-13,66.37,67.18,66.05,67.0,24497,15.8671759913413,16.060823912887,15.7906731087554,16.0177910414324,102467.250056799,0.0,1.0
2022-01-14,65.95,66.79,65.0,66.02,40913,15.7667659579473,15.9675860247354,15.5396480252702,15.783500963513,171132.89797011,0.0,1.0
2022-01-18,64.44,64.9799,63.875,64.87,25469,15.4057679807448,15.5348426879578,15.270692578679,15.5085687292197,106532.979209561,0.0,1.0
2022-01-19,64.29,65.03,63.95,64.83,31624,15.3699072545327,15.5468201705127,15.2886229417851,15.4990058688965,132278.41432813,0.0,1.0
2022-01-20,64.58,65.62,64.23,64.23,48615,15.4392379918762,15.6878723602805,15.3555629640478,15.3555629640478,203349.200371933,0.0,1.0
2022-01-21,65.01,65.99,62.98,64.08,41710,15.5420387403511,15.7763288182705,15.0567235789465,15.3197022378357,174466.628561418,0.0,1.0
2022-01-24,66.0,66.56,64.0,65.32,76413,15.7787195333513,15.9125995778767,15.3005765171892,15.6161509078562,319624.034722217,0.0,1.0
2022-01-25,65.11,66.69,64.2785,66.69,38968,15.5659458911592,15.9436788739273,15.3671579321898,15.9436788739273,162997.256815664,0.0,1.0
2022-01-26,64.63,66.68,63.97,66.0,36671,15.4511915672802,15.9412881588465,15.2934043719467,15.7787195333513,153389.252840465,0.0,1.0
2022-01-27,64.37,65.67,63.785,65.29,31384,15.3890329751792,15.6998259356846,15.2491761429517,15.6089787626138,131274.530586707,0.0,1.0
2022-01-28,64.49,64.55,62.8436,64.36,50168,15.4177215561489,15.4320658466338,15.0241142252442,15.3866422600984,209845.164748723,0.0,1.0
2022-01-31,64.0,65.1699,63.93,64.07,56414,15.3005765171892,15.5802662744932,15.2838415116235,15.3173115227548,235971.239119248,0.0,1.0
2022-02-01,64.51,65.15,63.64,64.07,44695,15.4225029863105,15.5755087514824,15.21451077428,15.3173115227548,186952.432595363,0.0,1.0
2022-02-02,63.74,64.97,63.37,64.5,33153,15.2384179250881,15.5324758800278,15.1499614670981,15.4201122712297,138673.990330777,0.0,1.0
2022-02-03,62.71,64.0,62.36,63.23,82097,14.9921742717646,15.3005765171892,14.9084992439362,15.1164914559667,343399.347998243,0.0,1.0
2022-02-04,64.16,64.86,62.48,62.83,34178,15.3388279584821,15.5061780141389,14.9371878249059,15.0208628527343,142961.410476436,0.0,1.0
2022-02-07,63.51,64.31,63.0,64.25,39549,15.1834314782294,15.3746886846943,15.0615050091081,15.3603443942094,165427.492039692,0.0,1.0
2022-02-08,63.65,64.13,62.81,63.31,63335,15.2169014893608,15.3316558132397,15.0160814225727,15.1356171766132,264920.736512525,0.0,1.0
2022-02-09,62.65,64.47,62.64,64.18,105152,14.9778299812797,15.4129401259873,14.9754392661989,15.3436093886438,439834.929908661,0.0,1.0
2022-02-10,61.0,62.6,60.98,62.31,149967,14.5833619929459,14.9658764058757,14.5785805627843,14.8965456685321,627289.304374736,0.0,1.0
2022-02-11,60.58,61.75,60.0,61.24,105519,14.4829519595519,14.7626656240067,14.3442904848648,14.6407391548854,441370.035463252,0.0,1.0
2022-02-14,59.74,60.63,59.38,60.42,73250,14.2821318927638,14.4949055349559,14.1960661498546,14.4447005182589,306393.683580049,0.0,1.0
2022-02-15,60.0,61.22,59.53,60.25,64375,14.3442904848648,14.6359577247238,14.2319268760667,14.4040583618851,269270.899392024,0.0,1.0
2022-02-16,60.11,60.42,59.64,60.11,43788,14.3705883507538,14.4447005182589,14.2582247419557,14.3705883507538,183158.588622569,0.0,1.0
2022-02-17,60.65,61.13,59.71,60.0,88779,14.4996869651175,14.6144412889965,14.2749597475213,14.3442904848648,371349.144499022,0.0,1.0
2022-02-18,60.65,61.845,60.28,60.41,103387,14.4996869651175,14.7853774172744,14.4112305071275,14.4423098031781,432452.201560283,0.0,1.0
2022-02-22,60.33,61.43,60.1,60.39,71833,14.4231840825316,14.6861627414208,14.368197635673,14.4375283730165,300466.586656733,0.0,1.0
2022-02-23,59.21,60.78,59.2,60.52,54480,14.1554239934808,14.5307662611681,14.1530332784,14.468607669067,227881.60930295,0.0,1.0
2022-02-24,59.48,59.62,57.76,58.32,78119,14.2199733006627,14.253443311794,13.8087703067632,13.9426503512886,326759.974984162,0.0,1.0
2022-02-25,60.88,60.98,59.76,59.76,23295,14.5546734119762,14.5785805627843,14.2869133229254,14.2869133229254,97439.4656518397,0.0,1.0
2022-02-28,60.15,61.0,59.83,60.37,46441,14.380151211077,14.5833619929459,14.3036483284911,14.4327469428548,194255.686814213,0.0,1.0
2022-03-01,58.69,60.75,58.19,60.3,58559,14.0311068092786,14.5235941159257,13.9115710552381,14.4160119372892,244943.450058214,0.0,1.0
2022-03-02,61.19,61.4952,58.69,58.69,51073,14.6287855794813,14.7017502037477,14.0311068092786,14.0311068092786,213630.643023671,0.0,1.0
2022-03-03,71.24,72.95,66.94,66.94,124788,17.0314542356962,17.4402665145148,16.0034467509475,16.0034467509475,521969.351352727,0.0,1.0
2022-03-04,73.43,74.46,70.4,70.4,71279,17.5550208383938,17.8012644917173,16.8306341689081,16.8306341689081,298149.288353615,0.0,1.0
2022-03-07,72.57,73.31,70.39,73.31,199402,17.349419341444,17.526332257424,16.8282434538273,17.526332257424,834068.440863197,0.0,1.0
2022-03-08,72.72,73.74,72.23,72.23,65249,17.3852800676562,17.6291330058989,17.2681350286965,17.2681350286965,272926.709350371,0.0,1.0
2022-03-09,73.11,74.68,72.87,73.62,65334,17.4785179558078,17.8538602234951,17.4211407938684,17.6004444249292,273282.251508792,0.0,1.0
2022-03-10,74.24,74.59,72.53,72.53,37730,17.7486687599394,17.8323437877678,17.3398564811208,17.3398564811208,157818.889849492,0.0,1.0
2022-03-11,74.14,74.46,73.61,74.04,25762,17.7247616091313,17.8012644917173,17.5980537098484,17.7008544583232,107758.553943881,0.0,1.0
2022-03-14,75.36,75.36,73.56,73.97,58887,18.0164288489902,18.0164288489902,17.5861001344443,17.6841194527575,246315.424504825,0.0,1.0
2022-03-15,74.82,75.86,74.81,75.86,37593,17.8873302346265,18.1359646030308,17.8849395195457,18.1359646030308,157245.839547096,0.0,1.0
2022-03-16,75.58,75.58,74.25,75.17,71389,18.0690245807681,18.0690245807681,17.7510594750202,17.9710052624548,298609.401735101,0.0,1.0
2022-03-17,76.12,76.52,73.535,75.13,40342,18.2698446475562,18.3658501370336,17.6494091718083,18.0322310610995,168082.055389057,0.3,1.0
2022-03-18,76.81,77.04,75.56,76.12,66770,18.4354541169048,18.4906572733543,18.1354369622878,18.2698446475562,278192.425718291,0.0,1.0
2022-03-21,75.66,77.0,75.05,76.81,42545,18.1594383346571,18.4810567244066,18.013029963204,18.4354541169048,177260.697202108,0.0,1.0
2022-03-22,75.63,76.54,74.96,75.7,45774,18.1522379229463,18.3706504115075,17.9914287280716,18.1690388836049,190714.094575844,0.0,1.0
2022-03-23,76.35,76.46,75.2,75.25,31863,18.3250478040057,18.351449313612,18.0490320217581,18.0610327079428,132754.908801287,0.0,1.0
2022-03-24,77.93,77.93,75.72,76.35,22112,18.7042694874416,18.7042694874416,18.1738391580788,18.3250478040057,92128.0652610882,0.0,1.0
2022-03-25,77.65,77.835,77.42,77.58,33572,18.6370656448074,18.6814681836907,18.5818624883579,18.6202646841488,139875.334974007,0.0,1.0
2022-03-28,77.0,78.32,76.23,78.0,35973,18.4810567244066,18.7978748396821,18.2962461571625,18.7210704481001,149878.929614559,0.0,1.0
2022-03-29,78.0,79.18,76.75,76.75,54943,18.7210704481001,19.0042866420586,18.4210532934832,18.4210532934832,228916.076774601,0.0,1.0
2022-03-30,76.77,78.015,76.6,77.64,33333,18.425853567957,18.7246706539555,18.3850512349291,18.6346655075704,138879.558581216,0.0,1.0
2022-03-31,77.47,78.15,75.57,75.93,63647,18.5938631745425,18.7570725066542,18.1378370995247,18.2242420400544,265180.669757258,0.0,1.0
2022-04-01,78.05,78.37,76.83,77.67,82736,18.7330711342848,18.8098755258668,18.4402543913786,18.6418659192813,344713.621899485,0.0,1.0
2022-04-04,76.24,77.72,75.98,77.5655,38199,18.2986462943994,18.6538666054659,18.2362427262391,18.6167844851553,159153.399281309,0.0,1.0
2022-04-05,74.91,76.05,74.64,76.03,34001,17.9794280418869,18.2530436868976,17.9146243364897,18.2482434124238,141662.732766926,0.0,1.0
2022-04-06,73.58,74.92,73.4,74.92,28870,17.6602097893745,17.9818281791239,17.6170073191096,17.9818281791239,120284.788535077,0.0,1.0
2022-04-07,73.84,73.96,72.69,73.32,49059,17.7226133575348,17.751415004378,17.4465975752872,17.5978062212141,204400.811941196,0.0,1.0
2022-04-08,73.14,74.44,73.04,74.19,21385,17.5546037509493,17.866621591751,17.5306023785799,17.8066181608276,89099.0717984972,0.0,1.0
2022-04-11,73.5,73.78,73.0,73.16,25139,17.641008691479,17.7082125341132,17.5210018296322,17.5594040254232,104739.844093637,0.0,1.0
2022-04-12,73.59,74.45,73.31,73.52,30290,17.6626099266114,17.8690217289879,17.5954060839772,17.6458089659529,126201.11689392,0.0,1.0
2022-04-13,73.89,74.3,73.37,73.59,31376,17.7346140437195,17.8330196704339,17.6098069073988,17.6626099266114,130725.858159909,0.0,1.0
2022-04-14,73.47,74.41,73.28,73.77,37508,17.6338082797682,17.8594211800401,17.5882056722664,17.7058123968763,156274.3972419,0.0,1.0
2022-04-18,73.23,73.73,72.67,73.08,37593,17.5762049860817,17.6962118479285,17.4417973008133,17.5402029275277,156628.543657747,0.0,1.0
2022-04-19,74.25,74.27,73.19,73.19,30593,17.8210189842492,17.825819258723,17.566604437134,17.566604437134,127463.544705701,0.0,1.0
2022-04-20,76.41,76.52,74.3,74.3,32963,18.3394486274273,18.3658501370336,17.8330196704339,17.8330196704339,137337.98006518,0.0,1.0
2022-04-21,77.9,77.95,76.37,76.37,44217,18.6970690757308,18.7090697619155,18.3298480784796,18.3298480784796,184226.965523224,0.0,1.0
2022-04-22,74.89,77.58,74.74,77.58,30175,17.9746277674131,18.6202646841488,17.938625708859,18.6202646841488,125721.977625422,0.0,1.0
2022-04-25,74.99,75.02,73.53,74.45,44463,17.9986291397824,18.0058295514932,17.6482091031898,17.8690217289879,185251.906914968,0.0,1.0
2022-04-26,74.85,75.85,74.5,74.55,37183,17.9650272184653,18.2050409421589,17.8810224151726,17.8930231013573,154920.308004841,0.0,1.0
2022-04-27,73.0,74.92,72.78,74.78,31112,17.5210018296322,17.9818281791239,17.4681988104196,17.9482262578068,129625.921056574,0.0,1.0
2022-04-28,73.99,74.18,72.02,72.63,38023,17.7586154160888,17.8042180235906,17.2857883804125,17.4321967518656,158420.107879087,0.0,1.0
2022-04-29,71.97,74.39,71.225,74.08,45693,17.2737876942278,17.8546209055663,17.0949774700761,17.7802166512213,190376.613873684,0.0,1.0
2022-05-02,72.58,73.66,71.65,72.03,71404,17.4201960656809,17.67941088727,17.1969833026458,17.2881885176494,297499.655024545,0.0,1.0
2022-05-03,73.71,73.83,72.645,72.94,36295,17.6914115734546,17.7202132202979,17.435796957721,17.5066010062106,151220.519566353,0.0,1.0
2022-05-04,74.91,74.91,72.6575,72.6575,57153,17.9794280418869,17.9794280418869,17.4387971292671,17.4387971292671,238123.883586604,0.0,1.0
2022-05-05,78.06,81.0,76.45,77.01,122214,18.7354712715218,19.4411116191809,18.3490491763751,18.4834568616435,509195.883132173,0.0,1.0
2022-05-06,76.67,77.75,74.865,77.5,75608,18.4018521955877,18.6610670171767,17.9686274243207,18.6010635862533,315015.320109458,0.0,1.0
2022-05-09,76.44,78.195,74.65,76.6,187008,18.3466490391381,18.7678731242204,17.9170244737266,18.3850512349291,779155.446289147,0.0,1.0
2022-05-10,75.17,77.12,73.76,77.12,49668,18.0418316100473,18.5098583712498,17.7034122596393,18.5098583712498,206938.166850024,0.0,1.0
2022-05-11,74.11,76.17,73.63,75.15,43810,17.7874170629321,18.2818453337409,17.6722104755591,18.0370313355734,182531.229155584,0.0,1.0
2022-05-12,71.33,74.51,70.51,74.51,36122,17.1201789110639,17.8834225524095,16.9233676576351,17.8834225524095,150499.727449395,0.0,1.0
2022-05-13,73.55,73.83,71.49,71.49,41369,17.6530093776637,17.7202132202979,17.1585811068549,17.1585811068549,172360.977378163,0.0,1.0
2022-05-16,72.55,73.5,71.97,73.5,34476,17.4129956539701,17.641008691479,17.2737876942278,17.641008691479,143641.786267243,0.0,1.0
2022-05-17,74.09,74.38,71.9998,73.34,17618,17.7826167884582,17.8522207683293,17.2809401031939,17.602606495688,73404.1359338754,0.0,1.0
2022-05-18,72.1,74.76,71.39,74.76,35858,17.304989478308,17.9434259833329,17.1345797344855,17.9434259833329,149399.790346061,0.0,1.0
2022-05-19,72.0,73.17,71.26,71.75,44465,17.3529922230467,17.6349783466712,17.1746420251987,17.2927387778278,184491.525083961,0.3,1.0
2022-05-20,71.07,72.21,70.12,72.21,19101,17.1288494068323,17.4036051170306,16.8998863150005,17.4036051170306,79252.7295767176,0.0,1.0
2022-05-23,72.41,72.42,70.99,71.54,27370,17.4518078732057,17.4542180110144,17.1095683043623,17.2421258838439,113561.971023232,0.0,1.0
2022-05-24,71.86,72.2,70.92,71.66,28329,17.3192502937241,17.4011949792218,17.092697339701,17.2710475375489,117540.996606399,0.0,1.0
2022-05-25,72.64,72.94,70.945,71.12,34521,17.5072410428071,17.5795451770698,17.0987226842229,17.1409000958761,143232.473573,0.0,1.0
2022-05-26,74.07,74.4,72.145,72.64,28265,17.8518907494593,17.9314252971482,17.3879392212736,17.5072410428071,117275.451624832,0.0,1.0
2022-05-27,74.23,75.01,74.03,74.6,29006,17.8904529543994,18.0784437034824,17.8422501982242,17.9796280533234,120349.964614537,0.0,1.0
2022-05-31,74.86,75.07,73.13,73.52,58354,18.042291636351,18.0929045303349,17.6253377954362,17.7193331699777,242118.935224322,0.0,1.0
2022-06-01,74.21,75.17,73.62,75.17,35032,17.8856326787819,18.1170059084225,17.7434345480652,18.1170059084225,145352.684285198,0.0,1.0
2022-06-02,75.17,75.19,74.16,74.31,32320,18.1170059084225,18.12182618404,17.8735819897381,17.9097340568694,134100.215691299,0.0,1.0
2022-06-03,74.11,75.38,73.87,74.76,39220,17.8615313006943,18.1676188024064,17.8036879932841,18.0181902582635,162729.284016484,0.0,1.0
2022-06-06,75.26,76.24,74.42,74.42,90625,18.1386971487013,18.3748906539594,17.9362455727657,17.9362455727657,376015.843039109,0.0,1.0
2022-06-07,75.02,75.76,74.78,75.26,28256,18.0808538412911,18.2592040391391,18.023010533881,18.1386971487013,117238.1093618,0.0,1.0
2022-06-08,75.76,76.53,74.05,74.62,36238,18.2592040391391,18.4447846504134,17.8470704738418,17.9844483289409,150356.5475316,0.0,1.0
2022-06-09,74.34,75.06,74.08,75.01,31924,17.9169644702957,18.0904943925262,17.854300887268,18.0784437034824,132457.156117854,0.0,1.0
2022-06-10,71.51,73.83,70.77,73.83,32590,17.2348954704176,17.7940474420491,17.0565452725696,17.7940474420491,135220.483582285,0.0,1.0
2022-06-13,69.47,70.48,68.05,70.48,48603,16.7432273574313,16.9866512761157,16.4009877885879,16.9866512761157,201660.667798398,0.0,1.0
2022-06-14,69.62,70.13,68.64,69.7,36915,16.7793794245626,16.9022964528092,16.5431859193045,16.7986605270327,153165.515539738,0.0,1.0
2022-06-15,69.92,70.37,69.28,70.27,31433,16.8516835588253,16.9601397602194,16.6974347390649,16.9360383821318,130419.928212395,0.0,1.0
2022-06-16,67.65,68.91,67.15,68.91,48862,16.3045822762376,16.6082596401409,16.1840753857998,16.6082596401409,202735.295145677,0.0,1.0
2022-06-17,68.61,69.11,67.575,67.86,70601,16.5359555058782,16.656462396316,16.2865062426719,16.3551951702215,292933.456931357,0.0,1.0
2022-06-21,71.66,71.85,65.931,68.75,54076,17.2710475375489,17.3168401559153,15.8902795869124,16.5696974352008,224368.912862708,0.0,1.0
2022-06-22,72.03,72.44,70.63,70.63,79543,17.3602226364729,17.459038286632,17.022803343247,17.022803343247,330035.069824661,0.0,1.0
2022-06-23,71.46,72.775,70.675,72.01,66940,17.2228447813738,17.5397779032253,17.0336489633864,17.3554023608554,277743.454157661,0.0,1.0
2022-06-24,75.87,76.46,71.48,71.48,300268,18.2857155550354,18.4279136857521,17.2276650569913,17.2276650569913,1245854.0707053,0.0,1.0
2022-06-27,73.22,76.8341,73.12,76.12,55548,17.647029035715,18.5180769411776,17.6229276576274,18.3459690002543,230476.447438746,0.0,1.0
2022-06-28,72.28,73.69,72.04,73.69,21653,17.4204760816919,17.7603055127265,17.3626327742817,17.7603055127265,89841.3357166986,0.0,1.0
2022-06-29,71.41,72.88,70.5,72.61,35851,17.21079409233,17.5650843502172,16.9914715517332,17.5000106293808,148750.830221188,0.0,1.0
2022-06-30,72.87,72.91,70.58,71.11,39338,17.5626742124085,17.5723147636435,17.0107526542032,17.1384899580673,163218.882576248,0.0,1.0
2022-07-01,73.54,73.75,69.17,72.57,30272,17.7241534455952,17.7747663395791,16.6709232231686,17.4903700781458,125602.776281157,0.0,1.0
2022-07-05,72.5,72.71,71.14,72.57,32657,17.4734991134845,17.5241120074684,17.1457203714936,17.4903700781458,135498.475984863,0.0,1.0
2022-07-06,73.96,74.03,71.82,72.15,37601,17.8253792335629,17.8422501982242,17.3096097424891,17.389144290178,156011.825810908,0.0,1.0
2022-07-07,74.18,74.71,73.26,74.04,28409,17.8784022653556,18.0061395692197,17.65666958695,17.844660336033,117872.927833358,0.0,1.0
2022-07-08,75.02,75.48,73.95,74.88,33644,18.0808538412911,18.1917201804939,17.8229690957542,18.0471119119685,139593.677497465,0.0,1.0
2022-07-11,73.9,75.19,72.7184,74.46,19343,17.8109184067104,18.12182618404,17.5261365232277,17.9458861240008,80256.8215382675,0.0,1.0
2022-07-12,73.79,75.07,72.76,73.87,15219,17.7844068908141,18.0929045303349,17.5361626965122,17.8036879932841,63145.7667885484,0.0,1.0
2022-07-13,73.57,74.295,72.83,73.2,26735,17.7313838590214,17.9061188501563,17.5530336611735,17.6422087600974,110927.266909248,0.0,1.0
2022-07-14,73.15,73.445,71.74,73.19,21329,17.6301580710537,17.701257136412,17.290328640019,17.6397986222887,88497.0142475161,0.0,1.0
2022-07-15,74.37,75.2,73.16,73.89,35869,17.924194883722,18.1242363218487,17.6325682088624,17.8085082689016,148825.514747253,0.0,1.0
2022-07-18,74.59,76.35,74.57,75.29,32681,17.9772179155146,18.4014021698557,17.9723976398971,18.1459275621276,135598.05535295,0.0,1.0
2022-07-19,76.75,77.25,75.25,75.25,24509,18.497807682206,18.6183145726438,18.1362870108925,18.1362870108925,101691.280519123,0.0,1.0
2022-07-20,77.09,77.61,76.0,76.91,24931,18.5797523677037,18.7050795337591,18.3170473465493,18.5363698871461,103442.21774133,0.0,1.0
2022-07-21,78.14,78.28,76.03,77.09,30899,18.8328168376232,18.8665587669457,18.3242777599755,18.5797523677037,128204.287272446,0.0,1.0
2022-07-22,77.59,78.4,76.74,78.4,24955,18.7002592581415,18.8954804206508,18.4953975443972,18.8954804206508,103541.797109418,0.0,1.0
2022-07-25,78.08,78.255,77.04,77.8,53027,18.8183560107706,18.8605334224238,18.5677016786599,18.7508721521254,220016.464649212,0.0,1.0
2022-07-26,78.48,78.65,77.78,78.11,20671,18.9147615231209,18.9557338658697,18.7460518765079,18.8255864241969,85766.8799057811,0.0,1.0
2022-07-27,79.94,80.25,78.63,78.66,25304,19.2666416431993,19.3413559152708,18.9509135902522,18.9581440036785,104989.847087025,0.0,1.0
2022-07-28,81.57,81.75,79.53,79.53,50135,19.6594941060266,19.7028765865842,19.1678259930403,19.1678259930403,208017.150794657,0.0,1.0
2022-07-29,81.59,82.13,81.14,81.66,40550,19.6643143816441,19.794461823317,19.5558581802501,19.6811853463054,168247.640664672,0.0,1.0
2022-08-01,81.8,82.38,80.4,81.72,36020,19.714927275628,19.8547152685359,19.3775079824021,19.695646173158,149452.034938138,0.0,1.0
2022-08-02,80.97,81.9,73.9804,81.9,18988,19.5148858375012,19.7390286537156,17.8302959146928,19.7390286537156,78783.8767186386,0.0,1.0
2022-08-03,80.75,81.68,79.92,81.68,33540,19.4618628057086,19.6860056219229,19.2618213675818,19.6860056219229,139162.166902419,0.0,1.0
2022-08-04,80.68,85.99,80.68,85.99,96263,19.4449918410473,20.724775017497,19.4449918410473,20.724775017497,399408.696259021,0.0,1.0
2022-08-05,83.1,83.42,79.84,79.84,41282,20.0282451907664,20.1053696006466,19.2425402651118,19.2425402651118,171284.811391343,0.0,1.0
2022-08-08,83.91,84.63,83.605,83.7,107143,20.2234663532756,20.3969962755061,20.1499571501086,20.1728534592918,444551.3431254,0.0,1.0
2022-08-09,82.84,83.47,81.99,83.47,40412,19.9655816077387,20.1174202896904,19.7607198939944,20.1174202896904,167675.059298168,0.0,1.0
2022-08-10,83.31,84.5,83.11,83.95,29735,20.0788580847503,20.3656644839923,20.0306553285751,20.2331069045107,123374.687920197,0.0,1.0
2022-08-11,83.36,84.51,83.01,83.45,29643,20.090908773794,20.368074621801,20.0065539504876,20.1126000140728,122992.967009195,0.0,1.0
2022-08-12,84.66,84.8,83.35,83.51,36290,20.4042266889324,20.437968618255,20.0884986359853,20.1270608409254,150572.302829123,0.0,1.0
2022-08-15,84.83,84.9,82.92,84.45,55564,20.4451990316812,20.4620699963425,19.9848627102087,20.3536137949485,230542.833684139,0.0,1.0
2022-08-16,85.83,86.16,84.27,84.295,45309,20.6862128125569,20.7657473602458,20.3102313143909,20.3162566589128,187993.399528375,0.0,1.0
2022-08-17,85.39,85.9644,84.32,85.19,37858,20.5801667489716,20.7186050647066,20.3222820034347,20.5319639927965,157078.154877513,0.0,1.0
2022-08-18,85.55,85.87,85.11,85.56,32936,20.6910330881744,20.768427951859,20.5846151506081,20.6934516776645,136178.545942706,0.3,1.0
2022-08-19,85.75,85.99,84.81,85.3,37113,20.7394048779773,20.7974510257407,20.5120574659038,20.6305683509208,153448.9426637,0.0,1.0
2022-08-22,84.12,85.44,83.9066,85.01,37637,20.3451747910839,20.6644286037828,20.2935620913643,20.5604292557067,155615.494706267,0.0,1.0
2022-08-23,82.87,85.22,82.87,83.85,32089,20.042851104816,20.6112196349997,20.042851104816,20.2798728748501,132676.504759397,0.0,1.0
2022-08-24,83.03,83.53,81.93,83.07,26120,20.0815485366583,20.2024780111655,19.8155036927426,20.0912228946189,107996.830824128,0.0,1.0
2022-08-25,83.94,84.11,82.94,82.94,29795,20.3016401802614,20.3427562015938,20.059781231247,20.059781231247,123191.637611213,0.0,1.0
2022-08-26,81.69,84.27,81.6,84.27,34806,19.7574575449792,20.3814536334361,19.7356902395679,20.3814536334361,143910.325178583,0.0,1.0
2022-08-29,82.07,82.72,80.58,81.36,42707,19.8493639456046,20.0065722624639,19.4889941115733,19.6776440918044,176578.126110491,0.0,1.0
2022-08-30,80.97,83.11,80.8,82.09,52384,19.5833191016889,20.1008972525795,19.5422030803564,19.8542011245849,216589.049995831,0.0,1.0
2022-08-31,80.64,82.1072,80.12,81.02,42475,19.5035056485141,19.8583610985079,19.3777389950267,19.5954120491396,175618.889328286,0.0,1.0
2022-09-01,80.63,80.78,79.26,79.98,42168,19.501087059024,19.5373659013761,19.1697402988744,19.3438787421647,174349.554448385,0.0,1.0
2022-09-02,79.56,81.84,79.36,81.44,27713,19.2422979835787,19.7937363873313,19.1939261937758,19.6969928077256,114583.314419183,0.0,1.0
2022-09-06,80.99,81.55,79.68,79.68,44002,19.5881562806691,19.7235972921172,19.2713210574604,19.2713210574604,181932.486597369,0.0,1.0
2022-09-07,81.81,81.99,80.46,80.54,43732,19.7864806188609,19.8300152296834,19.4599710376915,19.4793197536127,180816.133445664,0.0,1.0
2022-09-08,81.57,81.8,80.57,81.07,36414,19.7284344710974,19.7840620293707,19.4865755220831,19.6075049965903,150558.828393177,0.0,1.0
2022-09-09,82.7,83.14,81.73,82.22,35240,20.0017350834836,20.1081530210499,19.7671319029397,19.8856427879567,145704.759503915,0.0,1.0
2022-09-12,82.97,83.6399,82.36,82.81,41172,20.0670369997175,20.2290583096622,19.9195030408187,20.0283395678752,170231.451710987,0.0,1.0
2022-09-13,80.69,81.99,80.4475,81.65,46245,19.5155985959648,19.8300152296834,19.4569478008289,19.7477831870186,191206.487039119,0.0,1.0
2022-09-14,80.79,81.27,79.99,80.69,34719,19.5397844908663,19.6558767863931,19.3462973316548,19.5155985959648,143550.611385256,0.0,1.0
2022-09-15,81.14,81.775,79.91,80.21,59256,19.6244351230213,19.7780155556454,19.3269486157337,19.399506300438,245002.305027355,0.0,1.0
2022-09-16,80.2,80.44,78.63,80.39,94332,19.3970877109478,19.4551338587113,19.0173691609954,19.4430409112605,390028.983357643,0.0,1.0
2022-09-19,81.86,81.99,79.2,79.27,41626,19.7985735663116,19.8300152296834,19.1552287619335,19.1721588883645,172108.578862371,0.0,1.0
2022-09-20,80.81,81.6,79.16,81.6,25569,19.5446216698466,19.7356902395679,19.1455544039729,19.7356902395679,105718.64346639,0.0,1.0
2022-09-21,80.4,81.64,80.21,80.8,35803,19.4454595007507,19.7453645975284,19.399506300438,19.5422030803564,148032.562557283,0.0,1.0
2022-09-22,79.07,80.4,78.7574,80.4,24785,19.1237870985617,19.4454595007507,19.0481819910998,19.4454595007507,102477.084685145,0.0,1.0
2022-09-23,77.78,78.55,77.2,78.55,29940,18.8117890543332,18.9980204450742,18.6715108639049,18.9980204450742,123791.160600091,0.0,1.0
2022-09-26,77.13,78.16,76.53,77.56,34724,18.6545807374739,18.9036954549586,18.5094653680653,18.75858008555,143571.284591769,0.0,1.0
2022-09-27,76.92,77.81,76.395,77.65,35007,18.6037903581809,18.8190448228036,18.4768144099484,18.7803473909613,144741.388080407,0.0,1.0
2022-09-28,78.16,78.39,75.9387,77.19,39837,18.9036954549586,18.9593230132319,18.3664541715131,18.6690922744148,164711.705572006,0.0,1.0
2022-09-29,78.16,78.31,76.42,77.48,33525,18.9036954549586,18.9399742973108,18.4828608836737,18.7392313696289,138613.849669942,0.0,1.0
2022-09-30,78.0,79.37,77.58,78.38,83980,18.8649980231163,19.196344783266,18.7634172645303,18.9569044237418,347227.176593042,0.0,1.0
2022-10-03,79.74,79.9,77.92,78.42,32154,19.2858325944012,19.3245300262435,18.8456493071952,18.9665787817024,132945.256444066,0.0,1.0
2022-10-04,81.16,81.37,78.085,80.0,53114,19.6292723020016,19.6800626812946,18.8855560337826,19.348715921145,219607.338146735,0.0,1.0
2022-10-05,80.14,81.26,79.89,80.78,32746,19.382576174007,19.653458196903,19.3221114367534,19.5373659013761,135392.96409521,0.0,1.0
2022-10-06,79.34,79.54,78.55,78.9597,31466,19.1890890147955,19.2374608045984,18.9980204450742,19.0971100564854,130100.623227872,0.0,1.0
2022-10-07,78.8,80.105,77.4588,79.05,54482,19.0584851823278,19.3741111107915,18.7341039599098,19.1189499195814,225263.527448703,0.0,1.0
2022-10-10,79.19,80.045,78.75,79.3,31212,19.1528101724434,19.3595995738506,19.0463922348771,19.1794146568349,129050.424337009,0.0,1.0
2022-10-11,79.4,80.33,78.91,78.99,23862,19.2036005517364,19.4285293743197,19.0850896667194,19.1044383826405,98660.8107628382,0.0,1.0
2022-10-12,79.8,80.43,78.68,78.825,20100,19.3003441313421,19.4527152692211,19.0294621084461,19.0645316560532,83106.290182426,0.0,1.0
2022-10-13,81.67,82.28,79.04,79.09,56983,19.7526203659989,19.9001543248976,19.1165313300912,19.1286242775419,235604.265346526,0.0,1.0
2022-10-14,79.89,82.57,79.84,81.65,28145,19.3221114367534,19.9702934201117,19.3100184893027,19.7477831870186,116369.479461909,0.0,1.0
2022-10-17,82.08,82.21,80.05,80.69,21854,19.8517825350947,19.8832241984666,19.3608088685957,19.5155985959648,90358.4510272011,0.0,1.0
2022-10-18,82.72,83.58,82.11,83.21,35653,20.0065722624639,20.2145709586162,19.8590383035652,20.1250831474809,147412.366361892,0.0,1.0
2022-10-19,83.06,83.35,81.82,82.27,25721,20.0888043051288,20.1589434003429,19.788899208351,19.8977357354075,106347.108944387,0.0,1.0
2022-10-20,82.33,83.89,81.87,83.08,20360,19.9122472723483,20.2895472328106,19.8009921558017,20.093641484109,84181.2969211042,0.0,1.0
2022-10-21,83.06,83.58,82.47,82.63,55372,20.0888043051288,20.2145709586162,19.9461075252103,19.9848049570526,228943.358208024,0.0,1.0
2022-10-24,84.93,84.94,83.1,83.5,47895,20.5410805397855,20.5434991292757,20.0984786630893,20.1952222426951,198028.645188423,0.0,1.0
2022-10-25,85.74,86.23,84.2,85.06,49508,20.7369862884871,20.8554971735041,20.3645235070051,20.5725222031574,204697.82160953,0.0,1.0
2022-10-26,83.47,86.38,83.04,85.99,59083,20.1879664742246,20.8917760158563,20.0839671261485,20.7974510257407,244287.012082004,0.0,1.0
2022-10-27,83.35,84.91,82.26,84.01,90113,20.1589434003429,20.5362433608052,19.8953171459173,20.3185703066924,372584.931701938,0.0,1.0
2022-10-28,86.76,86.96,83.93,83.93,44514,20.9836824164817,21.0320542062846,20.2992215907712,20.2992215907712,184049.422944304,0.0,1.0
2022-10-31,87.22,88.75,85.18,86.66,39796,21.0949375330283,21.4649817250202,20.6015452770391,20.9594965215803,164542.185278598,0.0,1.0
2022-11-01,87.0,87.92,86.32,87.92,43533,21.0417285642452,21.2642387973383,20.8772644789154,21.2642387973383,179993.339826445,0.0,1.0
2022-11-02,85.35,87.88,84.91,87.52,30867,20.6426612983715,21.2545644393777,20.5362433608052,21.1674952177326,127623.973087609,0.0,1.0
2022-11-03,90.95,93.25,85.64,85.64,92373,21.9970714128517,22.5533469955846,20.7128003935857,20.7128003935857,381929.221045832,0.0,1.0
2022-11-04,89.47,92.6107,88.75,92.05,42437,21.6391201683105,22.3987265694798,21.4649817250202,22.2631162567674,175461.772958787,0.0,1.0
2022-11-07,94.83,94.85,90.3,90.3,83036,22.9354841350272,22.9403213140075,21.8398630959924,21.8398630959924,343324.07520338,0.0,1.0
2022-11-08,94.78,96.2535,93.4,94.11,64017,22.9233911875765,23.2797703489491,22.5896258379368,22.7613456917369,264687.332269073,0.0,1.0
2022-11-09,94.9,96.38,94.12,95.18,55718,22.9524142614582,23.3103655059994,22.7637642812271,23.0201347671822,230373.944098727,0.0,1.0
2022-11-10,98.19,99.07,96.16,96.94,64889,23.7481302037153,23.9609660788479,23.2571565372163,23.4458065174474,268292.739484947,0.0,1.0
2022-11-11,96.45,98.24,95.72,98.24,43165,23.3272956324304,23.760223151166,23.15073859965,23.760223151166,178471.791827086,0.0,1.0
2022-11-14,95.44,97.78,95.39,96.51,52341,23.0830180939259,23.6489680346194,23.0709251464752,23.3418071693713,216411.260419819,0.0,1.0
2022-11-15,95.99,98.015,95.26,96.25,30979,23.2160405158838,23.7058048876378,23.0394834831034,23.2789238426275,128087.052913501,0.0,1.0
2022-11-16,95.06,96.13,94.66,96.13,38189,22.9911116933005,23.2499007687458,22.8943681136948,23.2499007687458,157897.816705307,0.0,1.0
2022-11-17,95.61,97.73,94.0,94.0,68591,23.1966917999627,23.7110416233694,22.806077075583,22.806077075583,282712.102508106,0.3,1.0
2022-11-18,96.74,96.92,95.89,96.66,62636,23.4708499605521,23.5145211719735,23.264624795507,23.4514405332538,258167.328843402,0.0,1.0
2022-11-21,97.48,97.695,96.34,96.34,63425,23.650387163062,23.7025499989264,23.3738028240603,23.3738028240603,261419.356789909,0.0,1.0
2022-11-22,98.46,99.02,97.27,97.4,40132,23.888152647467,24.0240186385556,23.5994374164038,23.6309777357637,165412.402470519,0.0,1.0
2022-11-23,98.13,99.52,97.7,98.73,32076,23.8080887598613,24.1453275591704,23.7037630881326,23.953659464599,132207.919407065,0.0,1.0
2022-11-25,98.69,99.51,97.63,97.89,20313,23.9439547509499,24.1429013807581,23.6867798392465,23.7498604779662,83724.2632159781,0.0,1.0
2022-11-28,97.27,98.83,97.14,98.58,44021,23.5994374164038,23.977921248722,23.567897097044,23.9172667884146,181441.726531314,0.0,1.0
2022-11-29,96.14,97.8,95.85,97.8,23581,23.3252792558144,23.7280248722555,23.2549200818578,23.7280248722555,97194.0063454921,0.0,1.0
2022-11-30,98.33,98.33,95.04,96.14,58369,23.8566123281072,23.8566123281072,23.0583996304618,23.3252792558144,240579.998998348,0.0,1.0
2022-12-01,99.19,99.19,97.44,98.9,55958,24.0652636715647,24.0652636715647,23.6406824494129,23.9949044976081,230642.55998817,0.0,1.0
2022-12-02,99.5,100.79,97.24,98.63,43560,24.1404752023458,24.453452217532,23.5921588811669,23.9293976804761,179541.618947867,0.0,1.0
2022-12-05,97.45,98.99,95.64,98.97,76755,23.6431086278251,24.0167401033187,23.2039703351996,24.0118877464941,316361.730081348,0.0,1.0
2022-12-06,97.66,98.2017,96.72,97.0,39520,23.6940583744834,23.8254844590774,23.4659976037275,23.5339305992718,162889.916915052,0.0,1.0
2022-12-07,95.57,98.1,95.29,97.78,40923,23.1869870863135,23.8008102246244,23.1190540907692,23.7231725154309,168672.673833874,0.0,1.0
2022-12-08,94.62,95.73,93.43,95.73,39563,22.9565001371454,23.2258059409102,22.6677849060821,23.2258059409102,163067.150377283,0.0,1.0
2022-12-09,93.4,95.55,92.92,94.46,49500,22.6605063708452,23.1821347294889,22.544049807055,22.9176812825486,204024.566986212,0.0,1.0
2022-12-12,93.49,93.884,92.83,93.4,45533,22.6823419765559,22.7779334060004,22.5222142013444,22.6605063708452,187673.749668347,0.0,1.0
2022-12-13,95.14,95.47,93.23,95.47,46347,23.0826614145848,23.1627253021905,22.6192613378362,23.1627253021905,191028.820325454,0.0,1.0
2022-12-14,94.99,96.02,94.265,94.58,30244,23.0462687384003,23.2961651148668,22.8703708035089,22.9467954234962,124656.949574364,0.0,1.0
2022-12-15,92.83,94.49,92.21,94.31,43191,22.5222142013444,22.9249598177855,22.371791139782,22.8812886063642,178020.708539424,0.0,1.0
2022-12-16,92.5,93.29,91.91,92.43,94713,22.4421503137386,22.63381840831,22.2990057874131,22.4251670648525,390379.369958891,0.0,1.0
2022-12-19,92.92,93.59,92.04,92.25,51237,22.544049807055,22.7066037606789,22.330546106773,22.3814958534312,211183.974518638,0.0,1.0
2022-12-20,94.34,94.47,92.74,93.18,46549,22.8885671416011,22.9201074609609,22.5003785956337,22.6071304457747,191861.405427094,0.0,1.0
2022-12-21,96.7,96.76,94.96,94.96,32265,23.4611452469029,23.4757023173767,23.0389902031634,23.0389902031634,132986.922299195,0.0,1.0
2022-12-22,93.37,97.14,93.17,96.37,68452,22.6532278356084,23.567897097044,22.6047042673624,23.3810813592972,282139.185037175,0.0,1.0
2022-12-23,94.37,94.78,93.45,93.45,10510,22.895845676838,22.9953189917421,22.6726372629067,22.6726372629067,43319.1555358603,0.0,1.0
2022-12-27,93.0,94.9,92.42,94.9,30756,22.5634592343534,23.0244331326897,22.4227408864402,23.0244331326897,126767.264287433,0.0,1.0
2022-12-28,91.57,93.7638,91.57,93.3,36597,22.2165157213951,22.7487707414846,22.2165157213951,22.6362445867223,150842.163191806,0.0,1.0
2022-12-29,93.48,93.62,91.2,91.94,63607,22.6799157981436,22.7138822959158,22.1267471201401,22.30628432265,262169.507723071,0.0,1.0
2022-12-30,93.28,93.6,92.03,93.18,50943,22.6313922298977,22.7090299390912,22.3281199283607,22.6071304457747,209972.192241992,0.0,1.0
2023-01-03,92.99,94.35,92.09,93.18,53645,22.5610330559411,22.8909933200134,22.3426769988345,22.6071304457747,221109.048403542,0.0,1.0
2023-01-04,92.44,94.2,92.31,93.28,39606,22.4275932432648,22.8546006438289,22.396052923905,22.6313922298977,163244.383839514,0.0,1.0
2023-01-05,90.5,92.19,90.11,92.19,45034,21.9569146312794,22.3669387829574,21.8622936731998,22.3669387829574,185617.017164789,0.0,1.0
2023-01-06,94.3,94.495,90.57,91.39,73892,22.8788624279519,22.9261729069917,21.9738978801655,22.1728445099737,304561.278863539,0.0,1.0
2023-01-09,92.97,94.51,92.45,94.24,67377,22.5561806991165,22.9298121746101,22.4300194216771,22.8643053574781,277708.348481414,0.0,1.0
2023-01-10,95.32,95.61,91.87,92.88,36188,23.1263326260061,23.1966917999627,22.2893010737639,22.5343450934058,149156.384446405,0.0,1.0
2023-01-11,95.36,96.05,95.0,95.36,35379,23.1360373396553,23.3034436501037,23.0486949168126,23.1360373396553,145821.922331418,0.0,1.0
2023-01-12,96.92,96.99,95.0,96.04,57525,23.5145211719735,23.5315044208595,23.0486949168126,23.3010174716914,237101.277088522,0.0,1.0
2023-01-13,97.53,97.7,95.6,96.15,35648,23.6625180551235,23.7037630881326,23.1942656215504,23.3277054342267,146930.661897464,0.0,1.0
2023-01-17,97.2,98.28,97.02,97.3,48532,23.5824541675177,23.8444814360457,23.5387829560964,23.6067159516407,200034.753231815,0.0,1.0
2023-01-18,95.66,98.32,95.18,97.89,67892,23.2088226920241,23.8541861496949,23.0923661282339,23.7498604779662,279831.028319756,0.0,1.0
2023-01-19,95.38,96.25,94.48,94.9,51773,23.1408896964799,23.3519672183496,22.9225336393732,23.0244331326897,213393.210233882,0.0,1.0
2023-01-20,95.68,96.748,94.79,95.49,43412,23.2136750488487,23.472790903282,22.9977451701544,23.1675776590151,178931.60610112,0.0,1.0
2023-01-23,95.29,96.84,94.62,96.27,55057,23.1190540907692,23.4951117446751,22.9565001371454,23.3568195751742,226928.900698179,0.0,1.0
2023-01-24,95.67,96.26,94.7,95.43,43287,23.2112488704364,23.3543933967619,22.9759095644437,23.1530205885413,178416.392548125,0.0,1.0
2023-01-25,95.73,96.35,94.89,95.46,47810,23.2258059409102,23.3762290024726,23.0220069542774,23.1602991237782,197058.879749713,0.0,1.0
2023-01-26,96.72,96.83,95.18,95.98,38147,23.4659976037275,23.4926855662628,23.0923661282339,23.2864604012176,157230.81124895,0.0,1.0
2023-01-27,95.66,97.21,95.48,96.78,51983,23.2088226920241,23.58488034593,23.1651514806028,23.4805546742013,214258.769002915,0.0,1.0
2023-01-30,96.2,97.35,95.26,95.7,45256,23.3398363262881,23.6188468437022,23.1117755555323,23.2185274056733,186532.03643491,0.0,1.0
2023-01-31,99.38,99.38,96.03,96.88,59298,24.1113610613983,24.1113610613983,23.2985912932791,23.5048164583243,244409.06612421,0.0,1.0
2023-02-01,96.86,98.78,95.0,98.53,58794,23.4999641014997,23.9657903566605,23.0486949168126,23.9051358963531,242331.725078532,0.0,1.0
2023-02-02,98.39,98.74,95.91,96.9,48932,23.871169398581,23.9560856430113,23.2694771523316,23.5096688151489,201683.4366014,0.0,1.0
2023-02-03,99.31,100.16,97.32,97.82,51535,24.0943778125122,24.3006029775574,23.6115683084653,23.7328772290801,212412.243628979,0.0,1.0
2023-02-06,97.51,99.65,97.22,99.5,48646,23.6576656982989,24.1768678785303,23.5873065243423,24.1404752023458,200504.627992147,0.0,1.0
2023-02-07,98.38,98.8,96.83,97.5,71580,23.8687432201687,23.9706427134851,23.4926855662628,23.6552395198866,295031.888987334,0.0,1.0
2023-02-08,96.1,98.42,95.92,97.98,53670,23.3155745421652,23.8784479338179,23.2719033307439,23.7716960836768,221212.091114141,0.0,1.0
2023-02-09,95.02,97.675,93.77,96.34,95007,23.0535472736372,23.6976976421018,22.7502749721002,23.3738028240603,391591.152235536,0.0,1.0
2023-02-10,95.48,96.7,95.04,95.04,48936,23.1651514806028,23.4611452469029,23.0583996304618,23.0583996304618,201699.923435097,0.0,1.0
2023-02-13,96.14,96.98,94.61,95.74,55629,23.3252792558144,23.5290782424472,22.9540739587331,23.2282321193225,229286.517916686,0.0,1.0
2023-02-14,95.65,96.66,94.72,95.34,71382,23.2063965136119,23.4514405332538,22.9807619212683,23.1311849828307,294215.790719389,0.0,1.0
2023-02-15,98.18,98.75,94.92,95.58,39752,23.8202196519228,23.9585118214236,23.0292854895142,23.1894132647258,163846.153269412,0.0,1.0
2023-02-16,98.5,99.62,96.66,97.43,48878,23.8978573611162,24.1695893432934,23.4514405332538,23.6382562710006,201460.864346507,0.0,1.0
2023-02-17,99.17,100.8473,98.22,98.94,48409,24.0604113147401,24.4673542198345,23.8299243655719,24.0046092112573,199527.783095667,0.0,1.0
2023-02-21,98.07,100.01,98.05,98.58,62531,23.7935316893875,24.2642103013729,23.7886793325629,23.9172667884146,257734.549458885,0.0,1.0
2023-02-22,97.42,98.97,97.0,98.48,52453,23.6358300925883,24.0118877464941,23.5339305992718,23.8930050042916,216195.971962177,0.0,1.0
2023-02-23,97.4,98.9,96.87,98.12,52697,23.6309777357637,23.9949044976081,23.502390279912,23.805662581449,217201.668817624,0.0,1.0
2023-02-24,96.78,97.3,96.05,96.88,57369,23.4805546742013,23.6067159516407,23.3034436501037,23.5048164583243,236458.290574384,0.0,1.0
2023-02-27,96.63,98.29,96.33,97.19,66706,23.4441619980169,23.846907614458,23.371376645648,23.5800279891054,274942.682128934,0.0,1.0
2023-02-28,95.98,98.0,95.83,96.92,90114,23.2864604012176,23.7765484405014,23.2500677250332,23.5145211719735,371423.632917081,0.0,1.0
2023-03-01,96.84,97.325,95.59,96.15,114783,23.4951117446751,23.6127813976714,23.1918394431381,23.3277054342267,473102.058027846,0.0,1.0
2023-03-02,90.82,99.68,86.83,95.69,275123,22.0345523404729,24.1841464137672,21.0665071539667,23.216101227261,1133976.78672621,0.0,1.0
2023-03-03,91.6,92.69,89.325,91.62,88221,22.2237942566319,22.4882477035722,21.6718386678346,22.2286466134565,363621.238870518,0.0,1.0
2023-03-06,92.21,93.72,90.49,91.41,142045,22.371791139782,22.7381440800387,21.9544884528671,22.1776968667983,585468.073081949,0.0,1.0
2023-03-07,93.25,93.85,91.5,92.91,46264,22.6241136946608,22.7696843993986,22.199532472509,22.5416236286427,190686.718526265,0.0,1.0
2023-03-08,91.15,93.8,89.96,93.21,117300,22.1146162280786,22.7575535073371,21.8259009970154,22.6144089810116,483476.398130964,0.0,1.0
2023-03-09,91.4,93.33,90.41,91.31,152474,22.175270688386,22.6435231219592,21.9350790255687,22.1534350826754,628453.370235469,0.0,1.0
2023-03-10,89.58,91.8341,89.35,90.91,101507,21.7337062173481,22.2805910932638,21.6779041138653,22.0563879461835,418382.256991302,0.0,1.0
2023-03-13,86.89,88.9,86.3,88.43,85347,21.0810642244405,21.568726085312,20.937919698115,21.4546956999341,351775.448860045,0.0,1.0
2023-03-14,87.27,89.875,86.72,87.97,93971,21.1732590041078,21.8052784805109,21.0398191914315,21.3430914929685,387321.062308309,0.0,1.0
2023-03-15,85.28,86.5,84.5006,85.64,77773,20.6904495000608,20.986443266361,20.5013531546065,20.7777919229035,320557.629256943,0.0,1.0
2023-03-16,86.83,88.24,83.795,84.2,104830,21.1392925063356,21.4825655966723,20.4004032657882,20.4990029832254,430590.990558078,0.3,1.0
2023-03-17,85.52,88.22,85.11,86.79,101768,20.8203650252427,21.4776964748235,20.7205480273434,21.1295542626381,418013.773987546,0.0,1.0
2023-03-20,86.13,87.58,85.75,85.75,57387,20.9688732416295,21.3218845756636,20.8763599265033,20.8763599265033,235718.069017994,0.0,1.0
2023-03-21,86.66,87.8,85.965,86.8,67920,21.0979049706213,21.3754449159998,20.9287029863773,21.1319888235625,278982.543915908,0.0,1.0
2023-03-22,85.68,88.255,85.41,86.81,69412,20.8593180000327,21.4862174380588,20.7935848550746,21.1344233844869,285110.959044331,0.0,1.0
2023-03-23,86.19,87.305,85.45,86.05,76044,20.9834806071757,21.2549341502434,20.8033230987721,20.9493967542345,312352.010741185,0.0,1.0
2023-03-24,86.46,86.95,85.05,85.05,38987,21.0492137521338,21.1685072374281,20.7059406617971,20.7059406617971,160139.759123226,0.0,1.0
2023-03-27,86.79,87.5,86.11,86.11,27717,21.1295542626381,21.3024080882686,20.9640041197807,20.9640041197807,113848.04431268,0.0,1.0
2023-03-28,87.32,87.92,86.7,86.7,58005,21.2585859916299,21.4046596470923,21.1076432143188,21.1076432143188,238256.514426417,0.0,1.0
2023-03-29,88.39,89.06,84.58,87.71,48703,21.5190840105379,21.6821995924709,20.5915162983516,21.3535338676805,200048.392761138,0.0,1.0
2023-03-30,88.17,89.78,87.86,88.19,47190,21.4655236702017,21.8574879790258,21.3900522815461,21.4703927920504,193833.719779029,0.0,1.0
2023-03-31,88.64,89.1,87.8,88.69,120683,21.5799480336472,21.6919378361684,21.3754449159998,21.5921208382691,495707.455056001,0.0,1.0
2023-04-03,90.34,90.66,88.73,88.73,49668,21.9938233907907,22.0717293403707,21.6018590819666,21.6018590819666,204012.146513771,0.0,1.0
2023-04-04,87.76,91.21,87.09,90.22,41201,21.3657066723024,22.2056301912112,21.2025910903693,21.9646086596982,169233.80141165,0.0,1.0
2023-04-05,87.42,88.82,87.31,87.71,44239,21.2829316008737,21.6237701302859,21.2561514307055,21.3535338676805,181712.437577972,0.0,1.0
2023-04-06,88.09,88.86,86.85,87.84,35766,21.4460471828067,21.6335083739834,21.1441616281844,21.3851831596973,146909.447374799,0.0,1.0
2023-04-10,88.48,89.22,86.38,87.98,29766,21.5409950588572,21.7211525672609,21.0297372647388,21.4192670126386,122264.346322158,0.0,1.0
2023-04-11,88.96,89.535,87.75,88.5,33224,21.6578539832272,21.7978412363787,21.363272111378,21.545864180706,136468.139562163,0.0,1.0
2023-04-12,89.1,89.57,88.47,89.42,36626,21.6919378361684,21.806362199614,21.5385604979329,21.7698437857484,150441.911859011,0.0,1.0
2023-04-13,89.41,89.88,88.5,89.12,39980,21.767409224824,21.8818335882695,21.545864180706,21.6968069580172,164218.523347438,0.0,1.0
2023-04-14,88.03,90.0,87.92,89.1,24758,21.4314398172604,21.911048319362,21.4046596470923,21.6919378361684,101693.901976885,0.0,1.0
2023-04-17,88.08,88.58,87.52,87.84,24639,21.4436126218823,21.565340668101,21.3072772101174,21.3851831596973,101205.107472675,0.0,1.0
2023-04-18,88.38,89.37,87.495,87.95,38463,21.5166494496135,21.7576709811265,21.3011908078065,21.4119633298655,157987.420297962,0.0,1.0
2023-04-19,88.5,88.76,87.43,88.34,39149,21.545864180706,21.6091627647397,21.285366161798,21.506911205916,160805.176851647,0.0,1.0
2023-04-20,87.73,88.72,87.25,88.4,13416,21.3584029895292,21.5994245210422,21.2415440651593,21.5215185714623,55106.4459537077,0.0,1.0
2023-04-21,86.99,87.73,86.355,87.73,31901,21.1782454811256,21.3584029895292,21.0236508624279,21.3584029895292,131033.894780056,0.0,1.0
2023-04-24,85.56,87.1,85.44,86.67,32742,20.8301032689402,21.2050256512937,20.8008885378477,21.1003395315456,134488.316444267,0.0,1.0
2023-04-25,82.33,85.01,82.32,84.93,30619,20.0437400903675,20.6962024180996,20.0413055294431,20.6767259307046,125768.058188475,0.0,1.0
2023-04-26,82.14,82.44,81.5,82.44,36767,19.9974834328044,20.0705202605356,19.8416715336445,20.0705202605356,151021.071733748,0.0,1.0
2023-04-27,82.71,82.86,81.64,81.83,34646,20.1362534054937,20.1727718193593,19.8757553865857,19.9220120441488,142309.028511639,0.0,1.0
2023-04-28,83.61,84.27,82.13,82.46,26017,20.3553638886873,20.516044909696,19.99504887188,20.0753893823844,106865.265681098,0.0,1.0
2023-05-01,84.49,84.72,83.33,83.59,31156,20.5696052500322,20.6256001512928,20.2871961828049,20.3504947668386,127973.794732686,0.0,1.0
2023-05-02,83.27,84.14,81.28,84.14,68217,20.2725888172586,20.4843956176791,19.7881111933083,20.4843956176791,280202.476418014,0.0,1.0
2023-05-03,82.53,84.34,82.14,83.55,40327,20.092431308855,20.5330868361666,19.9974834328044,20.3407565231411,165643.831691649,0.0,1.0
2023-05-04,78.48,80.75,76.225,79.41,115223,19.1064341344837,19.6590794643165,18.5574406460375,19.3328483004504,473280.413098096,0.0,1.0
2023-05-05,79.84,80.48,77.3675,79.17,77885,19.4375344201985,19.5933463193584,18.8355892316471,19.2744188382655,319913.949247504,0.0,1.0
2023-05-08,79.09,80.48,77.43,80.0,57058,19.2549423508705,19.5933463193584,18.8508052374245,19.4764873949885,234366.695976941,0.0,1.0
2023-05-09,79.78,80.315,78.51,78.51,48609,19.4229270546523,19.5531760641062,19.1137378172568,19.1137378172568,199662.286177979,0.0,1.0
2023-05-10,81.32,81.52,80.08,80.36,36604,19.7978494370058,19.8465406554932,19.4959638823835,19.5641315882659,150351.546488485,0.0,1.0
2023-05-11,80.49,81.03,78.7901,81.03,48290,19.5957808802828,19.7272471701989,19.1819298687485,19.7272471701989,198351.988305347,0.0,1.0
2023-05-12,81.18,81.32,79.91,80.765,27580,19.7637655840646,19.7978494370058,19.4545763466691,19.662731305703,113285.314505311,0.0,1.0
2023-05-15,80.76,81.44,80.41,80.85,26392,19.6615140252409,19.8270641680983,19.5763043928878,19.6834250735602,108405.584496888,0.0,1.0
2023-05-16,79.91,81.19,79.69,81.05,30291,19.4545763466691,19.7662001449889,19.4010160063329,19.7321162920477,124420.792664263,0.0,1.0
2023-05-17,81.6,81.97,79.5,79.94,39065,19.8660171428882,19.9560958970901,19.3547593487698,19.4618800294422,160460.145436911,0.0,1.0
2023-05-18,82.55,82.6,80.43,81.3,33993,20.1703372584349,20.18255430099,19.6523346540996,19.864911194558,139121.23104568,0.3,1.0
2023-05-19,83.31,83.987,82.44,83.26,37585,20.3560363052721,20.5214550614679,20.1434597648138,20.3438192627171,153822.006555816,0.0,1.0
2023-05-22,84.38,85.12,82.7,83.79,43111,20.6174810159508,20.798293245766,20.2069883861002,20.4733199138009,176437.954626255,0.0,1.0
2023-05-23,84.21,85.4,83.78,84.49,24644,20.5759430712635,20.8667086840744,20.4708765052899,20.644358509572,100859.106812865,0.0,1.0
2023-05-24,83.88,84.95,83.25,83.55,34169,20.4953105904,20.7567553010787,20.341375854206,20.4146781095365,139841.536304528,0.0,1.0
2023-05-25,83.72,83.72,82.43,83.63,35899,20.4562160542238,20.4562160542238,20.1410163563027,20.4342253776246,146921.809587528,0.0,1.0
2023-05-26,83.99,84.55,83.22,83.43,18802,20.5221880840212,20.6590189606381,20.334045628673,20.3853572074043,76949.8833913118,0.0,1.0
2023-05-30,84.02,84.3899,83.0,83.81,25314,20.5295183095542,20.6198999903767,20.2802906414306,20.4782067308229,103601.177968709,0.0,1.0
2023-05-31,84.0,84.08,82.81,83.42,55369,20.5246314925322,20.5441787606203,20.2338658797213,20.3829137988933,226605.578847652,0.0,1.0
2023-06-01,84.27,84.58,83.7423,83.81,34729,20.5906035223296,20.6663491861711,20.4616648552033,20.4782067308229,142133.416673592,0.0,1.0
2023-06-02,87.15,87.38,84.87,85.0,37259,21.2943051735022,21.3505035692555,20.7372080329906,20.7689723436338,152487.80476954,0.0,1.0
2023-06-05,86.6,87.26,86.05,86.65,36387,21.1599177053963,21.3211826671234,21.0255302372904,21.1721347479514,148919.019623426,0.0,1.0
2023-06-06,88.46,88.68,86.69,86.69,28908,21.6143916884452,21.6681466756876,21.1819083819955,21.1819083819955,118310.138765878,0.0,1.0
2023-06-07,91.6,92.445,89.03,89.03,32775,22.3816219609042,22.588089980085,21.7536659735731,21.7536659735731,134136.391242966,0.0,1.0
2023-06-08,91.5,91.86,90.03,91.45,27207,22.357187875794,22.4451505821906,21.9980068246747,22.3449708332389,111348.552144847,0.0,1.0
2023-06-09,90.74,91.52,90.11,91.52,26873,22.1714888289568,22.3620746928161,22.0175540927628,22.3620746928161,109981.609210442,0.0,1.0
2023-06-12,90.89,91.57,90.52,90.52,25668,22.2081399566221,22.3742917353711,22.1177338417145,22.1177338417145,105049.973773438,0.0,1.0
2023-06-13,91.37,92.51,90.16,90.16,29889,22.3254235651508,22.6039721354066,22.0297711353179,22.0297711353179,122325.022055256,0.0,1.0
2023-06-14,89.43,92.04,88.99,91.2,31022,21.8514023140138,22.4891319353889,21.7438923395291,22.2838856204636,126961.987159093,0.0,1.0
2023-06-15,89.37,89.88,88.33,89.55,23732,21.8367418629477,21.9613556970095,21.582627377802,21.880723216146,97126.6159261041,0.0,1.0
2023-06-16,88.65,89.87,88.11,89.79,62870,21.6608164501545,21.9589122884985,21.5288723905597,21.9393650204103,257304.497862556,0.0,1.0
2023-06-20,87.75,88.96,87.53,88.68,34223,21.4409096841631,21.736562113996,21.3871546969208,21.6681466756876,140062.539054402,0.0,1.0
2023-06-21,88.51,88.92,87.86,87.87,13882,21.6266087310003,21.726788479952,21.4677871777843,21.4702305862953,56814.0772916813,0.0,1.0
2023-06-22,87.39,88.27,86.84,88.18,22890,21.3529469777666,21.5679669267359,21.2185595096607,21.5459762501368,93680.6100854762,0.0,1.0
2023-06-23,85.57,87.56,84.425,86.41,71487,20.9082466287617,21.3944849224538,20.6284763542504,21.113492943687,292570.807041522,0.0,1.0
2023-06-26,85.04,85.64,82.44,85.16,25962,20.7787459776779,20.9253504883388,20.1434597648138,20.80806687981,106253.210967197,0.0,1.0
2023-06-27,85.15,86.335,84.75,84.75,36420,20.805623471299,21.0951673798544,20.7078871308584,20.7078871308584,149054.076859461,0.0,1.0
2023-06-28,86.12,86.315,84.86,85.47,26163,21.0426340968676,21.0902805628324,20.7347646244796,20.8838125436515,107075.83231395,0.0,1.0
2023-06-29,87.47,87.825,84.7,85.97,25055,21.3724942458547,21.4592352479957,20.6956700883033,21.0059829692023,102541.183298017,0.0,1.0
2023-06-30,87.2,88.52,86.61,87.73,32317,21.3065222160573,21.6290521395113,21.1623611139073,21.4360228671411,132261.960512553,0.0,1.0
2023-07-03,87.52,87.81,86.7,86.7,14402,21.3847112884098,21.4555701352292,21.1843517905065,21.1843517905065,58942.2519200973,0.0,1.0
2023-07-05,87.11,87.65,86.58,87.31,22371,21.2845315394581,21.416475599053,21.1550308883743,21.3333997096784,91556.5281005764,0.0,1.0
2023-07-06,86.27,86.835,85.63,86.23,28980,21.0792852245328,21.2173378054052,20.9229070798278,21.0695115904887,118604.809099043,0.0,1.0
2023-07-07,86.04,86.72,85.71,85.92,39958,21.0230868287794,21.1892386075285,20.9424543479159,20.9937659266472,163533.849619723,0.0,1.0
2023-07-10,86.57,87.1699,85.52,85.52,35086,21.1525874798633,21.2991675564391,20.8960295862066,20.8960295862066,143594.490408869,0.0,1.0
2023-07-11,86.08,86.97,85.75,86.17,34582,21.0328604628235,21.2503238203039,20.95222798196,21.0548511394226,141531.798076712,0.0,1.0
2023-07-12,86.19,87.18,85.85,87.18,23727,21.0597379564447,21.3016353990352,20.9766620670701,21.3016353990352,97106.1527085231,0.0,1.0
2023-07-13,86.77,87.04,86.2,86.45,19713,21.2014556500836,21.267427679881,21.0621813649557,21.1232665777311,80678.2816345563,0.0,1.0
2023-07-14,88.36,88.49,86.21,87.18,62044,21.5899576033351,21.6217219139783,21.0646247734667,21.3016353990352,253923.974318187,0.0,1.0
2023-07-17,89.49,89.91,87.7,87.7,21818,21.8660627650799,21.9686859225425,21.428692641608,21.428692641608,89293.2962361258,0.0,1.0
2023-07-18,92.29,92.82,89.3,89.3,30765,22.5502171481643,22.6797177992481,21.8196380033706,21.8196380033706,125910.177775434,0.0,1.0
2023-07-19,92.01,94.0,90.81,92.14,34392,22.4818017098558,22.968040003548,22.1885926885339,22.513566020499,140754.195808637,0.0,1.0
2023-07-20,91.88,92.31,91.35,91.9749,26423,22.4500373992126,22.5551039651863,22.3205367481288,22.4732253459822,108139.919628158,0.0,1.0
2023-07-21,90.5,92.15,90.41,92.15,27841,22.1128470246924,22.51600942901,22.0908563480933,22.51600942901,113943.288134109,0.0,1.0
2023-07-24,91.15,91.35,89.94,90.32,19954,22.2716685779085,22.3205367481288,21.9760161480756,22.0688656714942,81664.6087219569,0.0,1.0
2023-07-25,91.7,92.155,90.54,90.54,17097,22.4060560460143,22.5172311332656,22.1226206587365,22.1226206587365,69971.9261962164,0.0,1.0
2023-07-26,91.06,92.11,90.925,91.69,12510,22.2496779013093,22.506235794966,22.2166918864106,22.4036126375033,51198.9703874754,0.0,1.0
2023-07-27,90.07,91.19,89.285,91.19,24944,22.0077804587188,22.2814422119525,21.815972890604,22.2814422119525,102086.89986772,0.0,1.0
2023-07-28,90.34,91.72,89.91,91.22,17567,22.0737524885162,22.4109428630364,21.9686859225425,22.2887724374856,71895.4686488232,0.0,1.0
2023-07-31,90.73,91.18,89.89,90.01,20188,22.1690454204458,22.2789988034415,21.9637991055205,21.9931200076527,82622.2873047443,0.0,1.0
2023-08-01,90.74,91.05,89.6,90.04,21828,22.1714888289568,22.2472344927983,21.892940258701,22.0004502331857,89334.2226712879,0.0,1.0
2023-08-02,90.97,91.19,89.73,90.425,17002,22.2276872247102,22.2814422119525,21.9247045693442,22.0945214608598,69583.1250621786,0.0,1.0
2023-08-03,92.49,98.85,92.46,94.0,77912,22.5990853183846,24.1530931313906,22.5917550928515,22.968040003548,318866.041633011,0.0,1.0
2023-08-04,93.23,94.97,92.625,93.66,26738,22.7798975481997,23.2050506291165,22.6320713332833,22.8849641141734,109429.102335757,0.0,1.0
2023-08-07,94.73,95.77,92.8618,93.74,34810,23.1464088248521,23.4005233099977,22.6899312468241,22.9045113822615,142464.920798403,0.0,1.0
2023-08-08,94.81,95.025,93.96,94.0,29387,23.1659560929402,23.2184893759271,22.9582663695039,22.968040003548,120270.515010131,0.0,1.0
2023-08-09,94.67,95.0,93.81,94.12,23857,23.131748373786,23.2123808546495,22.9216152418387,22.9973609056802,97638.1963656274,0.0,1.0
2023-08-10,93.97,95.0,93.67,94.5,23194,22.9607097780149,23.2123808546495,22.8874075226844,23.0902104290987,94924.7737143967,0.0,1.0
2023-08-11,94.15,94.3275,93.785,94.0,15154,23.0046911312132,23.0480616322837,22.9155067205611,22.968040003548,62019.9198442686,0.0,1.0
2023-08-14,95.3,95.6,93.92,93.99,19893,23.28568310998,23.3589853653105,22.9484927354598,22.9655965950369,81414.9574674697,0.0,1.0
2023-08-15,95.59,96.03,94.81,95.0,17693,23.3565419567995,23.4640519312842,23.1659560929402,23.2123808546495,72411.1417318624,0.0,1.0
2023-08-16,95.07,96.82,95.06,95.43,19723,23.2294847142266,23.6570812036544,23.2270413057156,23.3174474206232,80719.2080697184,0.0,1.0
2023-08-17,94.24,94.64,93.51,94.53,26191,23.0999840631428,23.1980315336994,22.921047429377,23.1710684792964,106850.283240593,0.3,1.0
2023-08-18,95.25,95.82,93.8,93.8,27895,23.3475539262983,23.4872715718415,22.9921318455305,22.9921318455305,113802.017906775,0.0,1.0
2023-08-21,95.16,95.81,94.0,95.13,25058,23.3254932454231,23.4848203850776,23.0411555808088,23.3181396851313,102228.032432621,0.0,1.0
2023-08-22,95.03,95.46,94.39,95.14,21328,23.2936278174922,23.3990288483405,23.1367518646015,23.3205908718952,87010.9137091127,0.0,1.0
2023-08-23,95.67,95.975,94.21,95.0,28993,23.4505037703828,23.5252649666822,23.0926305028511,23.2862742572004,118281.480737449,0.0,1.0
2023-08-24,96.12,96.675,95.36,95.36,19477,23.560807174759,23.6968480401563,23.3745169807014,23.3745169807014,79459.4695382778,0.0,1.0
2023-08-25,96.68,97.55,95.68,96.09,20679,23.6980736335383,23.9113268819989,23.4529549571467,23.5534536144672,84363.2166443521,0.0,1.0
2023-08-28,96.42,97.81,96.32,97.0,21473,23.6343427776765,23.9750577378608,23.6098309100373,23.7765116099836,87602.4639007772,0.0,1.0
2023-08-29,95.93,96.85,95.83,95.83,14831,23.5142346262446,23.7397438085248,23.4897227586054,23.4897227586054,60505.385466047,0.0,1.0
2023-08-30,96.19,97.09,95.75,96.305,24721,23.5779654821064,23.7985722908588,23.4701132644941,23.6061541298914,100853.188194063,0.0,1.0
2023-08-31,95.68,96.83,95.68,96.18,47122,23.4529549571467,23.734841434997,23.4529549571467,23.5755142953425,192241.573321493,0.0,1.0
2023-09-01,96.67,97.08,95.73,96.07,45309,23.6956224467744,23.7961211040949,23.4652108909663,23.5485512409394,184845.156097439,0.0,1.0
2023-09-05,94.25,96.33,94.03,96.1,20537,23.1024352499067,23.6122820968012,23.0485091411006,23.5559048012312,83783.9054221705,0.0,1.0
2023-09-06,94.02,94.405,93.6,93.94,26783,23.0460579543367,23.1404286447474,22.9431081102522,23.0264484602253,109265.439885182,0.0,1.0
2023-09-07,94.29,94.4,93.43,93.44,20466,23.1122399969624,23.1392030513655,22.9014379352656,22.9038891220295,83494.2498110794,0.0,1.0
2023-09-08,95.22,95.22,93.57,93.89,24813,23.3402003660066,23.3402003660066,22.9357545499604,23.0141925264058,101228.516591533,0.0,1.0
2023-09-11,94.58,95.55,94.05,95.02,26045,23.1833244131159,23.4210895292158,23.0534115146284,23.2911766307282,106254.653392435,0.0,1.0
2023-09-12,94.94,95.01,94.11,94.13,28234,23.2715671366169,23.2887254439643,23.0681186352119,23.0730210087397,115185.021458322,0.0,1.0
2023-09-13,93.92,95.58,93.7,95.175,77393,23.0215460866975,23.4284430895075,22.9676199778914,23.3291700255689,315736.855058579,0.0,1.0
2023-09-14,94.23,94.83,93.9,94.53,29856,23.0975328763789,23.2446040822138,23.0166437131697,23.1710684792964,121802.224291976,0.0,1.0
2023-09-15,91.59,94.85,91.09,94.4,105144,22.4504195707051,23.2495064557417,22.3278602325093,23.1392030513655,428951.402430184,0.0,1.0
2023-09-18,91.48,93.215,91.29,92.08,20570,22.423456516302,22.8487374198414,22.3768839677876,22.570527722137,83918.5340864804,0.0,1.0
2023-09-19,90.43,92.39,90.43,91.84,23766,22.1660819060909,22.6465145118184,22.1660819060909,22.511699239803,96957.1162420655,0.0,1.0
2023-09-20,91.48,92.0,90.07,90.98,32928,22.423456516302,22.5509182280257,22.0778391825899,22.3008971781062,134334.929042276,0.0,1.0
2023-09-21,88.88,90.62,88.84,90.37,37153,21.7861479576839,22.2126544546053,21.7763432106283,22.1513747855074,151571.477730433,0.0,1.0
2023-09-22,89.31,89.49,88.66,89.0,20463,21.8915489885323,21.9356703502828,21.7322218488778,21.8155621988509,83482.0108415968,0.0,1.0
2023-09-25,92.23,92.23,89.28,89.28,30708,22.6072955235957,22.6072955235957,21.8841954282406,21.8841954282406,125278.091625067,0.0,1.0
2023-09-26,90.87,92.31,90.24,92.31,37464,22.2739341237032,22.6269050177071,22.1195093575765,22.6269050177071,152840.250900141,0.0,1.0
2023-09-27,92.21,92.9,90.39,90.57,34495,22.6023931500679,22.7715250367781,22.1562771590352,22.2003985207857,140727.750768747,0.0,1.0
2023-09-28,91.19,92.885,91.08,92.415,29774,22.3523721001485,22.7678482566322,22.3254090457454,22.6526424787282,121467.692459449,0.0,1.0
2023-09-29,90.24,91.47,89.92,91.06,31298,22.1195093575765,22.4210053295381,22.0410713811312,22.3205066722176,127685.088956668,0.0,1.0
2023-10-02,90.28,91.1133,89.8,90.09,40704,22.1293141046321,22.3335714976692,22.0116571399642,22.0827415561177,166058.337941473,0.0,1.0
2023-10-03,91.19,91.27,89.82,90.3,22737,22.3523721001485,22.3719815942598,22.016559513492,22.13421647816,92759.1497094944,0.0,1.0
2023-10-04,92.29,92.34,90.9,90.9,19015,22.6220026441792,22.6342585779988,22.2812876839949,22.2812876839949,77574.6682379399,0.0,1.0
2023-10-05,92.34,92.79,92.12,92.12,24736,22.6342585779988,22.744561982375,22.5803324691927,22.5803324691927,100914.383041477,0.0,1.0
2023-10-06,93.43,93.64,92.73,92.73,17738,22.9014379352656,22.9529128573079,22.7298548617915,22.7298548617915,72364.9468947977,0.0,1.0
2023-10-09,94.39,94.59,93.42,93.6,14719,23.1367518646015,23.1857755998799,22.8989867485017,22.9431081102522,60048.4639386925,0.0,1.0
2023-10-10,94.82,95.41,93.73,94.23,22697,23.2421528954499,23.386772914521,22.9749735381831,23.0975328763789,92595.963449725,0.0,1.0
2023-10-11,94.62,95.1,94.34,94.9207,14941,23.1931291601716,23.3107861248396,23.124495930782,23.2668363461626,60954.1476804133,0.0,1.0
2023-10-12,94.4,94.4,93.025,93.025,11912,23.1392030513655,23.1392030513655,22.802164871327,22.802164871327,48596.8681593656,0.0,1.0
2023-10-13,92.89,94.18,92.47,94.18,11157,22.7690738500142,23.0852769425593,22.6661240059297,23.0852769425593,45516.7275062158,0.0,1.0
2023-10-16,92.95,94.14,92.63,93.28,15650,22.7837809705977,23.0754721955037,22.7053429941524,22.8646701338069,63846.6241348281,0.0,1.0
2023-10-17,93.21,93.48,92.25,92.275,21669,22.8475118264595,22.9136938690852,22.6121978971236,22.6183258640333,88402.076573648,0.0,1.0
2023-10-18,91.5,93.2365,91.34,92.56,9355,22.4283588898299,22.8540074713839,22.3891399016072,22.6881846868049,38165.1865035985,0.0,1.0
2023-10-19,90.44,92.28,89.785,92.28,12600,22.1685330928548,22.6195514574153,22.0079803598183,22.6195514574153,51403.6718274016,0.0,1.0
2023-10-20,89.78,90.79,89.6,90.78,21503,22.0067547664363,22.2543246295918,21.9626334046859,22.2518734428279,87724.8535956047,0.0,1.0
2023-10-23,88.48,89.74,88.19,89.74,15096,21.6881004871273,21.9969500193807,21.6170160709737,21.9969500193807,61586.4944370202,0.0,1.0
2023-10-24,87.84,89.09,86.37,89.09,40458,21.5312245342367,21.8376228797262,21.170900079941,21.8376228797262,165054.74244389,0.0,1.0
2023-10-25,87.24,87.74,86.75,87.74,20833,21.3841533284017,21.5067126665975,21.2640451769698,21.5067126665975,84991.483744465,0.0,1.0
2023-10-26,88.56,88.56,87.15,87.74,20158,21.7077099812386,21.7077099812386,21.3620926475265,21.5067126665975,82237.7156108542,0.0,1.0
2023-10-27,88.08,89.0,87.21,88.22,17737,21.5900530165707,21.8155621988509,21.37679976811,21.6243696312655,72360.8672383032,0.0,1.0
2023-10-30,89.04,89.47,88.0,88.56,17946,21.8253669459066,21.930767976755,21.5704435224593,21.7077099812386,73213.5154455991,0.0,1.0
2023-10-31,91.46,91.58,87.82,89.07,25905,22.4185541427742,22.4479683839412,21.5263221607088,21.8327205061983,105683.501483241,0.0,1.0
2023-11-01,89.96,91.02,88.705,91.02,31475,22.0508761281868,22.3107019251619,21.7432521893154,22.3107019251619,128407.188156148,0.0,1.0
2023-11-02,95.01,96.15,92.355,95.49,69125,23.2887254439643,23.5681607350507,22.6379353581447,23.4063824086323,282006.255164217,0.0,1.0
2023-11-03,97.48,98.68,95.12,95.19,45830,23.8941685746515,24.1883109863214,23.3156884983674,23.3328468057148,186970.657130938,0.0,1.0
2023-11-06,99.17,99.48,96.53,98.31,33715,24.3084191377533,24.3844059274347,23.6613058320795,24.0976170760566,137545.618703242,0.0,1.0
2023-11-07,101.06,101.56,98.39,99.5,30813,24.7716934361334,24.8942527743292,24.1172265701679,24.3893083009625,125706.455556962,0.0,1.0
2023-11-08,102.84,104.96,100.35,101.22,71776,25.2080046801104,25.7276562740606,24.5976591758954,24.8109124243561,292821.424530443,0.0,1.0
2023-11-09,103.88,104.94,102.47,103.15,61525,25.4629281035577,25.7227539005327,25.1173107698455,25.2839914697918,251000.865808006,0.0,1.0
2023-11-10,104.88,105.785,102.33,103.5,29140,25.7080467799493,25.9298791820836,25.0829941551507,25.3697830065289,118881.190242102,0.0,1.0
2023-11-13,104.99,105.9213,104.22,104.22,32618,25.7350098343523,25.9632888576758,25.5462684535308,25.5462684535308,133070.235529062,0.0,1.0
2023-11-14,109.27,109.27,105.14,106.53,70003,26.7841177693083,26.7841177693083,25.7717776358111,26.1124925959954,285588.193566158,0.0,1.0
2023-11-15,110.84,110.84,108.58,109.2,37284,27.1689540912431,27.1689540912431,26.6149858825981,26.7669594619609,152105.912731178,0.0,1.0
2023-11-16,109.66,110.87,108.0,109.75,26509,26.9532496560185,27.2506546540468,26.5452394934342,26.9753706889297,107852.558674716,0.3,1.0
2023-11-17,110.5,111.5525,109.91,109.91,31439,27.1597126298563,27.41840582029,27.0146969696607,27.0146969696607,127910.392401614,0.0,1.0
2023-11-20,110.62,111.59,109.96,110.66,32299,27.1892073404046,27.4276229173363,27.0269864323891,27.1990389105873,131409.324857016,0.0,1.0
2023-11-21,108.72,111.065,108.31,110.78,23485,26.7222077567238,27.2985835586877,26.6214341623506,27.2285336211356,95549.3357152552,0.0,1.0
2023-11-22,107.87,109.54,107.06,108.72,55038,26.5132868903403,26.9237549454702,26.3141975941395,26.7222077567238,223923.540093516,0.0,1.0
2023-11-24,107.3,108.33,106.57,107.87,34811,26.373187015236,26.6263499474419,26.1937608594008,26.5132868903403,141629.46244768,0.0,1.0
2023-11-27,108.47,109.4,107.23,107.48,48269,26.6607604430816,26.8893444498306,26.3559817674162,26.4174290810584,196383.686848612,0.0,1.0
2023-11-28,107.85,109.4099,107.66,108.47,24728,26.5083711052489,26.8917777634508,26.4616711468808,26.6607604430816,100606.513671145,0.0,1.0
2023-11-29,107.5,108.8,107.49,108.49,43736,26.4223448661498,26.7418708970893,26.4198869736041,26.665676228173,177941.057987754,0.0,1.0
2023-11-30,109.95,111.38,106.4,108.24,69215,27.0245285398435,27.3760071738769,26.1519766861241,26.6042289145307,281603.034768209,0.0,1.0
2023-12-01,110.92,111.365,109.01,109.75,48454,27.2629441167752,27.3723203350584,26.7934866405487,26.9753706889297,197136.364179135,0.0,1.0
2023-12-04,112.54,112.8255,110.36,110.37,33941,27.6611227091767,27.7312955413561,27.1253021342167,27.1277600267624,138089.844731168,0.0,1.0
2023-12-05,110.97,112.94,110.48,112.88,29383,27.2752335795037,27.7594384110043,27.1547968447649,27.7446910557301,119545.502717536,0.0,1.0
2023-12-06,110.53,111.94,110.475,110.93,38677,27.1670863074934,27.5136491564354,27.1535678984921,27.2654020093209,157358.384392545,0.0,1.0
2023-12-07,111.19,111.53,110.1,110.53,36111,27.3293072155088,27.4128755620622,27.0613969280288,27.1670863074934,146918.546391892,0.0,1.0
2023-12-08,111.07,111.69,110.21,111.42,29607,27.2998125049605,27.4522018427932,27.0884337460313,27.3858387440596,120456.852566386,0.0,1.0
2023-12-11,112.33,113.33,111.52,111.52,38920,27.6095069657173,27.8552962202861,27.4104176695165,27.4104176695165,158347.036237502,0.0,1.0
2023-12-12,113.0,113.38,111.75,112.33,22183,27.7741857662784,27.8675856830146,27.4669491980674,27.6095069657173,90252.1147188209,0.0,1.0
2023-12-13,113.75,114.615,112.25,112.63,56446,27.958527707205,28.1711354124071,27.5898438253518,27.6832437420879,229652.024857709,0.0,1.0
2023-12-14,114.72,115.135,113.21,114.64,33781,28.1969432841368,28.2989458247829,27.8258015097379,28.1772801437713,137438.880553419,0.0,1.0
2023-12-15,114.11,115.39,113.67,115.08,64445,28.0470118388498,28.3616220846979,27.9388645668395,28.2854274157816,262196.16521906,0.0,1.0
2023-12-18,114.94,115.26,113.76,113.76,29504,28.2510169201419,28.329669481604,27.9609855997507,27.9609855997507,120037.79437696,0.0,1.0
2023-12-19,115.13,115.71,114.37,115.28,40102,28.29771687851,28.4402746461599,28.1109170450377,28.3345852666953,163156.034100625,0.0,1.0
2023-12-20,114.5,117.85,114.26,115.13,38627,28.1428696481317,28.9662636509373,28.0838802270351,28.29771687851,157154.958086999,0.0,1.0
2023-12-21,115.22,115.52,114.575,114.93,29151,28.3198379114212,28.3935746877919,28.1613038422243,28.2485590275963,118601.6046598,0.0,1.0
2023-12-22,115.8,115.95,115.1,115.24,27702,28.4623956790711,28.4992640672565,28.290343200873,28.3247536965126,112706.310325059,0.0,1.0
2023-12-26,118.23,118.29,115.31,115.56,32214,29.0596635676734,29.0744109229475,28.3419589443324,28.4034062579746,131063.500137587,0.0,1.0
2023-12-27,118.46,119.39,117.55,117.79,22001,29.1161950962242,29.3447791029733,28.8925268745666,28.9515162956631,89511.6429666312,0.0,1.0
2023-12-28,116.52,118.7627,116.1265,118.04,25958,28.6393639423607,29.1905955035822,28.5426458706879,29.0129636093053,105610.800787592,0.0,1.0
2023-12-29,115.8,116.92,115.8,116.55,20508,28.4623956790711,28.7376796441882,28.4623956790711,28.6467376199978,83437.3334830086,0.0,1.0
2024-01-02,115.0,116.0,114.015,114.97,29979,28.2657642754161,28.5115535299849,28.0236618596658,28.258390597779,121970.344279652,0.0,1.0
2024-01-03,111.59,114.99,111.59,114.7,30174,27.4276229173363,28.2633063828704,27.4276229173363,28.1920274990454,122763.706871285,0.0,1.0
2024-01-04,111.18,112.86,110.1645,112.28,29793,27.3268493229631,27.7397752706388,27.0772503349485,27.5972175029888,121213.598423019,0.0,1.0
2024-01-05,112.99,113.19,110.55,110.55,42745,27.7717278737327,27.8208857246465,27.1720020925848,27.1720020925848,173909.14861182,0.0,1.0
2024-01-08,113.21,113.37,111.4501,112.99,26461,27.8258015097379,27.8651277904689,27.3932370006222,27.7717278737327,107657.269421391,0.0,1.0
2024-01-09,111.5,112.76,110.47,112.31,19690,27.4055018844251,27.7151963451819,27.1523389522192,27.6045911806259,80109.2791242657,0.0,1.0
2024-01-10,113.15,113.28,110.78,111.5,37730,27.8110541544637,27.8430067575577,27.2285336211356,27.4055018844251,153505.490165492,0.0,1.0
2024-01-11,112.29,112.89,110.35,112.4,32679,27.5996753955345,27.7471489482758,27.122844241671,27.6267122135371,132955.364779171,0.0,1.0
2024-01-12,112.1,113.99,111.45,113.32,27341,27.5529754371664,28.0175171283015,27.3932124216967,27.8528383277404,111237.572399012,0.0,1.0
2024-01-16,113.27,113.96,110.9243,111.63,40312,27.840548865012,28.0101434506645,27.2640010105699,27.4374544875191,164010.42458392,0.0,1.0
2024-01-17,114.04,114.49,112.32,112.4,27901,28.02980659103,28.140411755586,27.6070490731716,27.6267122135371,113515.947021134,0.0,1.0
2024-01-18,114.16,114.54,112.64,113.135,39811,28.0593013015783,28.1527012183144,27.6857016346336,27.8073673156452,161972.093002343,0.0,1.0
2024-01-19,113.34,115.0,113.26,114.95,21455,27.8577541128318,28.2657642754161,27.8380909724663,28.2534748126876,87290.2277100619,0.0,1.0
2024-01-22,115.72,115.72,113.81,113.99,22452,28.4427325387056,28.4427325387056,27.9732750624792,28.0175171283015,91346.5482426619,0.0,1.0
2024-01-23,114.44,115.91,114.44,115.91,17272,28.1281222928575,28.4894324970737,28.1281222928575,28.4894324970737,70271.5829880303,0.0,1.0
2024-01-24,114.52,115.365,114.09,114.99,16820,28.147785433223,28.3554773533337,28.0420960537584,28.2633063828704,68432.6091858887,0.0,1.0
2024-01-25,113.29,115.34,113.118,115.34,18762,27.8454646501034,28.3493326219695,27.8031888983175,28.3493326219695,76333.6868933199,0.0,1.0
2024-01-26,113.77,114.62,113.71,114.07,18562,27.9634434922964,28.1723643586799,27.9486961370223,28.0371802686671,75519.9816711334,0.0,1.0
2024-01-29,114.66,114.97,113.1,113.12,22779,28.1821959288627,28.258390597779,27.7987646917353,27.8036804768267,92676.9562809367,0.0,1.0
2024-01-30,114.02,114.93,112.88,113.31,46616,28.0248908059386,28.2485590275963,27.7446910557301,27.8503804351947,189658.41318724,0.0,1.0
2024-01-31,112.27,115.0,112.2,114.42,41115,27.5947596104432,28.2657642754161,27.5775543626233,28.1232065077661,167277.451050999,0.0,1.0
2024-02-01,114.08,114.08,112.085,113.15,30077,28.0396381612127,28.0396381612127,27.5492885983479,27.8110541544637,122369.059838524,0.0,1.0
2024-02-02,112.08,113.7,111.81,113.49,32210,27.5480596520751,27.9462382444766,27.4816965533415,27.8946225010171,131047.226033143,0.0,1.0
2024-02-05,111.39,111.99,110.3,111.99,28765,27.3784650664226,27.5259386191639,27.1105547789425,27.5259386191639,117031.15358098,0.0,1.0
2024-02-06,111.44,112.769,110.46,111.62,23865,27.390754529151,27.717408448473,27.1498810596736,27.4349965949734,97095.3756374098,0.0,1.0
2024-02-07,110.43,112.26,108.94,111.14,33912,27.1425073820365,27.5923017178975,26.7762813927289,27.3170177527804,137971.857473951,0.0,1.0
2024-02-08,111.8,111.8,109.86,109.86,19894,27.4792386607958,27.4792386607958,27.0024075069323,27.0024075069323,80939.2584508958,0.0,1.0
2024-02-09,113.55,113.96,110.93,111.11,24499,27.9093698562913,28.0101434506645,27.2654020093209,27.3096440751433,99674.8211917409,0.0,1.0
2024-02-12,114.25,115.01,113.36,113.36,19271,28.0814223344894,28.2682221679618,27.8626698979232,27.8626698979232,78404.5666837849,0.0,1.0
2024-02-13,108.87,111.95,108.22,111.41,37998,26.7590761449091,27.5161070489811,26.5993131294394,27.383380851514,154595.855163222,0.0,1.0
2024-02-14,111.15,111.41,108.76,109.6,22392,27.3194756453261,27.383380851514,26.7320393269065,26.9385023007444,91102.4366760057,0.0,1.0
2024-02-15,113.61,113.77,111.39,111.86,28410,27.9241172115654,27.9634434922964,27.3784650664226,27.4939860160699,115586.826811599,0.0,1.0
2024-02-16,113.25,113.83,111.495,113.02,35068,27.8356330799206,27.9781908475705,27.4042729381523,27.7791015513698,142675.073658189,0.0,1.0
2024-02-20,113.01,113.46,112.11,112.11,41307,27.7766436588241,27.8872488233801,27.5554333297121,27.5554333297121,168058.608064298,0.0,1.0
2024-02-21,112.59,113.08,112.48,112.805,16980,27.6734121719052,27.7938489066439,27.6463753539026,27.7262568616375,69083.5733636378,0.0,1.0
2024-02-22,112.8,113.4644,111.55,112.39,22871,27.7250279153646,27.8883302961002,27.4177913471536,27.6242543209914,93051.2606831427,0.0,1.0
2024-02-23,114.76,114.76,112.38,112.38,16124,28.2067748543196,28.2067748543196,27.6217964284457,27.6217964284457,65600.9150126793,0.0,1.0
2024-02-26,115.83,116.34,114.11,114.11,25285,28.4697693567082,28.5951218765383,28.0470118388498,28.0470118388498,102872.682714934,0.0,1.0
2024-02-27,116.0,116.82,115.01,116.11,26467,28.5115535299849,28.7131007187314,28.2682221679618,28.5385903479875,107681.680578057,0.0,1.0
2024-02-28,115.41,117.2099,115.01,115.09,22377,28.3665378697893,28.8089339490877,28.2682221679618,28.2878853083273,91041.4087843418,0.0,1.0
2024-02-29,121.99,130.0,120.4793,126.68,53249,29.9838311648522,31.9526030939486,29.6125173379751,31.1365827687801,216644.946881057,0.0,1.0
2024-03-01,119.6,121.21,117.7036,121.21,37778,29.3963948464327,29.7921155462885,28.9302801040684,29.7921155462885,153700.779418817,0.0,1.0
2024-03-04,120.21,123.5,119.23,120.83,38660,29.5463262917197,30.3549729392512,29.3054528222422,29.6987156295524,157289.21944866,0.0,1.0
2024-03-05,117.22,119.655,117.12,119.41,31544,28.8114164205589,29.409913255434,28.786837495102,29.3496948880646,128337.587643262,0.0,1.0
2024-03-06,118.95,119.9499,117.96,119.23,52446,29.236631830963,29.4823965066064,28.9933004689398,29.3054528222422,213377.920413978,0.0,1.0
2024-03-07,120.16,120.21,118.61,118.78,15222,29.5340368289913,29.5463262917197,29.1530634844096,29.1948476576863,61931.104460618,0.0,1.0
2024-03-08,118.78,121.34,118.44,119.73,20252,29.1948476576863,29.8240681493825,29.1112793111329,29.4283474495267,82395.7907986097,0.0,1.0
2024-03-11,119.82,119.82,117.94,117.94,21171,29.4504684824379,29.4504684824379,28.9883846838484,28.9883846838484,86134.7662945568,0.0,1.0
2024-03-12,120.8,120.93,118.76,119.08,23909,29.6913419519153,29.7232945550093,29.1899318725949,29.2685844340569,97274.3907862908,0.0,1.0
2024-03-13,119.54,120.73,119.3,120.4,21233,29.3816474911586,29.6741367040955,29.3226580700621,29.5930262500878,86387.0149134347,0.0,1.0
2024-03-14,118.37,119.56,117.77,118.55,31646,29.1678108396837,29.4610413448727,29.019963526143,29.2121650337459,128427.088360829,0.3,1.0
2024-03-15,119.0,119.475,117.34,117.34,69249,29.3230505189014,29.4400963087878,28.9140062847722,28.9140062847722,281029.117168016,0.0,1.0
2024-03-18,120.16,121.28,118.69,118.7,41461,29.6088886584134,29.884870310356,29.2466627402387,29.2491268621311,168258.721814078,0.0,1.0
2024-03-19,120.71,121.57,119.89,120.88,41604,29.7444153624923,29.956329845234,29.5423573673201,29.7863054346622,168839.050248497,0.0,1.0
2024-03-20,123.38,123.78,120.85,120.86,46082,30.4023359077484,30.5009007834422,29.7789130689852,29.7813771908775,187011.852551467,0.0,1.0
2024-03-21,125.74,125.95,124.5,124.76,33197,30.9838686743417,31.035615234081,30.678317559691,30.7423847288919,134721.419841826,0.0,1.0
2024-03-22,124.18,124.95,122.25,124.74,35958,30.5994656591359,30.7892030448465,30.1238901339134,30.7374564851072,145926.222690978,0.0,1.0
2024-03-25,125.41,125.7,124.2,124.45,29895,30.9025526518943,30.9740121867723,30.6043939029206,30.6659969502293,121321.108719806,0.0,1.0
2024-03-26,125.62,127.0,125.62,126.48,22553,30.9542992116336,31.2943480327771,30.9542992116336,31.1662136943752,91525.5047652712,0.0,1.0
2024-03-27,125.62,127.385,125.49,125.91,41129,30.9542992116336,31.3892167256324,30.9222656270331,31.0257587465116,166911.385868436,0.0,1.0
2024-03-28,126.72,127.3,125.6,125.6,30748,31.2253526197915,31.3682716895475,30.9493709678489,30.9493709678489,124782.788122314,0.0,1.0
2024-04-01,126.66,126.75,125.14,126.71,29681,31.2105678884374,31.2327449854685,30.836021360801,31.2228884978991,120452.645188579,0.0,1.0
2024-04-02,125.15,125.86,123.455,125.86,29782,30.8384854826934,31.0134381370498,30.420816821941,31.0134381370498,120862.527509391,0.0,1.0
2024-04-03,124.91,125.2,124.11,124.11,21668,30.7793465572771,30.8508060921551,30.5822168058895,30.5822168058895,87933.9616571586,0.0,1.0
2024-04-04,121.02,125.15,121.0,124.93,22188,29.820803141155,30.8384854826934,29.8158748973703,30.7842748010618,90044.2468732249,0.0,1.0
2024-04-05,123.46,123.51,121.04,121.04,17720,30.4220488828871,30.4343694923489,29.8257313849397,29.8257313849397,71912.026978256,0.0,1.0
2024-04-08,122.94,123.7008,122.61,122.63,12841,30.2939145444852,30.4813849380548,30.2125985220378,30.2175267658225,52111.8701144348,0.0,1.0
2024-04-09,122.19,123.3,121.94,122.8,18808,30.1091054025594,30.3826229326096,30.0475023552507,30.2594168379924,76327.3929687943,0.0,1.0
2024-04-10,119.56,120.35,118.8,120.1,47753,29.4610413448727,29.6557069743679,29.2737680810545,29.5941039270593,193793.17292848,0.0,1.0
2024-04-11,119.83,120.67,119.11,120.67,47950,29.527572635966,29.734558874923,29.3501558597172,29.734558874923,194592.646366105,0.0,1.0
2024-04-12,120.21,120.6,118.78,119.83,20683,29.6212092678751,29.7173100216766,29.2688398372698,29.527572635966,83936.5944690332,0.0,1.0
2024-04-15,120.58,121.39,120.23,120.62,33642,29.7123817778919,29.9119756511718,29.6261375116598,29.7222382654613,136527.336997883,0.0,1.0
2024-04-16,121.16,121.54,119.63,119.63,25014,29.8553008476479,29.948937479557,29.4782901981191,29.4782901981191,101512.835374384,0.0,1.0
2024-04-17,120.58,122.34,120.475,121.1,30299,29.7123817778919,30.1460672309445,29.6865084980222,29.8405161162938,122960.638003057,0.0,1.0
2024-04-18,121.36,122.0,120.41,120.41,38801,29.9045832854948,30.0622870866048,29.670491705722,29.670491705722,157463.801285739,0.0,1.0
2024-04-19,122.35,123.92,119.9,121.0,20961,30.1485313528369,30.535398489935,29.5448214892124,29.8158748973703,85064.7854114685,0.0,1.0
2024-04-22,122.81,123.29,122.19,122.74,37547,30.2618809598847,30.3801588107173,30.1091054025594,30.2446321066383,152374.76732238,0.0,1.0
2024-04-23,123.47,124.21,123.3,123.6,17159,30.4245130047795,30.606858024813,30.3826229326096,30.45654658938,69635.3538893845,0.0,1.0
2024-04-24,123.8,124.045,123.07,123.44,16576,30.5058290272268,30.5662000135893,30.3259481290857,30.4171206391024,67269.3995029104,0.0,1.0
2024-04-25,123.11,123.86,122.46,122.69,49452,30.3358046166551,30.5206137585809,30.1756366936527,30.2323114971766,200688.124047896,0.0,1.0
2024-04-26,121.77,122.97,121.47,122.62,24877,30.0056122830809,30.3013069101622,29.9316886263105,30.2150626439302,100956.856384767,0.0,1.0
2024-04-29,123.53,123.54,121.81,121.81,25580,30.4392977361335,30.4417618580259,30.0154687706503,30.0154687706503,103809.799667257,0.0,1.0
2024-04-30,121.5,123.268,121.45,122.58,31753,29.9390809919876,30.3747377425541,29.9267603825259,30.2052061563608,128861.320126442,0.0,1.0
2024-05-01,122.43,123.31,121.08,121.99,34853,30.1682443279756,30.385087054502,29.8355878725091,30.0598229647125,141441.866606837,0.0,1.0
2024-05-02,119.49,122.95,113.67,122.95,52996,29.4437924916263,30.2963786663776,28.0096735502817,30.2963786663776,215070.529443547,0.0,1.0
2024-05-03,123.38,124.6,120.74,120.74,44487,30.4023359077484,30.7029587786144,29.7518077281694,29.7518077281694,180538.958475263,0.0,1.0
2024-05-06,123.21,125.71,122.865,122.89,35392,30.3604458355785,30.9764763086647,30.2754336302926,30.2815939350235,143629.258398106,0.0,1.0
2024-05-07,123.31,125.03,123.29,124.05,28127,30.385087054502,30.8089160199852,30.3801588107173,30.5674320745355,114146.138985181,0.0,1.0
2024-05-08,123.95,124.47,122.73,122.74,21561,30.542790855612,30.6709251940139,30.242167984746,30.2446321066383,87499.729891545,0.0,1.0
2024-05-09,125.93,126.01,124.55,124.55,60632,31.0306869902963,31.050399965435,30.6906381691527,30.6906381691527,246059.256193319,0.0,1.0
2024-05-10,125.98,126.23,125.13,125.13,18781,31.043007599758,31.1046106470666,30.8335572389087,30.8335572389087,76217.820467191,0.0,1.0
2024-05-13,124.86,126.8,124.74,126.63,25632,30.7670259478154,31.2450655949302,30.7374564851072,31.2031755227604,104020.828188863,0.0,1.0
2024-05-14,125.93,126.15,124.98,126.15,27898,31.0306869902963,31.0848976719278,30.7965954105235,31.0848976719278,113216.801841952,0.0,1.0
2024-05-15,125.85,126.07,123.84,126.07,24723,31.0109740151575,31.0651846967891,30.5156855147962,31.0651846967891,100331.887301547,0.0,1.0
2024-05-16,125.26,125.63,124.46,125.63,17517,30.9395144802795,31.0309053501318,30.7419125995177,31.0309053501318,70918.3533373979,0.3,1.0
2024-05-17,125.55,126.31,125.0,125.77,19246,31.0111451620557,31.1988669487794,30.8752938690319,31.0654856792652,77918.2867118546,0.0,1.0
2024-05-20,124.91,126.45,124.9,125.56,16281,30.8530636574462,31.2334472779127,30.8505936339367,31.0136151855652,65914.3523826098,0.0,1.0
2024-05-21,124.86,125.68,122.72,124.65,47452,30.8407135398986,31.0432554676795,30.3121285088608,30.7888430461986,192111.531801462,0.0,1.0
2024-05-22,125.15,126.1,124.64,125.38,26577,30.9123442216748,31.1469964550794,30.7863730226891,30.9691547623938,107598.16616133,0.0,1.0
2024-05-23,124.4,125.665,123.85,125.19,28047,30.7270924584606,31.0395504324152,30.5912411654368,30.9222243157128,113549.52652018,0.0,1.0
2024-05-24,124.68,125.36,124.555,124.79,14048,30.7962531167272,30.9642147153747,30.7653778228582,30.8234233753319,56873.9525994043,0.0,1.0
2024-05-28,126.01,126.6,125.0,125.57,36403,31.1247662434937,31.2704976305555,30.8752938690319,31.0160852090747,147379.164043004,0.0,1.0
2024-05-29,125.4,127.42,124.24,124.96,43069,30.9740948094128,31.4730395583364,30.6875720823082,30.8654137749938,174366.761425381,0.0,1.0
2024-05-30,128.74,129.27,124.9,126.31,34680,31.7990826615934,31.9299939075981,30.8505936339367,31.1988669487794,140403.521935317,0.0,1.0
2024-05-31,132.34,132.895,128.51,129.34,56877,32.6882911250215,32.8253774298,31.7422721208743,31.9472840721647,230269.063353952,0.0,1.0
2024-06-03,136.03,136.6,132.14,132.66,57915,33.5997298000353,33.7405211400781,32.638890654831,32.7673318773262,234471.452505303,0.0,1.0
2024-06-04,132.94,137.3699,132.12,136.03,46358,32.8364925355928,33.9306882500762,32.633950607812,33.5997298000353,187682.42416025,0.0,1.0
2024-06-05,130.32,131.615,129.61,131.41,34231,32.1893463760979,32.5092144205811,32.0139747069218,32.4585789386359,138585.725471968,0.0,1.0
2024-06-06,130.47,131.5399,129.82,129.82,23650,32.2263967287408,32.4906645440246,32.0658452006218,32.0658452006218,95748.0765216337,0.0,1.0
2024-06-07,131.56,131.8,130.425,130.5,48451,32.4956292912787,32.5549098555073,32.2152816229479,32.2338067992693,196156.027718803,0.0,1.0
2024-06-10,132.12,132.4,130.95,131.7,21203,32.633950607812,32.7031112660786,32.3449578571978,32.530209620412,85841.2882236026,0.0,1.0
2024-06-11,132.28,132.74,131.31,131.77,22929,32.6734709839643,32.7870920654024,32.4338787035406,32.5474997849787,92829.0759646742,0.0,1.0
2024-06-12,133.01,134.0,132.0,133.8,53006,32.8537827001595,33.0983150276022,32.6043103256977,33.0489145574118,214597.147742314,0.0,1.0
2024-06-13,132.25,133.4299,131.0,132.54,50692,32.6660609134358,32.9574989873243,32.3573079747455,32.7376915952119,205228.815857702,0.0,1.0
2024-06-14,131.78,133.03,131.78,131.95,55653,32.5499698084882,32.8587227471785,32.5499698084882,32.5919602081501,225313.644932706,0.0,1.0
2024-06-17,135.02,135.02,131.57,131.57,37427,33.3502574255735,33.3502574255735,32.4980993147882,32.4980993147882,151524.87357189,0.0,1.0
2024-06-18,134.69,136.6581,134.45,135.73,48663,33.2687466497593,33.7548719766684,33.2094660855307,33.5256290947496,197014.319144705,0.0,1.0
2024-06-20,135.27,135.3,133.43,133.43,53405,33.4120080133116,33.4194180838401,32.9575236875594,32.9575236875594,216212.516982573,0.0,1.0
2024-06-21,135.27,135.99,134.88,135.43,72558,33.4120080133116,33.5898497059972,33.3156770964402,33.4515283894639,293754.28905948,0.0,1.0
2024-06-24,33.47,34.35,33.26,33.96,237426,33.0686747454879,33.9381230208399,32.861192770688,33.5527993533544,240307.429346992,0.0,4.0
2024-06-25,33.31,33.765,32.84,33.55,174101,32.9105932408785,33.3601375196116,32.4462288210883,33.1477154977927,176213.909836078,0.0,1.0
2024-06-26,32.92,33.62,32.92,33.26,151925,32.525269573393,33.2168761560593,32.525269573393,32.861192770688,153768.779339844,0.0,1.0
2024-06-27,32.75,33.17,32.39,33.17,148503,32.3573079747455,32.7722719243452,32.0016245893742,32.7722719243452,150305.249552771,0.0,1.0
2024-06-28,32.77,33.08,32.36,33.08,610369,32.3770681628216,32.6833510780024,31.9719843072599,32.6833510780024,617776.508651514,0.0,1.0
2024-07-01,32.63,32.725,32.26,32.41,254066,32.2387468462884,32.3326077396502,31.873183366879,32.0213847774504,257149.374308091,0.0,1.0
2024-07-02,32.7,32.9858,31.9,32.63,93585,32.307907504555,32.5902805921636,31.5174999815078,32.2387468462884,94720.7583644514,0.0,1.0
2024-07-03,32.75,32.94,32.51,32.55,67660,32.3573079747455,32.5450297614692,32.1201857178313,32.1597060939836,68481.1295713926,0.0,1.0
2024-07-05,32.53,32.78,32.42,32.63,101881,32.1399459059075,32.3869482568597,32.0312648714885,32.2387468462884,103117.43957823,0.0,1.0
2024-07-08,32.61,32.885,32.41,32.72,193486,32.2189866582122,32.4906892442597,32.0213847774504,32.3276676926312,195834.168434089,0.0,1.0
2024-07-09,32.21,32.6,31.94,32.6,101694,31.8237828966886,32.2091065641741,31.5570203576601,32.2091065641741,102928.170124641,0.0,1.0
2024-07-10,32.13,32.5,31.995,32.5,126235,31.7447421443839,32.1103056237932,31.6113608748696,32.1103056237932,127767.002533916,0.0,1.0
2024-07-11,32.97,33.16,32.34,32.46,188039,32.5746700435834,32.7623918303071,31.9522241191838,32.0707852476408,190321.06301323,0.0,1.0
2024-07-12,33.32,33.78,32.83,33.04,217098,32.9204733349166,33.3749576606687,32.4363487270502,32.6438307018501,219732.726392111,0.0,1.0
2024-07-15,33.59,34.15,33.38,33.41,239923,33.187235873945,33.7405211400781,32.9797538991451,33.0093941812594,242834.733227272,0.0,1.0
2024-07-16,34.73,34.84,33.85,33.87,157075,34.3135665942873,34.4222476287063,33.4441183189354,33.4638785070116,158981.280334415,0.0,1.0
2024-07-17,34.55,34.89,34.14,34.63,191213,34.1357249016017,34.4716480988968,33.73064104604,34.2147656539064,193533.58304367,0.0,1.0
2024-07-18,34.06,34.98,33.92,34.59,228620,33.6516002937353,34.5605689452396,33.513278977202,34.1752452777541,231394.558714333,0.0,1.0
2024-07-19,33.85,34.5,33.805,34.25,181031,33.4441183189354,34.0863244314112,33.399657895764,33.839322080459,183228.013116151,0.0,1.0
2024-07-22,34.55,34.67,33.63,33.86,127774,34.1357249016017,34.2542860300588,33.2267562500974,33.4539984129735,129324.680015594,0.0,1.0
2024-07-23,35.38,35.54,34.43,34.43,172273,34.9557727067632,35.1138542113726,34.0171637731446,34.0171637731446,174363.725017034,0.0,1.0
2024-07-24,35.3,35.6,35.125,35.38,123871,34.8767319544585,35.1731347756012,34.7038303087919,34.9557727067632,125374.31275699,0.0,1.0
2024-07-25,35.5,35.84,35.41,35.41,148392,35.0743338352203,35.4102570325153,34.9854129888774,34.9854129888774,150192.902443956,0.0,1.0
2024-07-26,36.03,36.09,35.35,35.74,114976,35.597978819239,35.6572593834676,34.9261324246489,35.3114560921344,116371.362010057,0.0,1.0
2024-07-29,35.65,36.26,35.27,36.15,136396,35.2225352457916,35.8252209821151,34.8470916723442,35.7165399476961,138051.31760301,0.0,1.0
2024-07-30,36.49,36.55,35.85,35.94,141271,36.0524631449912,36.1117437092197,35.4201371265534,35.5090579728962,142985.481165832,0.0,1.0
2024-07-31,36.44,36.99,36.13,36.65,131161,36.0030626748007,36.5464678468957,35.6967797596199,36.2105446496006,132752.785038626,0.0,1.0
2024-08-01,36.66,37.0,35.9375,36.73,275327,36.2204247436387,36.5563479409338,35.5065879493867,36.2895854019054,278668.400258688,0.0,1.0
2024-08-02,35.81,36.67,35.73,35.79,242760,35.3806167504011,36.2303048376768,35.3015759980963,35.3608565623249,245706.163386805,0.0,1.0
2024-08-05,34.17,34.77,33.64,34.77,203178,33.7602813281543,34.3530869704397,33.2366363441355,34.3530869704397,205643.791665037,0.0,1.0
2024-08-06,34.88,34.985,34.0,34.15,183309,34.4617680048587,34.5655089922586,33.5923197295067,33.7405211400781,185533.659187148,0.0,1.0
2024-08-07,34.55,35.29,34.49,35.02,232386,34.1357249016017,34.8668518604204,34.0764443373732,34.6000893213919,235206.26332512,0.0,1.0
2024-08-08,35.06,35.29,31.77,34.67,165675,34.6396096975443,34.8668518604204,31.3890587590126,34.2542860300588,167685.65092729,0.0,1.0
2024-08-09,34.95,35.13,34.75,35.13,179019,34.5309286631253,34.7087703558109,34.3333267823635,34.7087703558109,181191.595251864,0.0,1.0
2024-08-12,34.86,34.965,34.1352,34.95,232407,34.4420078167825,34.5457488041824,33.7258986009017,34.5309286631253,235227.518183545,0.0,1.0
2024-08-13,35.13,35.13,34.64,35.0,80436,34.7087703558109,34.7087703558109,34.2246457479445,34.5803291333158,81412.1805823905,0.0,1.0
2024-08-14,35.0,35.115,34.76,35.05,85506,34.5803291333158,34.6939502147538,34.3432068764016,34.6297296035062,86543.7106877253,0.0,1.0
2024-08-15,35.18,35.58,34.99,35.5,164010,34.7581708260014,35.153374587525,34.5704490392777,35.0743338352203,166000.444295065,0.0,1.0
2024-08-16,34.58,35.32,34.46,35.18,195845,34.2444059360207,34.9772243395098,34.1255705192387,34.8385830199308,197764.274627886,0.08,1.0
2024-08-19,35.01,35.08,34.59,34.72,135035,34.6702328461563,34.7395535059458,34.2543088874192,34.3830472555997,136358.338606431,0.0,1.0
2024-08-20,34.74,34.95,34.36,34.91,125629,34.4028531583967,34.6108151377653,34.0265410052536,34.5712033321713,126860.16011247,0.0,1.0
2024-08-21,35.02,35.175,34.74,34.96,221414,34.6801357975548,34.8336315442316,34.4028531583967,34.6207180891638,223583.84999596,0.0,1.0
2024-08-22,35.58,35.69,34.9,34.9,163970,35.2347010758709,35.3436335412544,34.5613003807727,34.5613003807727,165576.900664987,0.0,1.0
2024-08-23,35.77,36.437,35.41,35.77,310355,35.4228571524424,36.0833840107225,35.0663509020964,35.4228571524424,313396.46890213,0.0,1.0
2024-08-26,35.81,36.23,35.62,36.09,89657,35.4624689580365,35.8783929167735,35.2743128814649,35.7397515971945,90535.6356828734,0.0,1.0
2024-08-27,36.07,36.19,35.665,35.79,83304,35.7199456943975,35.8387811111795,35.3188761627582,35.4426630552394,84120.376489578,0.0,1.0
2024-08-28,36.08,36.56,35.13,35.93,152687,35.729848645796,36.2051903129241,34.7890682629383,35.5813043748185,154183.327632097,0.0,1.0
2024-08-29,36.17,36.5,36.0,36.34,81902,35.8189752083825,36.1457726045331,35.650625034608,35.9873253821571,82704.6369351943,0.0,1.0
2024-08-30,36.51,36.565,35.87,36.37,118438,36.1556755559316,36.2101417886234,35.5218866664275,36.0170342363526,119598.68854644,0.0,1.0
2024-09-03,35.75,36.56,35.66,36.35,164824,35.4030512496454,36.2051903129241,35.3139246870589,35.9972283335556,166439.269837201,0.0,1.0
2024-09-04,35.73,35.9999,35.62,35.75,122868,35.3832453468484,35.650526005094,35.2743128814649,35.4030512496454,124072.102402303,0.0,1.0
2024-09-05,35.12,36.01,34.75,35.9,156018,34.7791653115398,35.6605279860065,34.4127561097952,35.551595520623,157546.971323718,0.0,1.0
2024-09-06,34.57,35.41,34.49,35.14,89689,34.2345029846222,35.0663509020964,34.1552793734342,34.7989712143368,90567.9492818323,0.0,1.0
2024-09-09,35.04,35.06,34.43,34.52,118130,34.6999417003518,34.7197476031488,34.0958616650431,34.1849882276297,119287.670156461,0.0,1.0
2024-09-10,35.82,35.96,35.1248,35.18,139426,35.472371909435,35.611013229014,34.7839187282111,34.8385830199308,140792.370263563,0.0,1.0
2024-09-11,35.71,35.87,35.21,35.62,191012,35.3634394440514,35.5218866664275,34.8682918741263,35.2743128814649,192883.911385135,0.0,1.0
2024-09-12,36.16,36.33,35.75,35.8,132192,35.809072256984,35.9774224307586,35.4030512496454,35.4525660066379,133487.477298933,0.0,1.0
2024-09-13,36.93,37.0,35.865,36.47,219706,36.5715995146687,36.6409201744582,35.5169351907282,36.1160637503376,221859.111651532,0.0,1.0
2024-09-16,36.77,37.21,36.6301,36.99,97710,36.4131522922927,36.8488821538268,36.2746100022276,36.6310172230597,98667.5548208569,0.0,1.0
2024-09-17,36.99,37.32,36.76,36.99,150472,36.6310172230597,36.9578146192103,36.4032493408942,36.6310172230597,151946.620704165,0.0,1.0
2024-09-18,37.15,37.785,36.6,36.9,164444,36.7894644454357,37.4183018592406,36.2448021185181,36.5418906604732,166055.545849565,0.0,1.0
2024-09-19,37.64,37.81,37.045,37.81,120356,37.2747090639624,37.4430592377369,36.6854834557515,37.4430592377369,121535.484884035,0.0,1.0
2024-09-20,37.16,37.765,36.98,37.64,345069,36.7993673968342,37.3984959564436,36.6211142716612,37.2747090639624,348450.664972657,0.0,1.0
2024-09-23,36.78,37.72,36.645,37.29,98635,36.4230552436912,37.3539326751504,36.2893653998114,36.9281057650148,99601.6197907606,0.0,1.0
2024-09-24,36.59,36.83,36.33,36.78,73040,36.2348991671196,36.4725700006837,35.9774224307586,36.4230552436912,73755.7896235329,0.0,1.0
2024-09-25,36.45,36.85,36.25,36.53,151964,36.0962578475406,36.4923759034807,35.8981988195705,36.1754814587286,153453.242255621,0.0,1.0
2024-09-26,36.52,37.02,36.395,36.69,112771,36.1655785073301,36.6607260772552,36.0417916148488,36.3339286811046,113876.152130825,0.0,1.0
2024-09-27,36.55,37.24,36.455,36.76,105969,36.1952873615256,36.8785910080223,36.1012093232398,36.4032493408942,107007.492752138,0.0,1.0
2024-09-30,37.51,37.59,36.27,36.47,120901,37.1459706957818,37.2251943069698,35.9180047223676,36.1160637503376,122085.825866303,0.0,1.0
2024-10-01,37.29,37.5,36.885,37.5,93803,36.9281057650148,37.1360677443833,36.5270362333754,37.1360677443833,94722.2663479771,0.0,1.0
2024-10-02,36.58,37.36,36.51,37.01,73509,36.2249962157211,36.9974264248043,36.1556755559316,36.6508231258567,74229.3858082732,0.0,1.0
2024-10-03,36.42,36.57,36.23,36.5,62964,36.0665489933451,36.2150932643226,35.8783929167735,36.1457726045331,63581.0451513707,0.0,1.0
2024-10-04,36.89,36.94,36.38,36.76,84122,36.5319877090747,36.5815024660672,36.0269371877511,36.4032493408942,84946.3928629631,0.0,1.0
2024-10-07,36.77,36.93,36.485,36.56,75193,36.4131522922927,36.5715995146687,36.1309181774353,36.2051903129241,75929.8889534816,0.0,1.0
2024-10-08,36.86,36.89,36.61,36.77,45637,36.5022788548792,36.5319877090747,36.2547050699166,36.4131522922927,46084.241115131,0.0,1.0
2024-10-09,36.96,37.31,36.79,36.89,74201,36.6013083688642,36.9479116678118,36.4329581950897,36.5319877090747,74928.1673857579,0.0,1.0
2024-10-10,36.54,36.61,36.1601,36.61,62273,36.1853844101271,36.2547050699166,35.809171286498,36.2547050699166,62883.2733738535,0.0,1.0
2024-10-11,37.04,37.15,36.65,36.65,80065,36.6805319800522,36.7894644454357,36.2943168755106,36.2943168755106,80849.6343949639,0.0,1.0
2024-10-14,37.15,37.3964,37.04,37.05,55423,36.7894644454357,37.0334731678948,36.6805319800522,36.6904349314507,55966.1435967287,0.0,1.0
2024-10-15,37.35,37.7,37.1425,37.16,89318,36.9875234734058,37.3341267723534,36.7820372318869,36.7993673968342,90193.3134939034,0.0,1.0
2024-10-16,38.01,38.07,37.5,37.61,103822,37.6411182657069,37.700535974098,37.1360677443833,37.2450002097669,104839.452221994,0.0,1.0
2024-10-17,37.89,38.01,37.603986,37.96,67931,37.5222828489249,37.6411182657069,37.2390445747958,37.5916035087144,68596.7215897619,0.0,1.0
2024-10-18,37.53,37.98,37.49,37.95,69936,37.1657765985788,37.6114094115114,37.1261647929848,37.5817005573159,70621.3705245262,0.0,1.0
2024-10-21,36.93,37.49,36.83,37.43,120036,36.5715995146687,37.1261647929848,36.4725700006837,37.0667470845938,121212.348894447,0.0,1.0
2024-10-22,36.59,36.77,36.3,36.77,37123,36.2348991671196,36.4131522922927,35.9477135765631,36.4131522922927,37486.8041921469,0.0,1.0
2024-10-23,36.55,36.735,36.27,36.35,72597,36.1952873615256,36.3784919623979,35.9180047223676,35.9972283335556,73308.4482379465,0.0,1.0
2024-10-24,36.36,36.66,36.19,36.52,58206,36.0071312849541,36.3042198269091,35.8387811111795,36.1655785073301,58776.4169061795,0.0,1.0
2024-10-25,35.9,36.655,35.806,36.58,61942,35.551595520623,36.2992683512099,35.458507777477,36.2249962157211,62549.029584623,0.0,1.0
2024-10-28,36.69,37.01,35.93,36.16,104666,36.3339286811046,36.6508231258567,35.5813043748185,35.809072256984,105691.723394533,0.0,1.0
2024-10-29,37.21,37.335,36.36,36.52,171340,36.8488821538268,36.972669046308,36.0071312849541,36.1655785073301,173019.126425193,0.0,1.0
2024-10-30,36.99,37.49,36.88,37.12,92496,36.6310172230597,37.1261647929848,36.5220847576762,36.7597555912402,93402.4577905024,0.0,1.0
2024-10-31,36.19,37.22,36.19,36.91,99526,35.8387811111795,36.8587851052253,35.8387811111795,36.5517936118717,100501.351561771,0.0,1.0
2024-11-01,36.29,36.64,36.181,36.32,94447,35.9378106251646,36.2844139241121,35.8298684549209,35.9675194793601,95372.5775270235,0.0,1.0
2024-11-04,36.72,37.015,36.2401,36.32,88886,36.3636375353001,36.655774601556,35.888394897686,35.9675194793601,89757.0799079593,0.0,1.0
2024-11-05,37.42,37.56,36.47,36.65,129266,37.0568441331953,37.1954854527743,36.1160637503376,36.2943168755106,130532.802594135,0.0,1.0
2024-11-06,40.37,41.18,38.74,38.74,266111,39.9782147957535,40.7803538590321,38.3640337177976,38.3640337177976,268718.879141675,0.0,1.0
2024-11-07,41.19,41.23,38.1621,38.76,288400,40.7902568104306,40.8298686160247,37.7917421564782,38.3838396205946,291226.310616469,0.0,1.0
2024-11-08,41.37,41.48,40.57,40.57,185625,40.9685099356037,41.0774424009872,40.1762738237235,40.1762738237235,187444.118960409,0.0,1.0
2024-11-11,42.88,43.18,41.47,41.86,179611,42.4638555967775,42.7609441387326,41.0675394495887,41.4537545541303,181371.181956084,0.0,1.0
2024-11-12,42.79,43.17,42.55,42.88,95618,42.374729034191,42.7510411873341,42.1370582006269,42.4638555967775,96555.0532889234,0.0,1.0
2024-11-13,42.56,43.295,42.46,43.23,89902,42.1469611520255,42.8748280798154,42.0479316380404,42.8104588957251,90783.036674902,0.0,1.0
2024-11-14,41.9,42.74,41.34,42.54,316330,41.4933663597243,42.3252142771985,40.9388010814082,42.1271552492284,319430.023707724,0.0,1.0
2024-11-15,41.52,42.21,41.2,42.21,174835,41.1170542065812,41.8003578530779,40.8001597618291,41.8003578530779,176548.377311478,0.0,1.0
2024-11-18,41.43,41.77,41.23,41.61,149069,41.0279276439947,41.3646279915438,40.8298686160247,41.2061807691677,150529.871349814,0.0,1.0
2024-11-19,41.61,41.96,40.86,41.27,148719,41.2061807691677,41.5527840681153,40.4634594142801,40.8694804216187,150176.441361202,0.0,1.0
2024-11-20,42.35,42.35,41.31,41.53,107915,41.9389991726569,41.9389991726569,40.9090922272127,41.1269571579797,108972.563488822,0.0,1.0
2024-11-21,42.23,42.835,42.1,42.5,242621,41.8201637558749,42.4192923154843,41.6914253876944,42.0875434436344,244998.677905958,0.0,1.0
2024-11-22,42.76,42.82,42.19,42.19,130996,42.4242437911835,42.4837726646043,41.8587194936864,41.8587194936864,132032.735517234,0.08,1.0
2024-11-25,43.42,43.75,42.83,43.06,110871,43.0790613988117,43.4064702026258,42.4936941435077,42.7218881582872,111748.461170809,0.0,1.0
2024-11-26,43.49,43.49,42.705,43.19,317566,43.1485117511359,43.1485117511359,42.3696756572145,42.8508673840322,320079.297743946,0.0,1.0
2024-11-27,42.78,43.82,42.72,43.59,176505,42.4440867489904,43.47592055495,42.3845578755697,43.2477265401705,177901.905267867,0.0,1.0
2024-11-29,42.91,43.32,42.78,43.14,69815,42.5730659747354,42.9798466097771,42.4440867489904,42.8012599895149,70367.5335898478,0.0,1.0
2024-12-02,43.5,43.55,42.595,42.93,95557,43.1584332300393,43.2080406245566,42.2605393892765,42.5929089325423,96313.2622967142,0.0,1.0
2024-12-03,43.3,43.59,42.975,43.5,167209,42.9600036519702,43.2477265401705,42.6375555876078,43.1584332300393,168532.334369761,0.0,1.0
2024-12-04,44.34,44.39,43.43,43.43,103457,43.9918374579298,44.0414448524471,43.0889828777152,43.0889828777152,104275.784897298,0.0,1.0
2024-12-05,43.54,44.23,43.44,44.23,139854,43.1981191456532,43.8827011899917,43.0989043566186,43.8827011899917,140960.839972421,0.0,1.0
2024-12-06,43.55,43.86,43.4275,43.67,81761,43.2080406245566,43.5156064705638,43.0865025079893,43.3270983713981,82408.0772590354,0.0,1.0
2024-12-09,42.67,43.96,42.46,43.65,106370,42.3349504810524,43.6148212595984,42.1265994240798,43.3072554135912,107211.839116982,0.0,1.0
2024-12-10,43.3,43.505,42.35,42.67,101884,42.9600036519702,43.1633939694911,42.0174631561418,42.3349504810524,102690.335776954,0.0,1.0
2024-12-11,43.56,44.065,43.15,43.7,109550,43.2179621034601,43.7189967880847,42.8111814684183,43.3568628081085,110417.006442281,0.0,1.0
2024-12-12,43.29,43.81,43.25,43.55,68677,42.9500821730667,43.4659990760465,42.9103962574529,43.2080406245566,69220.5271696625,0.0,1.0
2024-12-13,43.57,43.6015,42.32,43.19,73453,43.2278835823636,43.2591362409094,41.9876987194314,42.8508673840322,74034.3256431295,0.0,1.0
2024-12-16,43.69,44.02,42.925,43.55,115177,43.346941329205,43.6743501330191,42.5879481930906,43.2080406245566,116088.539945254,0.0,1.0
2024-12-17,43.36,43.975,42.79,43.5,100102,43.019532525391,43.6297034779536,42.4540082278939,43.1584332300393,100894.232577683,0.0,1.0
2024-12-18,42.3,43.91,42.0,43.41,155733,41.9678557616245,43.5652138650811,41.6702113945208,43.0691399199082,156965.510399596,0.0,1.0
2024-12-19,42.76,43.38,42.0,42.57,165088,42.4242437911835,43.0393754831979,41.6702113945208,42.2357356920178,166394.548238642,0.0,1.0
2024-12-20,43.04,44.2,42.26,42.26,359813,42.7020452004803,43.8529367532814,41.9281698460106,41.9281698460106,362660.651200515,0.0,1.0
2024-12-23,42.56,43.06,42.12,42.95,96197,42.2258142131144,42.7218881582872,41.7892691413622,42.6127518903492,96958.3274187866,0.0,1.0
2024-12-24,43.37,43.38,42.39,42.48,46306,43.0294540042944,43.0393754831979,42.0571490717556,42.1464423818867,46672.4774104633,0.0,1.0
2024-12-26,43.94,44.04,42.99,43.25,67224,43.5949783017915,43.694193090826,42.652437805963,42.9103962574529,67756.0277597068,0.0,1.0
2024-12-27,43.38,43.97,42.87,43.8,119198,43.0393754831979,43.6247427385018,42.5333800591215,43.4560775971431,120141.363157526,0.0,1.0
2024-12-30,43.35,43.73,42.5479,43.03,68065,43.0096110464875,43.3866272448189,42.2138092236412,42.6921237215769,68603.6836466804,0.0,1.0
2024-12-31,43.44,43.97,43.33,43.7,75190,43.0989043566186,43.6247427385018,42.9897680886806,43.3568628081085,75785.072701005,0.0,1.0
2025-01-02,42.98,43.81,42.6935,43.56,78899,42.6425163270596,43.4659990760465,42.3582659564755,43.2179621034601,79523.4266662666,0.0,1.0
2025-01-03,42.81,43.32,42.4977,42.66,72369,42.4738511857008,42.9798466097771,42.1640033995458,42.3250290021489,72941.7465926191,0.0,1.0
2025-01-06,42.17,42.98,42.065,42.78,94612,41.8388765358795,42.6425163270596,41.7347010073932,42.4440867489904,95360.7833274037,0.0,1.0
2025-01-07,41.36,42.35,41.11,42.15,98486,41.0352367446995,42.0174631561418,40.787199772113,41.8190335780726,99265.4431444497,0.0,1.0
2025-01-08,41.875,41.96,41.06,41.21,67676,41.5461929082275,41.6305254789069,40.7375923775958,40.8864145611476,68211.6050021707,0.0,1.0
2025-01-10,41.34,41.5,40.93,41.3,77937,41.0153937868926,41.1741374493479,40.6086131518508,40.9757078712787,78553.8131546511,0.0,1.0
2025-01-13,41.78,41.94,40.92,40.92,62555,41.4519388586447,41.6106825211,40.5986916729474,40.5986916729474,63050.0761113361,0.0,1.0
2025-01-14,42.59,42.59,41.67,41.97,51170,42.2555786498247,42.2555786498247,41.3428025907067,41.6404469578104,51574.9723382155,0.0,1.0
2025-01-15,43.06,43.5,42.37,43.28,83612,42.7218881582872,43.1584332300393,42.0373061139487,42.9401606941633,84273.7265417799,0.0,1.0
2025-01-16,43.94,44.04,43.03,43.06,93192,43.5949783017915,43.694193090826,42.6921237215769,42.7218881582872,93929.5450878049,0.0,1.0
2025-01-17,43.86,44.97,43.43,44.37,127873,43.5156064705638,44.6168906288476,43.0889828777152,44.0216018946401,128885.01930437,0.0,1.0
2025-01-21,44.37,44.85,43.88,44.28,103623,44.0216018946401,44.4978328820061,43.5354494283707,43.932308584509,104443.098663336,0.0,1.0
2025-01-22,43.96,44.52,43.7107,44.16,92628,43.6148212595984,44.170424078192,43.3674787905352,43.8132508376675,93361.0814489784,0.0,1.0
2025-01-23,43.7,43.95,43.41,43.74,62883,43.3568628081085,43.6048997806949,43.0691399199082,43.3965487237223,63380.6719863984,0.0,1.0
2025-01-24,43.54,43.7,43.46,43.53,59722,43.1981191456532,43.3568628081085,43.1187473144255,43.1881976667497,60194.6550319114,0.0,1.0
2025-01-27,43.85,44.0104,43.18,43.38,65701,43.5056849916604,43.6648255132718,42.8409459051287,43.0393754831979,66220.9743520245,0.0,1.0
2025-01-28,43.49,44.355,43.205,43.98,120318,43.1485117511359,44.006719676285,42.8657496023874,43.6346642174053,121270.227121153,0.0,1.0
2025-01-29,43.54,43.83,43.32,43.38,44910,43.1981191456532,43.4858420338534,42.9798466097771,43.0393754831979,45265.4291129423,0.0,1.0
2025-01-30,43.57,44.31,43.46,43.73,51861,43.2278835823636,43.9620730212194,43.1187473144255,43.3866272448189,52271.4410872033,0.0,1.0
2025-01-31,43.33,43.7254,42.95,43.43,85700,42.9897680886806,43.3820633645233,42.6127518903492,43.0889828777152,86378.2515025418,0.0,1.0
2025-02-03,42.8,43.57,42.44,42.64,81240,42.4639297067973,43.2278835823636,42.1067564662729,42.305186044342,81882.9539330981,0.0,1.0
2025-02-04,43.29,43.42,42.5,42.55,75101,42.9500821730667,43.0790613988117,42.1662853396936,42.2158927342109,75695.3683324668,0.0,1.0
2025-02-05,43.71,43.87,43.265,43.37,95315,43.366784287012,43.5255279494673,42.9252784758081,43.0294540042944,96069.3470474302,0.0,1.0
2025-02-06,43.27,43.81,43.14,43.81,102031,42.9302392152598,43.4659990760465,42.8012599895149,43.4659990760465,102838.49917218,0.0,1.0
2025-02-07,42.38,43.63,42.38,43.17,70412,42.0472275928521,43.2874124557843,42.0472275928521,42.8310244262253,70969.2583990313,0.0,1.0
2025-02-10,42.86,43.185,42.08,42.37,193864,42.5234585802181,42.8459066445804,41.7495832257484,42.0373061139487,195398.288789834,0.0,1.0
2025-02-11,42.82,43.13,42.63,42.94,73899,42.4837726646043,42.7913385106114,42.2952645654386,42.6028304114457,74483.8554000739,0.0,1.0
2025-02-12,42.21,42.56,42.11,42.12,91176,41.8785624514934,42.2258142131144,41.7793476624588,41.7892691413622,91897.589953276,0.0,1.0
2025-02-13,42.53,42.675,41.98,42.55,130316,42.196049776404,42.3399112205041,41.6503684367138,42.2158927342109,131347.353825032,0.0,1.0
2025-02-14,42.11,42.8,41.85,42.6,101367,41.7793476624588,42.4639297067973,41.5213892109689,42.2655001287282,102169.24410803,0.0,1.0
2025-02-18,41.52,42.01,41.245,41.99,134097,41.1939804071548,41.6801328734242,40.9211397373097,41.6602899156173,135158.277616527,0.0,1.0
2025-02-19,41.5,42.5,41.015,41.16,94813,41.1741374493479,42.1662853396936,40.6929457225302,40.8368071666303,95563.3740923045,0.0,1.0
2025-02-20,40.82,41.805,40.58,41.23,141685,40.4994768839128,41.4767425559033,40.2613613902298,40.9062575189545,142806.330970101,0.0,1.0
2025-02-21,40.14,41.11,39.96,41.11,159317,39.8248163184777,40.787199772113,39.6462296982155,40.787199772113,160577.875083203,0.0,1.0
2025-02-24,40.01,40.43,39.82,40.27,134973,39.6958370927327,40.112539206678,39.5073289935671,39.9537955442226,136041.210502364,0.0,1.0
2025-02-25,40.35,40.61,39.72,40.15,207304,40.0331673754503,40.2911258269402,39.4081142045325,39.8347377973811,208944.65635336,0.0,1.0
2025-02-26,40.5,41.1365,40.06,40.17,209587,40.1819895590022,40.8134916912072,39.74544448725,39.8545807551881,211245.724593503,0.0,1.0
2025-02-27,40.29,40.875,38.716,39.5,162182,39.9736385020296,40.5540450178818,38.4119977226254,39.1898416686564,163465.549418731,0.0,1.0
2025-02-28,40.25,40.7,39.76,40.43,125287,39.9339525864157,40.3804191370713,39.4478001201463,40.112539206678,126278.553045496,0.0,1.0
2025-03-03,40.18,40.62,39.5,40.2,167053,39.8645022340915,40.3010473058436,39.1898416686564,39.8843451918984,168375.099746256,0.0,1.0
2025-03-04,39.0,40.4,38.94,39.97,142212,38.6937677234836,40.0827747699676,38.6342388500628,39.6561511771189,143337.501781557,0.0,1.0
2025-03-05,39.23,39.65,38.83,38.83,143211,38.9219617382631,39.3386638522083,38.5251025821248,38.5251025821248,144344.408120543,0.0,1.0
2025-03-06,39.44,39.72,38.78,38.78,133130,39.1303127952357,39.4081142045325,38.4754951876075,38.4754951876075,134183.624533645,0.0,1.0
2025-03-07,39.89,39.95,39.07,39.2,164224,39.5767793458913,39.636308219312,38.7632180758078,38.8921973015527,165523.710323844,0.0,1.0
2025-03-10,39.11,40.1,39.01,39.29,168010,38.8029039914216,39.7851304028639,38.703689202387,38.9814906116838,169339.673686605,0.0,1.0
2025-03-11,39.56,39.84,38.82,39.19,154623,39.2493705420772,39.527171951374,38.5151811032213,38.8822758226492,155846.725578501,0.0,1.0
2025-03-12,39.81,39.97,39.28,39.71,156005,39.4974075146636,39.6561511771189,38.9715691327804,39.398192725629,157239.663076477,0.0,1.0
2025-03-13,39.59,39.9115,39.32,39.85,95903,39.2791349787875,39.5981105255337,39.0112550483942,39.5370934302774,96662.0006283347,0.0,1.0
2025-03-14,39.825,40.41,39.815,40.05,153812,39.5916615642464,40.1732339940037,39.5817201551908,39.8153432679992,154718.51036259,0.08,1.0
2025-03-17,39.79,40.0,39.0,39.75,95020,39.5568666325516,39.7656362227208,38.7714953171528,39.5171009963288,95580.0123179807,0.0,1.0
2025-03-18,39.86,40.1,39.47,39.54,163897,39.6264564959413,39.8650503132776,39.2387415427698,39.3083314061596,164862.947578195,0.0,1.0
2025-03-19,41.1,41.13,39.92,39.92,169494,40.8591912188457,40.8890154460127,39.6861049502754,39.6861049502754,170492.934201471,0.0,1.0
2025-03-20,40.98,41.1012,40.73,40.83,120786,40.7398943101775,40.8603841879323,40.4913590837855,40.5907731743423,121497.867478843,0.0,1.0
2025-03-21,40.82,40.96,40.15,40.92,235836,40.5808317652866,40.7200114920661,39.914757358556,40.6802458558434,237225.929120431,0.0,1.0
2025-03-24,41.58,41.83,41.18,41.32,115774,41.3363788535183,41.5849140799103,40.9387224912911,41.0779022180706,116456.328626625,0.0,1.0
2025-03-25,41.29,41.76,41.015,41.44,89768,41.0480779909036,41.5153242165206,40.7746892418724,41.1971991267388,90297.0589955851,0.0,1.0
2025-03-26,41.62,41.84,40.77,41.24,131542,41.376144489741,41.594855488966,40.5311247200082,40.9983709456252,132317.259317321,0.0,1.0
2025-03-27,41.81,42.275,41.11,41.66,99963,41.565031261799,42.0273067828881,40.8691326279013,41.4159101259638,100552.144510022,0.0,1.0
2025-03-28,41.21,41.98,41.14,41.88,109280,40.9685467184581,41.7340352157455,40.8989568550684,41.6346211251887,109924.055421058,0.0,1.0
2025-03-31,41.15,41.83,41.0,41.25,148490,40.9088982641241,41.5849140799103,40.7597771282889,41.0083123546809,149365.144486392,0.0,1.0
2025-04-01,41.53,41.56,40.23,40.92,129796,41.2866718082399,41.316496035407,39.9942886310015,40.6802458558434,130560.969046776,0.0,1.0
2025-04-02,41.41,41.48,40.475,41.02,103896,41.1673748995717,41.2369647629615,40.2378531528657,40.7796599464002,104508.324140065,0.0,1.0
2025-04-03,40.62,41.015,40.02,40.19,155206,40.382003584173,40.7746892418724,39.7855190408322,39.9545229947788,156120.726076874,0.0,1.0
2025-04-04,39.47,40.8,38.965,39.86,128117,39.2387415427698,40.5609489471753,38.7367003854579,39.6264564959413,128872.073649155,0.0,1.0
2025-04-07,39.24,40.85,37.985,38.45,373461,39.0100891344891,40.6106559924537,37.7624422980013,38.2247178190904,375662.039363139,0.0,1.0
2025-04-08,38.05,40.0,37.525,39.61,174485,37.8270614568632,39.7656362227208,37.30513748144,39.3779212695493,175513.349287549,0.0,1.0
2025-04-09,39.74,40.235,37.46,37.68,172524,39.5071595872732,39.9992593355293,37.2405183225781,37.459229321803,173540.791887469,0.0,1.0
2025-04-10,39.39,39.76,38.585,39.1,181987,39.1592102703244,39.5270424053845,38.3589268413421,38.8709094077096,183059.563267863,0.0,1.0
2025-04-11,39.84,40.235,39.1,39.69,178763,39.60657367783,39.9992593355293,38.8709094077096,39.4574525419948,179816.562218472,0.0,1.0
2025-04-14,40.0,40.5,39.77,40.01,193127,39.7656362227208,40.2627066755049,39.5369838144402,39.7755776317765,194265.218258626,0.0,1.0
2025-04-15,40.44,40.516,39.47,39.6,230761,40.2030582211708,40.2786129299939,39.2387415427698,39.3679798604936,232121.018969791,0.0,1.0
2025-04-16,40.68,40.75,40.29,40.4,161126,40.4416520385071,40.5112419018969,40.0539370853356,40.1632925849481,162075.616341265,0.0,1.0
2025-04-17,40.74,40.86,40.5,40.58,207830,40.5013004928412,40.6205974015093,40.2627066755049,40.3422379479503,209054.872237907,0.0,1.0
2025-04-21,38.99,40.595,38.9325,40.49,174175,38.7615539080971,40.3571500615338,38.704390806027,40.2527652664492,175201.522263569,0.0,1.0
2025-04-22,40.11,40.16,39.17,39.4,143051,39.8749917223333,39.9246987676117,38.9404992710994,39.16915167938,143894.089055983,0.0,1.0
2025-04-23,40.35,40.8199,40.1608,40.81,134232,40.1135855396696,40.5807323511961,39.9254940803362,40.5708903562309,135023.113170566,0.0,1.0
2025-04-24,40.44,40.69,39.95,39.95,140054,40.2030582211708,40.4515934475628,39.7159291774424,39.7159291774424,140879.425859634,0.0,1.0
2025-04-25,40.53,40.61,39.99,39.99,93352,40.2925309026719,40.3720621751173,39.7556948136652,39.7556948136652,93902.1817502435,0.0,1.0
2025-04-28,40.76,41.64,40.17,40.67,169872,40.5211833109525,41.3960273078524,39.9346401766674,40.4317106294514,170873.161992002,0.0,1.0
2025-04-29,40.51,40.93,40.24,40.4,157330,40.2726480845605,40.6901872648991,40.0042300400572,40.1632925849481,158257.244137949,0.0,1.0
2025-04-30,40.56,40.72,39.63,40.29,245845,40.3223551298389,40.4814176747298,39.3978040876607,40.0539370853356,247293.91842048,0.0,1.0
2025-05-01,40.78,41.05,40.26,40.54,174908,40.5410661290639,40.8094841735673,40.0241128581685,40.3024723117276,175938.842291237,0.0,1.0
2025-05-02,42.02,42.26,41.12,41.17,184665,41.7738008519682,42.0123946693046,40.879074036957,40.9287810822354,185753.3463976,0.0,1.0
2025-05-05,41.92,42.41,41.46,41.71,178118,41.6743867614114,42.1615158051398,41.2170819448502,41.4656171712422,179167.760829869,0.0,1.0
2025-05-06,41.38,42.22,41.38,41.56,161535,41.1375506724047,41.9726290330819,41.1375506724047,41.316496035407,162487.026834193,0.0,1.0
2025-05-07,40.77,41.8,40.4,41.67,187173,40.5311247200082,41.5550898527433,40.1632925849481,41.4258515350194,188276.12761096,0.0,1.0
2025-05-08,40.42,42.94,39.5,41.7,241893,40.1831754030594,42.6884104850908,39.2685657699368,41.4556757621865,243318.626811548,0.0,1.0
2025-05-09,40.45,41.34,40.33,40.56,139509,40.2129996302265,41.097785036182,40.0937027215583,40.3223551298389,140331.213833605,0.0,1.0
2025-05-12,41.45,41.53,40.09,41.09,134020,41.2071405357945,41.2866718082399,39.855108904222,40.84924980979,134809.863721909,0.0,1.0
2025-05-13,41.71,42.17,40.4,41.25,191982,41.4656171712422,41.9229219878034,40.1632925849481,41.0083123546809,193113.470057152,0.0,1.0
2025-05-14,41.59,41.965,41.2,41.39,173347,41.346320262574,41.719123102162,40.9586053094025,41.1474920814604,174368.642341455,0.0,1.0
2025-05-15,42.35,42.445,41.2,41.21,213113,42.1018673508057,42.1963107368347,40.9586053094025,40.9685467184581,214369.008262701,0.0,1.0
2025-05-16,42.42,42.59,41.785,42.27,217733,42.1714572141955,42.340461168142,41.5401777391598,42.0223360783603,219016.236813627,0.0,1.0
2025-05-19,42.61,42.82,42.18,42.18,123670,42.3603439862534,42.5691135764227,41.9328633968591,41.9328633968591,124398.864695482,0.0,1.0
2025-05-20,42.44,42.99,42.39,42.67,92757,42.1913400323068,42.7381175303692,42.1416329870284,42.4199924405875,93303.6750429272,0.0,1.0
2025-05-21,41.6,42.135,41.23,42.13,96672,41.3562616716297,41.8881270561086,40.9884295365695,41.8831563515807,97241.7485877061,0.0,1.0
2025-05-22,41.4,41.79,41.36,41.56,97393,41.1574334905161,41.5451484436876,41.1176678542934,41.316496035407,97966.9978918659,0.0,1.0
2025-05-23,41.09,41.38,40.5,40.5,110706,40.9287810822354,41.2176432509833,40.3410959803002,40.3410959803002,111142.072148696,0.08,1.0
2025-05-27,41.96,42.04,41.001,41.8,74882,41.7953675884789,41.8750537039956,40.8401302787232,41.6359953574456,75176.9610196256,0.0,1.0
2025-05-28,41.42,42.155,41.35,42.04,123124,41.2574863087416,41.9896024950507,41.1877609576645,41.8750537039956,123608.98678695,0.0,1.0
2025-05-29,41.77,41.7805,41.24,41.54,104412,41.6061130641269,41.6165718667885,41.0781925488291,41.3770154820165,104823.280013637,0.0,1.0
2025-05-30,41.325,42.395,41.185,41.78,240038,41.1628590465656,42.2286608416007,41.0234083444115,41.6160738285665,240983.512315762,0.0,1.0
2025-06-02,41.47,41.69,40.96,41.25,103577,41.3072901309395,41.5264269486103,40.7992911445209,41.0881533132687,103984.990939475,0.0,1.0
2025-06-03,41.69,41.85,41.5,41.72,100616,41.5264269486103,41.6857991796435,41.3371724242582,41.556309241929,101012.327527986,0.0,1.0
2025-06-04,41.83,42.2,41.705,41.89,142357,41.6658776507644,42.0344259350288,41.5413680952696,41.7256422374019,142917.745784979,0.0,1.0
2025-06-05,41.97,42.069,41.425,41.65,113928,41.8053283529185,41.9039399208704,41.2624666909614,41.4865838908519,114376.763642049,0.0,1.0
2025-06-06,42.29,42.56,41.82,42.39,90071,42.1240728149851,42.3930134548537,41.6559168863248,42.2236804593809,90425.7906572833,0.0,1.0
2025-06-09,42.1,42.35,41.88,42.35,90177,41.934818290633,42.1838374016226,41.7156814729623,42.1838374016226,90532.2081924465,0.0,1.0
2025-06-10,42.29,42.47,42.03,42.08,109051,42.1240728149851,42.3033665748975,41.865092939556,41.9148967617539,109480.553085537,0.0,1.0
2025-06-11,41.53,42.35,41.5,42.35,129332,41.367054717577,42.1838374016226,41.3371724242582,42.1838374016226,129841.440167066,0.0,1.0
2025-06-12,41.96,42.0,41.15,41.49,157115,41.7953675884789,41.8352106462372,40.9885456688729,41.3272116598186,157733.877708908,0.0,1.0
2025-06-13,41.29,41.95,41.175,41.21,271402,41.127996371027,41.7854068240393,41.0134475799719,41.0483102555104,272471.055455896,0.0,1.0
2025-06-16,41.55,42.065,41.09,41.48,123659,41.3869762464561,41.8999556150945,40.9287810822354,41.3172508953791,124146.09415782,0.0,1.0
2025-06-17,41.15,41.53,41.055,41.21,112365,40.9885456688729,41.367054717577,40.8939184066969,41.0483102555104,112807.606967899,0.0,1.0
2025-06-18,41.41,41.81,41.05,41.05,96265,41.247525544302,41.6459561218852,40.8889380244771,40.8889380244771,96644.1888912456,0.0,1.0
2025-06-20,40.86,41.67,40.81,41.67,220529,40.6996835001251,41.5065054197311,40.6498796779272,41.5065054197311,221397.666150704,0.0,1.0
2025-06-23,41.96,41.97,40.86,40.86,138592,41.7953675884789,41.8053283529185,40.6996835001251,40.6996835001251,139137.915408669,0.0,1.0
2025-06-24,42.07,42.31,41.66,42.05,115683,41.9049359973143,42.1439943438642,41.4965446552915,41.8850144684351,116138.676606305,0.0,1.0
2025-06-25,41.45,42.13,41.235,41.98,133372,41.2873686020603,41.9647005839518,41.0732121666093,41.8152891173581,133897.353771394,0.0,1.0
2025-06-26,41.75,41.8475,41.21,41.53,126694,41.5861915352477,41.6833089885336,41.0483102555104,41.367054717577,127193.049056121,0.0,1.0
2025-06-27,41.89,42.41,41.57,41.79,477300,41.7256422374019,42.24360198826,41.4068977753353,41.6260345930061,479180.089937064,0.0,1.0
2025-06-30,41.69,42.02,41.43,41.94,185702,41.5264269486103,41.8551321751164,41.2674470731812,41.7754460595998,186433.482215572,0.0,1.0
2025-07-01,42.65,43.115,41.355,41.46,132867,42.48266033481,42.9458358812504,41.1927413398843,41.2973293664999,133390.364570852,0.0,1.0
2025-07-02,42.785,42.9,41.71,42.51,172667,42.6171306547443,42.7316794457995,41.5463484774894,42.3432096326558,173347.137207549,0.0,1.0
2025-07-03,43.17,43.56,42.63,42.7,69889,43.0006200856681,43.3890898988118,42.4627388059308,42.5324641570079,70164.293537841,0.0,1.0
2025-07-07,42.51,43.355,42.48,43.19,165168,42.3432096326558,43.1848942278004,42.3133273393371,43.0205416145473,165818.598564268,0.0,1.0
2025-07-08,42.73,43.0,42.31,42.47,171553,42.5623464503266,42.8312870901953,42.1439943438642,42.3033665748975,172228.749149326,0.0,1.0
2025-07-09,42.79,43.01,42.3,42.96,105891,42.6221110369641,42.8412478546349,42.1340335794246,42.7914440324369,106308.105810865,0.0,1.0
2025-07-10,43.06,43.43,42.76,42.76,176661,42.8910516768328,43.2595999610972,42.5922287436453,42.5922287436453,177356.869617372,0.0,1.0
2025-07-11,43.05,43.48,42.8,42.95,213314,42.8810909123932,43.3094037832951,42.6320718014037,42.7814832679974,214154.246186539,0.0,1.0
2025-07-14,43.61,43.71,42.5073,42.93,132261,43.4388937210097,43.5385013654055,42.3405202262571,42.7615617391182,132781.977530203,0.0,1.0
2025-07-15,42.83,43.575,42.727,43.56,204709,42.6619540947224,43.4040310454711,42.5593582209947,43.3890898988118,205515.350997122,0.0,1.0
2025-07-16,43.11,43.31,42.63,43.12,141749,42.9408554990307,43.1400707878223,42.4627388059308,42.9508162634702,142307.350866308,0.0,1.0
2025-07-17,43.65,43.9025,43.11,43.225,262248,43.478736778768,43.7302460808674,42.9408554990307,43.0554042900858,263280.997749456,0.0,1.0
2025-07-18,43.63,44.18,43.445,43.95,128139,43.4588152498888,44.0066572940657,43.2745411077566,43.7775597119554,128643.740926976,0.0,1.0
2025-07-21,43.7,44.235,43.37,43.64,104643,43.5285406009659,44.0614414984834,43.1998353744597,43.4687760143284,105055.189925171,0.0,1.0
2025-07-22,44.63,44.68,43.65,43.73,139816,44.4548916938469,44.5046955160448,43.478736778768,43.5584228942846,140366.736758099,0.0,1.0
2025-07-23,45.53,45.62,44.34,44.84,160521,45.3513604934091,45.4410073733653,44.166029525099,44.6640677470781,161153.29398028,0.0,1.0
2025-07-24,45.85,46.07,44.63,45.47,136994,45.6701049554757,45.8892417731464,44.4548916938469,45.2915959067716,137533.620869135,0.0,1.0
2025-07-25,45.7,46.02,45.15,46.02,161846,45.520693488882,45.8394379509485,44.972851444705,45.8394379509485,162483.513169818,0.0,1.0
2025-07-28,46.52,46.53,45.29,45.78,217006,46.3374761729275,46.3474369373671,45.1123021468592,45.6003796043986,217860.789015049,0.0,1.0
2025-07-29,46.08,46.85,46.08,46.85,176049,45.899202537586,46.6661813994337,45.899202537586,46.6661813994337,176742.458942657,0.0,1.0
2025-07-30,46.54,46.9,43.89,46.08,150832,46.3573977018067,46.7159852216316,43.7177951253179,45.899202537586,151426.128902969,0.0,1.0
2025-07-31,45.97,46.665,45.74,46.16,212959,45.7896341287506,46.4819072573014,45.5605365466403,45.9788886531026,213797.847837644,0.0,1.0
2025-08-01,44.04,45.78,43.99,45.55,184252,43.8672065919116,45.6003796043986,43.8174027697137,45.3712820222882,184977.770649663,0.0,1.0
2025-08-04,44.23,44.64,43.555,44.1,136027,44.0564611162636,44.4648524582864,43.384109516592,43.9269711785491,136562.811845525,0.0,1.0
2025-08-05,44.47,44.5,43.95,44.25,142542,44.2955194628136,44.3254017561323,43.7775597119554,44.0763826451428,143103.474502009,0.0,1.0
2025-08-06,44.39,44.47,43.87,44.47,140140,44.2158333472969,44.2955194628136,43.6978735964388,44.2955194628136,140692.012997654,0.0,1.0
2025-08-07,46.87,48.48,44.45,45.1,323746,46.6861029283128,48.2897860030853,44.2755979339344,44.9230476225071,325021.239046229,0.0,1.0
2025-08-08,47.15,47.73,46.68,46.91,187832,46.9650043326211,47.5427286701167,46.4968484039608,46.7259459860712,188571.872308943,0.0,1.0
2025-08-11,46.52,47.03,46.155,46.92,167173,46.3374761729275,46.8454751593461,45.9739082708829,46.7359067505107,167831.496281267,0.0,1.0
2025-08-12,47.29,47.365,46.25,46.66,155164,47.1044550347752,47.1791607680721,46.0685355330589,46.4769268750817,155775.192698501,0.0,1.0
2025-08-13,47.76,47.85,47.325,47.48,141601,47.5726109634355,47.6622578433917,47.1393177103137,47.2937095591272,142158.767892684,0.0,1.0
2025-08-14,46.69,47.9,46.54,47.51,136653,46.5068091684004,47.7120616655896,46.3573977018067,47.323591852446,137191.277666394,0.0,1.0
2025-08-15,46.03,46.68,45.87,46.68,155144,45.8493987153881,46.4968484039608,45.6900264843548,46.4968484039608,155755.113918282,0.0,1.0
2025-08-18,46.41,46.43,45.965,45.97,96386,46.2279077640921,46.2478292929713,45.7846537465308,45.7896341287506,96765.6655115733,0.0,1.0
2025-08-19,46.43,47.035,46.08,46.34,110437,46.2478292929713,46.8504555415659,45.899202537586,46.1581824130151,110872.012554745,0.0,1.0
2025-08-20,46.37,47.0336,46.185,46.77,110395,46.1880647063338,46.8490610345444,46.0037905642016,46.586495283917,110829.847116284,0.0,1.0
2025-08-21,46.27,46.53,46.045,46.15,104087,46.088457061938,46.3474369373671,45.8643398620475,45.9689278886631,104496.999835071,0.0,1.0
2025-08-22,48.77,48.95,46.3,46.52,214237,48.6583342873497,48.837922152261,46.1939896966228,46.4134859759588,214728.651176133,0.08,1.0
2025-08-25,48.68,49.18,48.0,48.42,281565,48.5685403548941,49.0673955352032,47.8900973096737,48.3091356611334,282211.161790017,0.0,1.0
2025-08-26,49.08,49.63,47.9497,48.58,189792,48.9676244991414,49.5163651974814,47.8399124785346,48.4687693188323,190227.552495697,0.0,1.0
2025-08-27,48.48,49.13,48.115,48.78,180454,48.3689982827705,49.0175100171723,48.0048340011448,48.6683113909559,180868.122776821,0.0,1.0
2025-08-28,48.54,48.71,48.285,48.56,115175,48.4288609044076,48.5984716657127,48.1744447624499,48.4488151116199,115439.314400459,0.0,1.0
2025-08-29,48.8,49.0,48.2007,48.79,299714,48.6882655981683,48.8878076702919,48.0903377790498,48.6782884945621,300401.811818703,0.0,1.0
2025-09-02,48.75,48.909,48.18,48.26,137477,48.6383800801374,48.7970160274757,48.069685174585,48.1495020034345,137792.49512335,0.0,1.0
2025-09-03,48.55,48.89,48.005,48.54,137457,48.4388380080137,48.7780595306239,47.8950858614768,48.4288609044076,137772.449225473,0.0,1.0
2025-09-04,49.17,49.31,48.67,48.72,231986,49.057418431597,49.1970978820836,48.5585632512879,48.6084487693188,232518.383247275,0.0,1.0
2025-09-05,48.14,49.65,47.825,49.17,123429,48.0297767601603,49.5363194046938,47.7154979965655,49.057418431597,123712.256454389,0.0,1.0
2025-09-08,47.6,48.36,47.4,48.36,113372,47.4910131654265,48.2492730394963,47.2914710933028,48.2492730394963,113632.176706827,0.0,1.0
2025-09-09,47.03,47.66,46.91,47.37,147015,46.9223182598741,47.5508757870635,46.8025930165999,47.2615397824843,147352.383820998,0.0,1.0
2025-09-10,46.06,47.06,45.969,47.03,166130,45.9545392100744,46.9522495706926,45.8637475672582,46.9223182598741,166511.250717154,0.0,1.0
2025-09-11,47.31,47.51,46.22,46.27,122971,47.2016771608472,47.4012192329708,46.1141728677733,46.1640583858042,123253.205393,0.0,1.0
2025-09-12,46.84,47.275,46.605,46.94,175773,46.7327532913566,47.1667572982255,46.4982913566113,46.8325243274184,176176.380378658,0.0,1.0
2025-09-15,46.81,47.11,46.67,46.86,131977,46.7028219805381,47.0021350887235,46.5631425300515,46.752707498569,132279.873207114,0.0,1.0
2025-09-16,46.51,46.955,46.36,46.72,147761,46.4035088723526,46.8474899828277,46.2538523182599,46.6130280480824,148100.095811819,0.0,1.0
2025-09-17,46.48,47.35,46.17,46.66,160469,46.3735775615341,47.2415855752719,46.0642873497424,46.5531654264453,160837.259323006,0.0,1.0
2025-09-18,46.91,47.135,46.41,46.58,136017,46.8025930165999,47.027077847739,46.3037378362908,46.4733485975959,136329.144578313,0.0,1.0
2025-09-19,46.13,46.93,46.0,46.91,285492,46.0243789353177,46.8225472238123,45.8946765884373,46.8025930165999,286147.17383821,0.0,1.0
2025-09-22,46.24,46.49,45.7128,46.13,160504,46.1341270749857,46.3835546651402,45.6081341728678,46.0243789353177,160872.339644291,0.0,1.0
2025-09-23,45.35,46.58,45.05,46.09,159052,45.2461648540355,46.4733485975959,44.94685174585,45.984470520893,159417.007458405,0.0,1.0
2025-09-24,45.0,45.665,44.59,45.53,130666,44.8969662278191,45.5604436176302,44.4879049799657,45.4257527189468,130965.864601262,0.0,1.0
2025-09-25,44.0,45.04,43.835,44.87,132045,43.8992558672009,44.9368746422439,43.7346336576989,44.7672638809387,132348.029259897,0.0,1.0
2025-09-26,44.73,44.955,43.69,44.16,144622,44.6275844304522,44.8520692615913,43.5899656554093,44.0588895248998,144953.892139989,0.0,1.0
2025-09-29,44.36,45.01,44.245,44.73,106593,44.2584315970235,44.9069433314253,44.1436949055524,44.6275844304522,106837.619621342,0.0,1.0
2025-09-30,44.32,44.39,43.8,44.13,160660,44.2185231825987,44.288362907842,43.6997137950773,44.0289582140813,161028.697647734,0.0,1.0
2025-10-01,44.48,44.7,43.345,44.02,152113,44.3781568402976,44.5976531196337,43.245755580996,43.9192100744133,152462.083189903,0.0,1.0
2025-10-02,44.32,44.38,43.725,44.37,115318,44.2185231825987,44.2783858042358,43.6248855180309,44.2684087006296,115582.642570281,0.0,1.0
2025-10-03,44.89,45.41,44.36,44.36,121354,44.7872180881511,45.3060274756726,44.2584315970235,44.2584315970235,121632.494549627,0.0,1.0
2025-10-06,44.46,45.34,44.34,45.34,142481,44.3582026330853,45.2361877504293,44.2384773898111,45.2361877504293,142807.978772232,0.0,1.0
2025-10-07,44.44,45.03,44.01,44.35,190412,44.3382484258729,44.9268975386377,43.9092329708071,44.2484544934173,190848.975329891,0.0,1.0
2025-10-08,44.53,45.525,44.26,44.57,124887,44.4280423583286,45.4207641671437,44.1586605609616,44.4679507727533,125173.602409638,0.0,1.0
2025-10-09,43.57,44.535,43.54,44.39,146387,43.4702404121351,44.4330309101317,43.4403091013165,44.288362907842,146722.942627653,0.0,1.0
2025-10-10,42.68,43.73,42.625,43.43,152811,42.5822781911849,43.629874069834,42.5274041213509,43.3305609616485,153161.685025818,0.0,1.0
2025-10-13,42.85,43.06,42.14,43.0,120283,42.75188895249,42.9614081282198,42.0435145964511,42.9015455065827,120559.036718302,0.0,1.0
2025-10-14,43.1,43.3175,42.11,42.44,137018,43.0013165426445,43.218318546079,42.0135832856325,42.3428277046365,137332.441767068,0.0,1.0
2025-10-15,42.97,43.53,42.47,43.24,121608,42.8716141957642,43.4303319977104,42.3727590154551,43.1409959931311,121887.077452668,0.0,1.0
2025-10-16,42.15,43.01,42.12,43.01,158499,42.0534917000572,42.9115226101889,42.0235603892387,42.9115226101889,158862.7383821,0.0,1.0
2025-10-17,41.62,43.04,41.45,42.21,196339,41.5247052089296,42.9414539210074,41.3550944476245,42.1133543216943,196789.577165806,0.0,1.0
2025-10-20,41.68,42.0,41.25,41.52,239710,41.5845678305667,41.9038351459645,41.1555523755009,41.4249341728678,240260.109007458,0.0,1.0
2025-10-21,41.9,42.205,41.41,41.8,226551,41.8040641099027,42.1083657698912,41.3151860331998,41.7042930738409,227070.910499139,0.0,1.0
2025-10-22,41.62,42.185,41.49,42.0,183062,41.5247052089296,42.0884115626789,41.3950028620492,41.9038351459645,183482.107860011,0.0,1.0
2025-10-23,41.68,41.905,41.33,41.55,187340,41.5845678305667,41.8090526617058,41.2353692043503,41.4548654836863,187769.925415949,0.0,1.0
2025-10-24,42.0,42.47,41.6,41.91,219860,41.9038351459645,42.3727590154551,41.5047510017172,41.8140412135089,220364.555364314,0.0,1.0
2025-10-27,41.53,42.1,41.39,42.06,155554,41.434911276474,42.0036061820263,41.2952318259874,41.9636977676016,155910.979919679,0.0,1.0
2025-10-28,41.37,41.675,41.16,41.35,127348,41.275277618775,41.5795792787636,41.0657584430452,41.2553234115627,127640.250143431,0.0,1.0
2025-10-29,40.3,41.35,40.25,41.35,261479,40.2077275329136,41.2553234115627,40.1578420148827,41.2553234115627,262079.066551922,0.0,1.0
2025-10-30,40.3,40.8225,40.175,40.3,161975,40.2077275329136,40.7290311963366,40.0830137378363,40.2077275329136,162346.715433161,0.0,1.0
2025-10-31,40.47,41.19,39.81,40.15,267505,40.3773382942187,41.0956897538638,39.7188494562106,40.0580709788208,268118.895582329,0.0,1.0
2025-11-03,40.62,40.885,39.6701,40.33,257600,40.5269948483114,40.7913880938752,39.5792697767602,40.2376588437321,258191.164658634,0.0,1.0
2025-11-04,40.24,40.875,40.185,40.48,189767,40.1478649112765,40.781410990269,40.0929908414425,40.3873153978248,190202.49512335,0.0,1.0
2025-11-05,40.72,40.89,39.655,40.46,511719,40.6267658843732,40.7963766456783,39.5642043503148,40.3673611906125,512893.340791738,0.0,1.0
2025-11-06,34.95,40.695,34.54,40.28,609177,34.8699771036062,40.6018231253578,34.4609158557527,40.1877733257012,610574.996557659,0.0,1.0
2025-11-07,33.31,35.2577,33.01,34.85,408700,33.2337321121923,35.1769725815684,32.9344190040069,34.7702060675444,409637.923121056,0.0,1.0
2025-11-10,34.84,35.51,33.6,33.66,355005,34.7602289639382,35.4286949055524,33.5230681167716,33.5829307384087,355819.698795181,0.0,1.0
2025-11-11,34.69,34.895,34.065,34.83,272233,34.6105724098454,34.8151030337722,33.9870034344591,34.750251860332,272857.745840505,0.0,1.0
2025-11-12,34.85,35.61,34.66,34.7,338481,34.7702060675444,35.5284659416142,34.5806410990269,34.6205495134516,339257.777969019,0.0,1.0
2025-11-13,35.17,35.425,34.54,34.8,193341,35.0894733829422,35.3438895248998,34.4609158557527,34.7203205495135,193784.69707401,0.0,1.0
2025-11-14,35.6,35.66,34.77,35.05,213948,35.518488838008,35.5783514596451,34.6903892386949,34.969748139668,214438.987951807,0.0,1.0
2025-11-17,35.03,35.81,34.65399,35.39,327037,34.9497939324556,35.7280080137378,34.5746448597596,35.3089696622782,327787.515203672,0.0,1.0
2025-11-18,35.71,37.275,35.01,35.09,190476,35.628236977676,37.1896536920435,34.9298397252433,35.0096565540927,190913.122203098,0.0,1.0
2025-11-19,34.82,36.655,34.79,35.71,270633,34.7402747567258,36.5710732684602,34.7103434459073,35.628236977676,271254.074010327,0.0,1.0
2025-11-20,34.22,35.725,34.09,35.31,377475,34.1416485403549,35.6432026330853,34.0119461934745,35.2291528334287,378341.265060241,0.0,1.0
2025-11-21,34.86,35.225,34.21,34.21,338252,34.86,35.225,34.21,34.21,338252,0.08,1.0
2025-11-24,34.95,35.165,34.295,34.79,197735,34.95,35.165,34.295,34.79,197735,0.0,1.0
2025-11-25,35.48,36.025,35.17,35.17,227881,35.48,36.025,35.17,35.17,227881,0.0,1.0
2025-11-26,35.31,35.645,34.91,35.28,142726,35.31,35.645,34.91,35.28,142726,0.0,1.0