date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1992-03-03,6.5,6.5,5.5,5.5,11200,1.2800965592473,1.2800965592473,1.08315862705541,1.08315862705541,56870.7098492684,0.0,1.0
1992-03-04,7.5,7.5,6.0,6.0,69985,1.47703449143919,1.47703449143919,1.18162759315136,1.18162759315136,355365.770428666,0.0,1.0
1992-03-05,7.5,7.5,6.875,7.5,31467,1.47703449143919,1.47703449143919,1.35394828381926,1.47703449143919,159781.30596669,0.0,1.0
1992-03-06,7.375,7.5,7.0,7.5,9067,1.45241724991521,1.47703449143919,1.37856552534325,1.47703449143919,46039.8862681531,0.0,1.0
1992-03-09,7.5,7.5,7.125,7.125,19763,1.47703449143919,1.47703449143919,1.40318276686724,1.40318276686724,100351.414174205,0.0,1.0
1992-03-10,7.375,7.5,7.125,7.5,33185,1.45241724991521,1.47703449143919,1.40318276686724,1.47703449143919,168504.866638211,0.0,1.0
1992-03-11,7.375,7.375,7.25,7.25,24444,1.45241724991521,1.45241724991521,1.42780000839122,1.42780000839122,124120.324246028,0.0,1.0
1992-03-12,7.0,7.25,7.0,7.25,7052,1.37856552534325,1.42780000839122,1.37856552534325,1.42780000839122,35808.2362372357,0.0,1.0
1992-03-13,7.0,7.0,7.0,7.0,6044,1.37856552534325,1.37856552534325,1.37856552534325,1.37856552534325,30689.8723508015,0.0,1.0
1992-03-16,6.875,7.125,6.75,7.0,23644,1.35394828381926,1.40318276686724,1.32933104229528,1.37856552534325,120058.130685366,0.0,1.0
1992-03-17,7.0,7.125,6.875,7.125,10844,1.37856552534325,1.40318276686724,1.35394828381926,1.40318276686724,55063.0337147736,0.0,1.0
1992-03-18,7.0,7.25,7.0,7.25,6785,1.37856552534325,1.42780000839122,1.37856552534325,1.42780000839122,34452.4791363647,0.0,1.0
1992-03-19,6.875,7.0,6.875,7.0,13363,1.35394828381926,1.37856552534325,1.35394828381926,1.37856552534325,67853.8656889083,0.0,1.0
1992-03-20,6.875,6.875,6.875,6.875,8444,1.35394828381926,1.35394828381926,1.35394828381926,1.35394828381926,42876.4530327877,0.0,1.0
1992-03-23,6.625,7.0,6.625,6.875,3852,1.30471380077129,1.37856552534325,1.30471380077129,1.35394828381926,19559.4619945876,0.0,1.0
1992-03-24,6.75,7.0,6.75,6.75,13244,1.32933104229528,1.37856552534325,1.32933104229528,1.32933104229528,67249.6143967595,0.0,1.0
1992-03-25,6.75,6.75,6.75,6.75,0,1.32933104229528,1.32933104229528,1.32933104229528,1.32933104229528,0,0.0,1.0
1992-03-26,6.875,7.125,6.875,7.125,1867,1.35394828381926,1.40318276686724,1.35394828381926,1.40318276686724,9480.144222195,0.0,1.0
1992-03-27,6.375,6.875,6.375,6.875,6430,1.25547931772332,1.35394828381926,1.25547931772332,1.35394828381926,32649.8807438209,0.0,1.0
1992-03-30,7.0,7.0,6.375,6.375,7763,1.37856552534325,1.37856552534325,1.25547931772332,1.25547931772332,39418.510764274,0.0,1.0
1992-03-31,7.0,7.0,7.0,7.0,0,1.37856552534325,1.37856552534325,1.37856552534325,1.37856552534325,0,0.0,1.0
1992-04-01,6.375,6.375,6.375,6.375,5244,1.25547931772332,1.25547931772332,1.25547931772332,1.25547931772332,26627.6787901395,0.0,1.0
1992-04-02,6.5,6.5,6.5,6.5,4000,1.2800965592473,1.2800965592473,1.2800965592473,1.2800965592473,20310.9678033101,0.0,1.0
1992-04-03,6.375,6.375,6.375,6.375,2430,1.25547931772332,1.25547931772332,1.25547931772332,1.25547931772332,12338.9129405108,0.0,1.0
1992-04-06,6.375,6.75,6.375,6.375,1244,1.25547931772332,1.32933104229528,1.25547931772332,1.25547931772332,6316.71098682942,0.0,1.0
1992-04-07,6.375,6.5,6.125,6.375,4652,1.25547931772332,1.2800965592473,1.20624483467534,1.25547931772332,23621.6555552496,0.0,1.0
1992-04-08,6.125,6.125,6.125,6.125,2430,1.20624483467534,1.20624483467534,1.20624483467534,1.20624483467534,12338.9129405109,0.0,1.0
1992-04-09,6.125,6.125,6.125,6.125,3467,1.20624483467534,1.20624483467534,1.20624483467534,1.20624483467534,17604.5313435191,0.0,1.0
1992-04-10,6.125,6.125,6.125,6.125,1452,1.20624483467534,1.20624483467534,1.20624483467534,1.20624483467534,7372.88131260158,0.0,1.0
1992-04-13,6.0,6.25,6.0,6.125,24030,1.18162759315136,1.23086207619933,1.18162759315136,1.20624483467534,122018.139078385,0.0,1.0
1992-04-14,6.0,6.0,5.75,5.875,5067,1.18162759315136,1.18162759315136,1.13239311010338,1.15701035162737,25728.918464843,0.0,1.0
1992-04-15,6.0,6.125,5.75,5.75,9778,1.18162759315136,1.20624483467534,1.13239311010338,1.13239311010338,49650.1607951914,0.0,1.0
1992-04-16,5.625,6.125,5.625,5.625,3763,1.1077758685794,1.20624483467534,1.1077758685794,1.1077758685794,19107.5429609639,0.0,1.0
1992-04-20,5.75,5.75,5.625,5.625,12444,1.13239311010338,1.13239311010338,1.1077758685794,1.1077758685794,63187.4208360979,0.0,1.0
1992-04-21,5.75,5.75,5.75,5.75,652,1.13239311010338,1.13239311010338,1.13239311010338,1.13239311010338,3310.68775193955,0.0,1.0
1992-04-22,5.75,6.125,5.625,5.75,5244,1.13239311010338,1.20624483467534,1.1077758685794,1.13239311010338,26627.6787901396,0.0,1.0
1992-04-23,5.625,5.625,5.625,5.625,178,1.1077758685794,1.1077758685794,1.1077758685794,1.1077758685794,903.838067247297,0.0,1.0
1992-04-24,5.875,5.875,5.625,5.625,267,1.15701035162737,1.15701035162737,1.1077758685794,1.1077758685794,1355.75710087095,0.0,1.0
1992-04-27,5.625,5.625,5.625,5.625,385,1.1077758685794,1.1077758685794,1.1077758685794,1.1077758685794,1954.93065106859,0.0,1.0
1992-04-28,5.5,5.75,5.5,5.75,6578,1.08315862705541,1.13239311010338,1.08315862705541,1.13239311010338,33401.3865525434,0.0,1.0
1992-04-29,6.125,6.125,6.125,6.125,3467,1.20624483467534,1.20624483467534,1.20624483467534,1.20624483467534,17604.5313435191,0.0,1.0
1992-04-30,5.5,5.625,5.5,5.625,978,1.08315862705541,1.1077758685794,1.08315862705541,1.1077758685794,4966.03162790932,0.0,1.0
1992-05-01,6.125,6.125,5.5,5.5,3200,1.20624483467534,1.20624483467534,1.08315862705541,1.08315862705541,16248.7742426481,0.0,1.0
1992-05-04,5.625,6.125,5.5,5.5,1452,1.1077758685794,1.20624483467534,1.08315862705541,1.08315862705541,7372.88131260154,0.0,1.0
1992-05-05,5.625,5.625,5.625,5.625,1600,1.1077758685794,1.1077758685794,1.1077758685794,1.1077758685794,8124.38712132401,0.0,1.0
1992-05-06,6.0,6.0,5.625,5.625,1452,1.18162759315136,1.18162759315136,1.1077758685794,1.1077758685794,7372.88131260154,0.0,1.0
1992-05-07,5.875,6.0,5.625,5.625,2430,1.15701035162737,1.18162759315136,1.1077758685794,1.1077758685794,12338.9129405109,0.0,1.0
1992-05-08,5.87,5.87,5.87,5.87,0,1.15602566196641,1.15602566196641,1.15602566196641,1.15602566196641,0,0.0,1.0
1992-05-11,5.625,6.0,5.5,6.0,2044,1.1077758685794,1.18162759315136,1.08315862705541,1.18162759315136,10378.9045474914,0.0,1.0
1992-05-12,5.625,6.0,5.625,5.625,1244,1.1077758685794,1.18162759315136,1.1077758685794,1.1077758685794,6316.71098682942,0.0,1.0
1992-05-13,5.75,5.75,5.625,5.625,2400,1.13239311010338,1.13239311010338,1.1077758685794,1.1077758685794,12186.5806819861,0.0,1.0
1992-05-14,5.75,5.75,5.75,5.75,0,1.13239311010338,1.13239311010338,1.13239311010338,1.13239311010338,0,0.0,1.0
1992-05-15,5.75,5.75,5.25,5.375,1867,1.13239311010338,1.13239311010338,1.03392414400744,1.05854138553142,9480.14422219501,0.0,1.0
1992-05-18,5.25,5.5,5.25,5.25,3763,1.03392414400744,1.08315862705541,1.03392414400744,1.03392414400744,19107.5429609639,0.0,1.0
1992-05-19,5.25,5.25,5.25,5.25,0,1.03392414400744,1.03392414400744,1.03392414400744,1.03392414400744,0,0.0,1.0
1992-05-20,5.5,5.5,5.0,5.25,4978,1.08315862705541,1.08315862705541,0.984689660959463,1.03392414400744,25276.9994312194,0.0,1.0
1992-05-21,5.0,5.25,5.0,5.0,4267,0.984689660959463,1.03392414400744,0.984689660959463,0.984689660959463,21666.7249041811,0.0,1.0
1992-05-22,5.0,5.125,4.875,5.125,5985,0.984689660959463,1.00930690248345,0.960072419435477,1.00930690248345,30390.2855757028,0.0,1.0
1992-05-26,5.125,5.125,5.125,5.125,30,1.00930690248345,1.00930690248345,1.00930690248345,1.00930690248345,152.332258524826,0.0,1.0
1992-05-27,5.13,5.13,5.13,5.13,0,1.01029159214441,1.01029159214441,1.01029159214441,1.01029159214441,0,0.0,1.0
1992-05-28,4.5,4.75,4.25,4.5,6844,0.886220694863517,0.93545517791149,0.836986211815544,0.886220694863517,34752.0659114636,0.0,1.0
1992-05-29,4.5,4.5,4.5,4.5,5067,0.886220694863517,0.886220694863517,0.886220694863517,0.886220694863517,25728.9184648431,0.0,1.0
1992-06-01,4.5,4.5,4.125,4.125,1985,0.886220694863517,0.886220694863517,0.812368970291557,0.812368970291557,10079.3177723926,0.0,1.0
1992-06-02,4.75,4.75,4.75,4.75,30,0.93545517791149,0.93545517791149,0.93545517791149,0.93545517791149,152.332258524826,0.0,1.0
1992-06-03,4.25,4.75,4.25,4.75,16563,0.836986211815544,0.93545517791149,0.836986211815544,0.93545517791149,84102.6399315563,0.0,1.0
1992-06-04,4.375,4.75,4.25,4.75,4563,0.86160345333953,0.93545517791149,0.836986211815544,0.93545517791149,23169.736521626,0.0,1.0
1992-06-05,4.25,4.25,4.25,4.25,1630,0.836986211815544,0.836986211815544,0.836986211815544,0.836986211815544,8276.71937984887,0.0,1.0
1992-06-08,4.75,4.75,4.0,4.0,4652,0.93545517791149,0.93545517791149,0.787751728767571,0.787751728767571,23621.6555552497,0.0,1.0
1992-06-09,4.0,4.625,4.0,4.625,4000,0.787751728767571,0.910837936387504,0.787751728767571,0.910837936387504,20310.9678033101,0.0,1.0
1992-06-10,4.0,4.5,4.0,4.5,2252,0.787751728767571,0.886220694863517,0.787751728767571,0.886220694863517,11435.0748732636,0.0,1.0
1992-06-11,4.0,4.0,4.0,4.0,0,0.787751728767571,0.787751728767571,0.787751728767571,0.787751728767571,0,0.0,1.0
1992-06-12,4.5,4.5,4.5,4.5,978,0.886220694863517,0.886220694863517,0.886220694863517,0.886220694863517,4966.03162790932,0.0,1.0
1992-06-15,4.5,4.5,4.0,4.5,3467,0.886220694863517,0.886220694863517,0.787751728767571,0.886220694863517,17604.531343519,0.0,1.0
1992-06-16,4.0,4.0,4.0,4.0,267,0.787751728767571,0.787751728767571,0.787751728767571,0.787751728767571,1355.75710087095,0.0,1.0
1992-06-17,4.0,4.0,4.0,4.0,0,0.787751728767571,0.787751728767571,0.787751728767571,0.787751728767571,0,0.0,1.0
1992-06-18,4.75,4.75,4.125,4.125,1185,0.93545517791149,0.93545517791149,0.812368970291557,0.812368970291557,6017.12421173062,0.0,1.0
1992-06-19,4.0,4.0,4.0,4.0,1185,0.787751728767571,0.787751728767571,0.787751728767571,0.787751728767571,6017.12421173061,0.0,1.0
1992-06-22,4.75,4.75,4.75,4.75,1452,0.93545517791149,0.93545517791149,0.93545517791149,0.93545517791149,7372.88131260157,0.0,1.0
1992-06-23,4.75,4.75,4.625,4.75,4000,0.93545517791149,0.93545517791149,0.910837936387504,0.93545517791149,20310.9678033101,0.0,1.0
1992-06-24,4.25,4.75,4.25,4.75,1185,0.836986211815544,0.93545517791149,0.836986211815544,0.93545517791149,6017.12421173062,0.0,1.0
1992-06-25,5.0,5.0,4.75,4.75,6400,0.984689660959463,0.984689660959463,0.93545517791149,0.93545517791149,32497.5484852962,0.0,1.0
1992-06-26,5.0,5.0,5.0,5.0,444,0.984689660959463,0.984689660959463,0.984689660959463,0.984689660959463,2254.51742616742,0.0,1.0
1992-06-29,4.875,5.0,4.5,4.5,11200,0.960072419435477,0.984689660959463,0.886220694863517,0.886220694863517,56870.7098492683,0.0,1.0
1992-06-30,4.75,5.375,4.75,5.375,7200,0.93545517791149,1.05854138553142,0.93545517791149,1.05854138553142,36559.7420459582,0.0,1.0
1992-07-01,5.0,5.0,5.0,5.0,178,0.984689660959463,0.984689660959463,0.984689660959463,0.984689660959463,903.8380672473,0.0,1.0
1992-07-02,4.875,5.25,4.75,4.75,2430,0.960072419435477,1.03392414400744,0.93545517791149,0.93545517791149,12338.9129405109,0.0,1.0
1992-07-06,5.0,5.25,5.0,5.25,1867,0.984689660959463,1.03392414400744,0.984689660959463,1.03392414400744,9480.14422219499,0.0,1.0
1992-07-07,5.125,5.375,5.0,5.0,9867,1.00930690248345,1.05854138553142,0.984689660959463,0.984689660959463,50102.0798288152,0.0,1.0
1992-07-08,5.0,5.0,5.0,5.0,178,0.984689660959463,0.984689660959463,0.984689660959463,0.984689660959463,903.8380672473,0.0,1.0
1992-07-09,5.375,5.375,5.375,5.375,385,1.05854138553142,1.05854138553142,1.05854138553142,1.05854138553142,1954.9306510686,0.0,1.0
1992-07-10,5.125,5.375,5.0,5.375,2252,1.00930690248345,1.05854138553142,0.984689660959463,1.05854138553142,11435.0748732636,0.0,1.0
1992-07-13,5.0,5.375,4.875,4.875,1778,0.984689660959463,1.05854138553142,0.960072419435477,0.960072419435477,9028.22518857134,0.0,1.0
1992-07-14,4.875,4.875,4.875,4.875,444,0.960072419435477,0.960072419435477,0.960072419435477,0.960072419435477,2254.51742616742,0.0,1.0
1992-07-15,4.87,4.87,4.87,4.87,0,0.959087729774517,0.959087729774517,0.959087729774517,0.959087729774517,0,0.0,1.0
1992-07-16,5.0,5.375,5.0,5.375,8000,0.984689660959463,1.05854138553142,0.984689660959463,1.05854138553142,40621.9356066202,0.0,1.0
1992-07-17,5.0,5.0,5.0,5.0,0,0.984689660959463,0.984689660959463,0.984689660959463,0.984689660959463,0,0.0,1.0
1992-07-20,5.5,5.5,5.125,5.125,4563,1.08315862705541,1.08315862705541,1.00930690248345,1.00930690248345,23169.736521626,0.0,1.0
1992-07-21,5.5,5.5,5.5,5.5,0,1.08315862705541,1.08315862705541,1.08315862705541,1.08315862705541,0,0.0,1.0
1992-07-22,5.5,5.5,5.5,5.5,0,1.08315862705541,1.08315862705541,1.08315862705541,1.08315862705541,0,0.0,1.0
1992-07-23,5.0,5.5,5.0,5.0,1867,0.984689660959463,1.08315862705541,0.984689660959463,0.984689660959463,9480.14422219499,0.0,1.0
1992-07-24,4.875,5.0,4.875,5.0,3052,0.960072419435477,0.984689660959463,0.960072419435477,0.984689660959463,15497.2684339256,0.0,1.0
1992-07-27,5.125,5.125,4.875,4.875,178,1.00930690248345,1.00930690248345,0.960072419435477,0.960072419435477,903.838067247299,0.0,1.0
1992-07-28,4.625,5.25,4.625,4.875,6578,0.910837936387504,1.03392414400744,0.910837936387504,0.960072419435477,33401.3865525434,0.0,1.0
1992-07-29,4.62,4.62,4.62,4.62,0,0.909853246726544,0.909853246726544,0.909853246726544,0.909853246726544,0,0.0,1.0
1992-07-30,4.75,5.0,4.75,5.0,3467,0.93545517791149,0.984689660959463,0.93545517791149,0.984689660959463,17604.531343519,0.0,1.0
1992-07-31,5.0,5.0,4.75,5.0,4652,0.984689660959463,0.984689660959463,0.93545517791149,0.984689660959463,23621.6555552497,0.0,1.0
1992-08-03,4.75,4.75,4.75,4.75,267,0.93545517791149,0.93545517791149,0.93545517791149,0.93545517791149,1355.75710087095,0.0,1.0
1992-08-04,5.0,5.0,5.0,5.0,978,0.984689660959463,0.984689660959463,0.984689660959463,0.984689660959463,4966.03162790932,0.0,1.0
1992-08-05,5.0,5.0,5.0,5.0,0,0.984689660959463,0.984689660959463,0.984689660959463,0.984689660959463,0,0.0,1.0
1992-08-06,5.0,5.0,5.0,5.0,0,0.984689660959463,0.984689660959463,0.984689660959463,0.984689660959463,0,0.0,1.0
1992-08-07,4.75,5.25,4.75,5.25,1985,0.93545517791149,1.03392414400744,0.93545517791149,1.03392414400744,10079.3177723926,0.0,1.0
1992-08-10,4.75,4.75,4.75,4.75,0,0.93545517791149,0.93545517791149,0.93545517791149,0.93545517791149,0,0.0,1.0
1992-08-11,4.625,4.625,4.625,4.625,5452,0.910837936387504,0.910837936387504,0.910837936387504,0.910837936387504,27683.8491159117,0.0,1.0
1992-08-12,4.62,4.62,4.62,4.62,0,0.909853246726544,0.909853246726544,0.909853246726544,0.909853246726544,0,0.0,1.0
1992-08-13,4.62,4.62,4.62,4.62,0,0.909853246726544,0.909853246726544,0.909853246726544,0.909853246726544,0,0.0,1.0
1992-08-14,4.62,4.62,4.62,4.62,0,0.909853246726544,0.909853246726544,0.909853246726544,0.909853246726544,0,0.0,1.0
1992-08-17,4.75,4.875,4.625,4.625,9067,0.93545517791149,0.960072419435477,0.910837936387504,0.910837936387504,46039.8862681532,0.0,1.0
1992-08-18,4.875,4.875,4.5,4.5,5244,0.960072419435477,0.960072419435477,0.886220694863517,0.886220694863517,26627.6787901395,0.0,1.0
1992-08-19,4.25,4.5,4.125,4.5,11378,0.836986211815544,0.886220694863517,0.812368970291557,0.886220694863517,57774.5479165156,0.0,1.0
1992-08-20,4.25,4.25,4.25,4.25,0,0.836986211815544,0.836986211815544,0.836986211815544,0.836986211815544,0,0.0,1.0
1992-08-21,4.25,4.25,4.25,4.25,385,0.836986211815544,0.836986211815544,0.836986211815544,0.836986211815544,1954.9306510686,0.0,1.0
1992-08-24,4.625,4.625,4.625,4.625,178,0.910837936387504,0.910837936387504,0.910837936387504,0.910837936387504,903.838067247299,0.0,1.0
1992-08-25,4.62,4.62,4.62,4.62,0,0.909853246726544,0.909853246726544,0.909853246726544,0.909853246726544,0,0.0,1.0
1992-08-26,4.62,4.62,4.62,4.62,0,0.909853246726544,0.909853246726544,0.909853246726544,0.909853246726544,0,0.0,1.0
1992-08-27,4.62,4.62,4.62,4.62,0,0.909853246726544,0.909853246726544,0.909853246726544,0.909853246726544,0,0.0,1.0
1992-08-28,4.125,4.125,4.125,4.125,444,0.812368970291557,0.812368970291557,0.812368970291557,0.812368970291557,2254.51742616742,0.0,1.0
1992-08-31,4.12,4.12,4.12,4.12,0,0.811384280630598,0.811384280630598,0.811384280630598,0.811384280630598,0,0.0,1.0
1992-09-01,4.12,4.12,4.12,4.12,0,0.811384280630598,0.811384280630598,0.811384280630598,0.811384280630598,0,0.0,1.0
1992-09-02,4.12,4.12,4.12,4.12,0,0.811384280630598,0.811384280630598,0.811384280630598,0.811384280630598,0,0.0,1.0
1992-09-03,4.12,4.12,4.12,4.12,0,0.811384280630598,0.811384280630598,0.811384280630598,0.811384280630598,0,0.0,1.0
1992-09-04,4.12,4.12,4.12,4.12,0,0.811384280630598,0.811384280630598,0.811384280630598,0.811384280630598,0,0.0,1.0
1992-09-08,4.125,4.125,4.125,4.125,30,0.812368970291557,0.812368970291557,0.812368970291557,0.812368970291557,152.332258524826,0.0,1.0
1992-09-09,4.125,4.125,4.125,4.125,267,0.812368970291557,0.812368970291557,0.812368970291557,0.812368970291557,1355.75710087095,0.0,1.0
1992-09-10,4.12,4.12,4.12,4.12,0,0.811384280630598,0.811384280630598,0.811384280630598,0.811384280630598,0,0.0,1.0
1992-09-11,4.625,4.625,4.625,4.625,444,0.910837936387504,0.910837936387504,0.910837936387504,0.910837936387504,2254.51742616742,0.0,1.0
1992-09-14,4.125,4.25,4.125,4.25,1985,0.812368970291557,0.836986211815544,0.812368970291557,0.836986211815544,10079.3177723926,0.0,1.0
1992-09-15,4.125,4.125,4.125,4.125,178,0.812368970291557,0.812368970291557,0.812368970291557,0.812368970291557,903.8380672473,0.0,1.0
1992-09-16,4.5,4.5,4.125,4.25,9244,0.886220694863517,0.886220694863517,0.812368970291557,0.836986211815544,46938.6465934496,0.0,1.0
1992-09-17,4.5,4.5,4.5,4.5,444,0.886220694863517,0.886220694863517,0.886220694863517,0.886220694863517,2254.51742616742,0.0,1.0
1992-09-18,4.5,4.5,4.5,4.5,0,0.886220694863517,0.886220694863517,0.886220694863517,0.886220694863517,0,0.0,1.0
1992-09-21,4.125,4.125,4.125,4.125,178,0.812368970291557,0.812368970291557,0.812368970291557,0.812368970291557,903.8380672473,0.0,1.0
1992-09-22,4.125,4.125,4.125,4.125,30,0.812368970291557,0.812368970291557,0.812368970291557,0.812368970291557,152.332258524826,0.0,1.0
1992-09-23,4.12,4.12,4.12,4.12,0,0.811384280630598,0.811384280630598,0.811384280630598,0.811384280630598,0,0.0,1.0
1992-09-24,4.5,4.5,4.125,4.125,3200,0.886220694863517,0.886220694863517,0.812368970291557,0.812368970291557,16248.7742426481,0.0,1.0
1992-09-25,4.5,4.5,4.5,4.5,0,0.886220694863517,0.886220694863517,0.886220694863517,0.886220694863517,0,0.0,1.0
1992-09-28,4.125,4.25,4.125,4.125,3200,0.812368970291557,0.836986211815544,0.812368970291557,0.812368970291557,16248.7742426481,0.0,1.0
1992-09-29,4.5,4.5,4.125,4.5,1244,0.886220694863517,0.886220694863517,0.812368970291557,0.886220694863517,6316.71098682944,0.0,1.0
1992-09-30,4.125,4.125,4.125,4.125,1452,0.812368970291557,0.812368970291557,0.812368970291557,0.812368970291557,7372.88131260157,0.0,1.0
1992-10-01,4.25,4.25,4.25,4.25,800,0.836986211815544,0.836986211815544,0.836986211815544,0.836986211815544,4062.19356066202,0.0,1.0
1992-10-02,4.125,4.125,4.125,4.125,2430,0.812368970291557,0.812368970291557,0.812368970291557,0.812368970291557,12338.9129405109,0.0,1.0
1992-10-05,4.125,4.25,4.125,4.25,1244,0.812368970291557,0.836986211815544,0.812368970291557,0.836986211815544,6316.71098682944,0.0,1.0
1992-10-06,4.375,4.375,4.125,4.125,5452,0.86160345333953,0.86160345333953,0.812368970291557,0.812368970291557,27683.8491159117,0.0,1.0
1992-10-07,4.375,4.375,4.375,4.375,4978,0.86160345333953,0.86160345333953,0.86160345333953,0.86160345333953,25276.9994312194,0.0,1.0
1992-10-08,4.5,4.5,4.5,4.5,1067,0.886220694863517,0.886220694863517,0.886220694863517,0.886220694863517,5417.95066153297,0.0,1.0
1992-10-09,4.0,4.0,4.0,4.0,30,0.787751728767571,0.787751728767571,0.787751728767571,0.787751728767571,152.332258524826,0.0,1.0
1992-10-12,4.5,4.5,4.5,4.5,7378,0.886220694863517,0.886220694863517,0.886220694863517,0.886220694863517,37463.5801132055,0.0,1.0
1992-10-13,4.625,4.625,4.5,4.625,10252,0.910837936387504,0.910837936387504,0.886220694863517,0.910837936387504,52057.0104798838,0.0,1.0
1992-10-14,4.75,4.75,4.75,4.75,444,0.93545517791149,0.93545517791149,0.93545517791149,0.93545517791149,2254.51742616742,0.0,1.0
1992-10-15,4.75,4.75,4.75,4.75,2044,0.93545517791149,0.93545517791149,0.93545517791149,0.93545517791149,10378.9045474915,0.0,1.0
1992-10-16,5.25,5.25,4.5,4.75,7585,1.03392414400744,1.03392414400744,0.886220694863517,0.93545517791149,38514.6726970266,0.0,1.0
1992-10-19,4.75,5.0,4.75,4.75,2044,0.93545517791149,0.984689660959463,0.93545517791149,0.93545517791149,10378.9045474915,0.0,1.0
1992-10-20,5.0,5.0,4.625,4.875,3585,0.984689660959463,0.984689660959463,0.910837936387504,0.960072419435477,18203.7048937167,0.0,1.0
1992-10-21,5.0,5.0,5.0,5.0,978,0.984689660959463,0.984689660959463,0.984689660959463,0.984689660959463,4966.03162790932,0.0,1.0
1992-10-22,5.125,5.125,4.625,4.625,7200,1.00930690248345,1.00930690248345,0.910837936387504,0.910837936387504,36559.7420459582,0.0,1.0
1992-10-23,5.0,5.25,5.0,5.125,14430,0.984689660959463,1.03392414400744,0.984689660959463,1.00930690248345,73271.8163504412,0.0,1.0
1992-10-26,5.5,5.5,5.0,5.0,11852,1.08315862705541,1.08315862705541,0.984689660959463,0.984689660959463,60181.3976012078,0.0,1.0
1992-10-27,5.375,5.75,5.25,5.25,20178,1.05854138553142,1.13239311010338,1.03392414400744,1.03392414400744,102458.677083798,0.0,1.0
1992-10-28,5.375,5.625,5.25,5.625,6044,1.05854138553142,1.1077758685794,1.03392414400744,1.1077758685794,30689.8723508017,0.0,1.0
1992-10-29,5.625,5.625,5.625,5.625,30,1.1077758685794,1.1077758685794,1.1077758685794,1.1077758685794,152.332258524825,0.0,1.0
1992-10-30,5.625,5.625,5.625,5.625,444,1.1077758685794,1.1077758685794,1.1077758685794,1.1077758685794,2254.51742616741,0.0,1.0
1992-11-02,5.25,5.625,5.25,5.25,2430,1.03392414400744,1.1077758685794,1.03392414400744,1.03392414400744,12338.9129405108,0.0,1.0
1992-11-03,5.375,5.625,5.375,5.375,25600,1.05854138553142,1.1077758685794,1.05854138553142,1.05854138553142,129990.193941185,0.0,1.0
1992-11-04,5.37,5.37,5.37,5.37,0,1.05755669587046,1.05755669587046,1.05755669587046,1.05755669587046,0,0.0,1.0
1992-11-05,5.75,5.75,5.75,5.75,30,1.13239311010338,1.13239311010338,1.13239311010338,1.13239311010338,152.332258524826,0.0,1.0
1992-11-06,5.375,5.375,5.375,5.375,385,1.05854138553142,1.05854138553142,1.05854138553142,1.05854138553142,1954.9306510686,0.0,1.0
1992-11-09,5.375,5.5,5.375,5.375,2844,1.05854138553142,1.08315862705541,1.05854138553142,1.05854138553142,14441.0981081535,0.0,1.0
1992-11-10,5.125,5.5,5.125,5.5,1452,1.00930690248345,1.08315862705541,1.00930690248345,1.08315862705541,7372.88131260157,0.0,1.0
1992-11-11,5.125,5.125,5.125,5.125,178,1.00930690248345,1.00930690248345,1.00930690248345,1.00930690248345,903.838067247299,0.0,1.0
1992-11-12,5.13,5.13,5.13,5.13,0,1.01029159214441,1.01029159214441,1.01029159214441,1.01029159214441,0,0.0,1.0
1992-11-13,5.125,5.125,5.125,5.125,563,1.00930690248345,1.00930690248345,1.00930690248345,1.00930690248345,2858.7687183159,0.0,1.0
1992-11-16,5.125,5.125,5.125,5.125,2044,1.00930690248345,1.00930690248345,1.00930690248345,1.00930690248345,10378.9045474915,0.0,1.0
1992-11-17,5.25,5.25,5.25,5.25,830,1.03392414400744,1.03392414400744,1.03392414400744,1.03392414400744,4214.52581918683,0.0,1.0
1992-11-18,5.25,5.25,5.25,5.25,0,1.03392414400744,1.03392414400744,1.03392414400744,1.03392414400744,0,0.0,1.0
1992-11-19,5.125,5.125,5.125,5.125,830,1.00930690248345,1.00930690248345,1.00930690248345,1.00930690248345,4214.52581918685,0.0,1.0
1992-11-20,5.625,5.625,5.625,5.625,178,1.1077758685794,1.1077758685794,1.1077758685794,1.1077758685794,903.838067247297,0.0,1.0
1992-11-23,5.125,5.125,5.125,5.125,30,1.00930690248345,1.00930690248345,1.00930690248345,1.00930690248345,152.332258524826,0.0,1.0
1992-11-24,5.125,5.125,5.125,5.125,830,1.00930690248345,1.00930690248345,1.00930690248345,1.00930690248345,4214.52581918685,0.0,1.0
1992-11-25,5.13,5.13,5.13,5.13,0,1.01029159214441,1.01029159214441,1.01029159214441,1.01029159214441,0,0.0,1.0
1992-11-27,5.125,5.125,5.125,5.125,267,1.00930690248345,1.00930690248345,1.00930690248345,1.00930690248345,1355.75710087095,0.0,1.0
1992-11-30,5.625,5.625,5.125,5.625,3852,1.1077758685794,1.1077758685794,1.00930690248345,1.1077758685794,19559.4619945876,0.0,1.0
1992-12-01,5.625,5.625,5.625,5.625,1185,1.1077758685794,1.1077758685794,1.1077758685794,1.1077758685794,6017.1242117306,0.0,1.0
1992-12-02,5.63,5.63,5.63,5.63,0,1.10876055824036,1.10876055824036,1.10876055824036,1.10876055824036,0,0.0,1.0
1992-12-03,5.625,5.625,5.125,5.125,830,1.1077758685794,1.1077758685794,1.00930690248345,1.00930690248345,4214.52581918683,0.0,1.0
1992-12-04,5.625,5.625,5.125,5.625,13067,1.1077758685794,1.1077758685794,1.00930690248345,1.1077758685794,66350.8540714631,0.0,1.0
1992-12-07,5.375,5.375,5.375,5.375,652,1.05854138553142,1.05854138553142,1.05854138553142,1.05854138553142,3310.68775193956,0.0,1.0
1992-12-08,5.125,5.25,5.125,5.125,1244,1.00930690248345,1.03392414400744,1.00930690248345,1.00930690248345,6316.71098682944,0.0,1.0
1992-12-09,5.625,5.625,5.125,5.125,2430,1.1077758685794,1.1077758685794,1.00930690248345,1.00930690248345,12338.9129405108,0.0,1.0
1992-12-10,5.625,5.625,5.625,5.625,385,1.1077758685794,1.1077758685794,1.1077758685794,1.1077758685794,1954.93065106859,0.0,1.0
1992-12-11,5.625,5.625,5.25,5.625,1363,1.1077758685794,1.1077758685794,1.03392414400744,1.1077758685794,6920.96227897789,0.0,1.0
1992-12-14,5.63,5.63,5.63,5.63,0,1.10876055824036,1.10876055824036,1.10876055824036,1.10876055824036,0,0.0,1.0
1992-12-15,5.375,5.625,5.25,5.375,12652,1.05854138553142,1.1077758685794,1.03392414400744,1.05854138553142,64243.59116187,0.0,1.0
1992-12-16,5.75,5.875,5.375,5.375,6400,1.13239311010338,1.15701035162737,1.05854138553142,1.05854138553142,32497.5484852962,0.0,1.0
1992-12-17,6.0,6.0,5.875,5.875,9244,1.18162759315136,1.18162759315136,1.15701035162737,1.15701035162737,46938.6465934495,0.0,1.0
1992-12-18,6.0,6.25,6.0,6.25,1452,1.18162759315136,1.23086207619933,1.18162759315136,1.23086207619933,7372.88131260154,0.0,1.0
1992-12-21,6.0,6.25,5.75,6.25,10163,1.18162759315136,1.23086207619933,1.13239311010338,1.23086207619933,51605.09144626,0.0,1.0
1992-12-22,6.0,6.0,5.75,5.75,18785,1.18162759315136,1.18162759315136,1.13239311010338,1.13239311010338,95385.3825462947,0.0,1.0
1992-12-23,5.625,6.0,5.625,6.0,444,1.1077758685794,1.18162759315136,1.1077758685794,1.18162759315136,2254.51742616741,0.0,1.0
1992-12-24,6.0,6.0,5.625,5.625,178,1.18162759315136,1.18162759315136,1.1077758685794,1.1077758685794,903.838067247296,0.0,1.0
1992-12-28,6.0,6.0,5.75,5.75,1067,1.18162759315136,1.18162759315136,1.13239311010338,1.13239311010338,5417.95066153295,0.0,1.0
1992-12-29,6.0,6.0,5.5,5.625,2252,1.18162759315136,1.18162759315136,1.08315862705541,1.1077758685794,11435.0748732635,0.0,1.0
1992-12-30,5.5,6.0,5.5,6.0,800,1.08315862705541,1.18162759315136,1.08315862705541,1.18162759315136,4062.19356066202,0.0,1.0
1992-12-31,6.0,6.0,5.5,5.5,800,1.18162759315136,1.18162759315136,1.08315862705541,1.08315862705541,4062.19356066201,0.0,1.0
1993-01-04,5.875,6.0,5.875,6.0,652,1.15701035162737,1.18162759315136,1.15701035162737,1.18162759315136,3310.68775193954,0.0,1.0
1993-01-05,6.375,6.375,5.625,6.0,16444,1.25547931772332,1.25547931772332,1.1077758685794,1.18162759315136,83498.3886394075,0.0,1.0
1993-01-06,6.5,6.5,6.125,6.25,12267,1.2800965592473,1.2800965592473,1.20624483467534,1.23086207619933,62288.6605108014,0.0,1.0
1993-01-07,6.5,6.75,6.125,6.5,21985,1.2800965592473,1.32933104229528,1.20624483467534,1.2800965592473,111634.156788943,0.0,1.0
1993-01-08,6.5,6.5,6.5,6.5,3467,1.2800965592473,1.2800965592473,1.2800965592473,1.2800965592473,17604.5313435191,0.0,1.0
1993-01-11,6.5,6.5,6.5,6.5,0,1.2800965592473,1.2800965592473,1.2800965592473,1.2800965592473,0,0.0,1.0
1993-01-12,6.5,6.5,6.5,6.5,1985,1.2800965592473,1.2800965592473,1.2800965592473,1.2800965592473,10079.3177723927,0.0,1.0
1993-01-13,6.75,7.0,6.5,6.625,4444,1.32933104229528,1.37856552534325,1.2800965592473,1.30471380077129,22565.4852294775,0.0,1.0
1993-01-14,6.875,6.875,6.75,6.75,1185,1.35394828381926,1.35394828381926,1.32933104229528,1.32933104229528,6017.12421173063,0.0,1.0
1993-01-15,6.875,6.875,6.5,6.875,1600,1.35394828381926,1.35394828381926,1.2800965592473,1.35394828381926,8124.38712132405,0.0,1.0
1993-01-18,6.5,6.875,6.5,6.5,12030,1.2800965592473,1.35394828381926,1.2800965592473,1.2800965592473,61085.2356684553,0.0,1.0
1993-01-19,6.5,6.875,6.5,6.875,6252,1.2800965592473,1.35394828381926,1.2800965592473,1.35394828381926,31746.0426765738,0.0,1.0
1993-01-20,5.875,6.25,5.625,6.25,21067,1.15701035162737,1.23086207619933,1.1077758685794,1.23086207619933,106972.789678083,0.0,1.0
1993-01-21,6.0,6.0,6.0,6.0,444,1.18162759315136,1.18162759315136,1.18162759315136,1.18162759315136,2254.51742616741,0.0,1.0
1993-01-22,6.0,6.0,6.0,6.0,267,1.18162759315136,1.18162759315136,1.18162759315136,1.18162759315136,1355.75710087094,0.0,1.0
1993-01-25,6.125,6.125,5.625,5.875,2578,1.20624483467534,1.20624483467534,1.1077758685794,1.15701035162737,13090.4187492334,0.0,1.0
1993-01-26,5.875,6.125,5.5,6.125,4978,1.15701035162737,1.20624483467534,1.08315862705541,1.20624483467534,25276.9994312194,0.0,1.0
1993-01-27,5.5,5.5,5.5,5.5,1452,1.08315862705541,1.08315862705541,1.08315862705541,1.08315862705541,7372.88131260156,0.0,1.0
1993-01-28,5.5,5.5,5.5,5.5,0,1.08315862705541,1.08315862705541,1.08315862705541,1.08315862705541,0,0.0,1.0
1993-01-29,5.875,5.875,5.5,5.875,1452,1.15701035162737,1.15701035162737,1.08315862705541,1.15701035162737,7372.88131260156,0.0,1.0
1993-02-01,5.25,5.25,5.25,5.25,267,1.03392414400744,1.03392414400744,1.03392414400744,1.03392414400744,1355.75710087094,0.0,1.0
1993-02-02,5.25,5.75,5.25,5.25,1363,1.03392414400744,1.13239311010338,1.03392414400744,1.03392414400744,6920.96227897789,0.0,1.0
1993-02-03,5.875,5.875,5.25,5.25,6785,1.15701035162737,1.15701035162737,1.03392414400744,1.03392414400744,34452.4791363647,0.0,1.0
1993-02-04,5.5,5.5,5.5,5.5,385,1.08315862705541,1.08315862705541,1.08315862705541,1.08315862705541,1954.9306510686,0.0,1.0
1993-02-05,5.25,5.25,5.25,5.25,6044,1.03392414400744,1.03392414400744,1.03392414400744,1.03392414400744,30689.8723508015,0.0,1.0
1993-02-08,5.25,5.75,5.25,5.75,1600,1.03392414400744,1.13239311010338,1.03392414400744,1.13239311010338,8124.38712132401,0.0,1.0
1993-02-09,5.25,5.25,5.25,5.25,978,1.03392414400744,1.03392414400744,1.03392414400744,1.03392414400744,4966.0316279093,0.0,1.0
1993-02-10,5.75,5.75,5.25,5.25,3763,1.13239311010338,1.13239311010338,1.03392414400744,1.03392414400744,19107.542960964,0.0,1.0
1993-02-11,5.75,5.75,5.75,5.75,0,1.13239311010338,1.13239311010338,1.13239311010338,1.13239311010338,0,0.0,1.0
1993-02-12,5.75,5.75,5.25,5.75,1363,1.13239311010338,1.13239311010338,1.03392414400744,1.13239311010338,6920.96227897793,0.0,1.0
1993-02-16,5.25,5.25,5.25,5.25,444,1.03392414400744,1.03392414400744,1.03392414400744,1.03392414400744,2254.51742616741,0.0,1.0
1993-02-17,5.25,5.5,5.25,5.25,800,1.03392414400744,1.08315862705541,1.03392414400744,1.03392414400744,4062.19356066201,0.0,1.0
1993-02-18,5.75,5.75,5.75,5.75,267,1.13239311010338,1.13239311010338,1.13239311010338,1.13239311010338,1355.75710087095,0.0,1.0
1993-02-19,5.25,5.25,5.25,5.25,30,1.03392414400744,1.03392414400744,1.03392414400744,1.03392414400744,152.332258524825,0.0,1.0
1993-02-22,5.75,5.75,5.375,5.5,4000,1.13239311010338,1.13239311010338,1.05854138553142,1.08315862705541,20310.9678033102,0.0,1.0
1993-02-23,5.125,5.25,5.125,5.25,3378,1.00930690248345,1.03392414400744,1.00930690248345,1.03392414400744,17152.6123098954,0.0,1.0
1993-02-24,5.5,5.5,5.0,5.125,1778,1.08315862705541,1.08315862705541,0.984689660959463,1.00930690248345,9028.22518857134,0.0,1.0
1993-02-25,5.375,5.5,5.0,5.0,4000,1.05854138553142,1.08315862705541,0.984689660959463,0.984689660959463,20310.9678033102,0.0,1.0
1993-02-26,5.125,5.125,5.125,5.125,2163,1.00930690248345,1.00930690248345,1.00930690248345,1.00930690248345,10983.1558396399,0.0,1.0
1993-03-01,5.13,5.13,5.13,5.13,0,1.01029159214441,1.01029159214441,1.01029159214441,1.01029159214441,0,0.0,1.0
1993-03-02,5.13,5.13,5.13,5.13,0,1.01029159214441,1.01029159214441,1.01029159214441,1.01029159214441,0,0.0,1.0
1993-03-03,5.125,5.125,5.125,5.125,444,1.00930690248345,1.00930690248345,1.00930690248345,1.00930690248345,2254.51742616742,0.0,1.0
1993-03-04,5.625,5.625,5.625,5.625,178,1.1077758685794,1.1077758685794,1.1077758685794,1.1077758685794,903.838067247297,0.0,1.0
1993-03-05,5.625,5.75,5.5,5.75,7644,1.1077758685794,1.13239311010338,1.08315862705541,1.13239311010338,38814.2594721255,0.0,1.0
1993-03-08,5.375,5.375,5.375,5.375,444,1.05854138553142,1.05854138553142,1.05854138553142,1.05854138553142,2254.51742616743,0.0,1.0
1993-03-09,5.37,5.37,5.37,5.37,0,1.05755669587046,1.05755669587046,1.05755669587046,1.05755669587046,0,0.0,1.0
1993-03-10,5.375,5.375,5.375,5.375,1067,1.05854138553142,1.05854138553142,1.05854138553142,1.05854138553142,5417.95066153298,0.0,1.0
1993-03-11,5.75,5.75,5.75,5.75,385,1.13239311010338,1.13239311010338,1.13239311010338,1.13239311010338,1954.9306510686,0.0,1.0
1993-03-12,5.75,5.75,5.5,5.75,4000,1.13239311010338,1.13239311010338,1.08315862705541,1.13239311010338,20310.9678033102,0.0,1.0
1993-03-15,6.25,6.75,5.75,5.875,57778,1.23086207619933,1.32933104229528,1.13239311010338,1.15701035162737,293381.774434913,0.0,1.0
1993-03-16,6.125,6.25,6.0,6.25,16563,1.20624483467534,1.23086207619933,1.18162759315136,1.23086207619933,84102.6399315565,0.0,1.0
1993-03-17,6.25,6.625,6.0,6.25,14578,1.23086207619933,1.30471380077129,1.18162759315136,1.23086207619933,74023.3221591636,0.0,1.0
1993-03-18,7.125,7.25,6.5,6.75,56030,1.40318276686724,1.42780000839122,1.2800965592473,1.32933104229528,284505.881504865,0.0,1.0
1993-03-19,6.625,7.125,6.625,7.125,9600,1.30471380077129,1.40318276686724,1.30471380077129,1.40318276686724,48746.3227279442,0.0,1.0
1993-03-22,6.5,6.75,6.5,6.75,2430,1.2800965592473,1.32933104229528,1.2800965592473,1.32933104229528,12338.9129405109,0.0,1.0
1993-03-23,6.5,6.5,6.5,6.5,0,1.2800965592473,1.2800965592473,1.2800965592473,1.2800965592473,0,0.0,1.0
1993-03-24,6.5,6.5,6.5,6.5,563,1.2800965592473,1.2800965592473,1.2800965592473,1.2800965592473,2858.7687183159,0.0,1.0
1993-03-25,7.125,7.125,7.0,7.0,1867,1.40318276686724,1.40318276686724,1.37856552534325,1.37856552534325,9480.14422219496,0.0,1.0
1993-03-26,6.625,7.125,6.625,7.125,2785,1.30471380077129,1.40318276686724,1.30471380077129,1.40318276686724,14141.5113330546,0.0,1.0
1993-03-29,7.25,7.25,6.625,6.625,6163,1.42780000839122,1.42780000839122,1.30471380077129,1.30471380077129,31294.1236429501,0.0,1.0
1993-03-30,7.125,7.25,6.625,6.625,3200,1.40318276686724,1.42780000839122,1.30471380077129,1.30471380077129,16248.774242648,0.0,1.0
1993-03-31,7.0,7.25,6.75,6.75,3052,1.37856552534325,1.42780000839122,1.32933104229528,1.32933104229528,15497.2684339256,0.0,1.0
1993-04-01,7.0,7.25,6.625,6.625,25185,1.37856552534325,1.42780000839122,1.30471380077129,1.30471380077129,127882.931031591,0.0,1.0
1993-04-02,6.625,7.0,6.625,7.0,9185,1.30471380077129,1.37856552534325,1.30471380077129,1.37856552534325,46639.0598183508,0.0,1.0
1993-04-05,7.0,7.0,6.625,6.875,6163,1.37856552534325,1.37856552534325,1.30471380077129,1.35394828381926,31294.12364295,0.0,1.0
1993-04-06,6.875,6.875,6.625,6.625,5630,1.35394828381926,1.35394828381926,1.30471380077129,1.30471380077129,28587.687183159,0.0,1.0
1993-04-07,6.88,6.88,6.88,6.88,0,1.35493297348022,1.35493297348022,1.35493297348022,1.35493297348022,0,0.0,1.0
1993-04-08,6.0,6.75,6.0,6.75,3052,1.18162759315136,1.32933104229528,1.18162759315136,1.32933104229528,15497.2684339256,0.0,1.0
1993-04-12,6.75,6.75,6.0,6.0,1185,1.32933104229528,1.32933104229528,1.18162759315136,1.18162759315136,6017.1242117306,0.0,1.0
1993-04-13,6.75,6.75,6.0,6.0,2578,1.32933104229528,1.32933104229528,1.18162759315136,1.18162759315136,13090.4187492333,0.0,1.0
1993-04-14,6.75,6.75,6.75,6.75,0,1.32933104229528,1.32933104229528,1.32933104229528,1.32933104229528,0,0.0,1.0
1993-04-15,6.75,6.75,6.0,6.0,1244,1.32933104229528,1.32933104229528,1.18162759315136,1.18162759315136,6316.71098682942,0.0,1.0
1993-04-16,6.75,6.75,6.75,6.75,178,1.32933104229528,1.32933104229528,1.32933104229528,1.32933104229528,903.838067247297,0.0,1.0
1993-04-19,6.75,6.75,6.0,6.0,563,1.32933104229528,1.32933104229528,1.18162759315136,1.18162759315136,2858.76871831589,0.0,1.0
1993-04-20,6.75,6.75,6.0,6.0,830,1.32933104229528,1.32933104229528,1.18162759315136,1.18162759315136,4214.52581918683,0.0,1.0
1993-04-21,6.75,6.75,6.0,6.0,3585,1.32933104229528,1.32933104229528,1.18162759315136,1.18162759315136,18203.7048937166,0.0,1.0
1993-04-22,6.75,6.75,6.75,6.75,178,1.32933104229528,1.32933104229528,1.32933104229528,1.32933104229528,903.838067247297,0.0,1.0
1993-04-23,6.875,7.0,6.5,6.75,20444,1.35394828381926,1.37856552534325,1.2800965592473,1.32933104229528,103809.356442718,0.0,1.0
1993-04-26,6.5,7.0,6.5,7.0,1600,1.2800965592473,1.37856552534325,1.2800965592473,1.37856552534325,8124.38712132406,0.0,1.0
1993-04-27,6.375,7.0,6.375,6.5,11052,1.25547931772332,1.37856552534325,1.25547931772332,1.2800965592473,56119.2040405456,0.0,1.0
1993-04-28,6.5,6.5,6.0,6.25,8030,1.2800965592473,1.2800965592473,1.18162759315136,1.23086207619933,40774.2678651451,0.0,1.0
1993-04-29,5.875,6.0,5.875,6.0,385,1.15701035162737,1.18162759315136,1.15701035162737,1.18162759315136,1954.9306510686,0.0,1.0
1993-04-30,6.0,6.5,6.0,6.0,2044,1.18162759315136,1.2800965592473,1.18162759315136,1.18162759315136,10378.9045474914,0.0,1.0
1993-05-03,6.5,6.5,6.25,6.25,563,1.2800965592473,1.2800965592473,1.23086207619933,1.23086207619933,2858.7687183159,0.0,1.0
1993-05-04,6.375,6.375,6.0,6.125,6400,1.25547931772332,1.25547931772332,1.18162759315136,1.20624483467534,32497.5484852961,0.0,1.0
1993-05-05,5.75,5.75,5.75,5.75,178,1.13239311010338,1.13239311010338,1.13239311010338,1.13239311010338,903.838067247302,0.0,1.0
1993-05-06,6.375,6.375,6.375,6.375,385,1.25547931772332,1.25547931772332,1.25547931772332,1.25547931772332,1954.93065106859,0.0,1.0
1993-05-07,5.75,6.25,5.75,6.25,2785,1.13239311010338,1.23086207619933,1.13239311010338,1.23086207619933,14141.5113330547,0.0,1.0
1993-05-10,5.75,6.25,5.75,5.75,267,1.13239311010338,1.23086207619933,1.13239311010338,1.13239311010338,1355.75710087095,0.0,1.0
1993-05-11,5.75,5.75,5.75,5.75,267,1.13239311010338,1.13239311010338,1.13239311010338,1.13239311010338,1355.75710087095,0.0,1.0
1993-05-12,6.25,6.25,6.0,6.0,1452,1.23086207619933,1.23086207619933,1.18162759315136,1.18162759315136,7372.88131260156,0.0,1.0
1993-05-13,6.0,6.25,6.0,6.25,3644,1.18162759315136,1.23086207619933,1.18162759315136,1.23086207619933,18503.2916688154,0.0,1.0
1993-05-14,6.125,6.125,5.75,5.75,6252,1.20624483467534,1.20624483467534,1.13239311010338,1.13239311010338,31746.0426765738,0.0,1.0
1993-05-17,6.125,6.125,5.875,5.875,2044,1.20624483467534,1.20624483467534,1.15701035162737,1.15701035162737,10378.9045474915,0.0,1.0
1993-05-18,6.125,6.125,5.75,6.125,2430,1.20624483467534,1.20624483467534,1.13239311010338,1.20624483467534,12338.9129405109,0.0,1.0
1993-05-19,6.0,6.125,5.75,6.125,11644,1.18162759315136,1.20624483467534,1.13239311010338,1.20624483467534,59125.2272754355,0.0,1.0
1993-05-20,6.25,6.25,5.75,6.25,1985,1.23086207619933,1.23086207619933,1.13239311010338,1.23086207619933,10079.3177723926,0.0,1.0
1993-05-21,5.75,5.75,5.75,5.75,30,1.13239311010338,1.13239311010338,1.13239311010338,1.13239311010338,152.332258524826,0.0,1.0
1993-05-24,6.25,6.25,6.25,6.25,444,1.23086207619933,1.23086207619933,1.23086207619933,1.23086207619933,2254.51742616742,0.0,1.0
1993-05-25,6.25,6.25,6.25,6.25,1185,1.23086207619933,1.23086207619933,1.23086207619933,1.23086207619933,6017.12421173061,0.0,1.0
1993-05-26,5.75,6.25,5.75,5.75,1244,1.13239311010338,1.23086207619933,1.13239311010338,1.13239311010338,6316.71098682946,0.0,1.0
1993-05-27,5.75,6.0,5.75,6.0,652,1.13239311010338,1.18162759315136,1.13239311010338,1.18162759315136,3310.68775193955,0.0,1.0
1993-05-28,6.125,6.25,5.625,5.625,12800,1.20624483467534,1.23086207619933,1.1077758685794,1.1077758685794,64995.0969705925,0.0,1.0
1993-06-01,6.375,6.625,6.25,6.25,15230,1.25547931772332,1.30471380077129,1.23086207619933,1.23086207619933,77334.0099111029,0.0,1.0
1993-06-02,6.875,6.875,6.375,6.875,14578,1.35394828381926,1.35394828381926,1.25547931772332,1.35394828381926,74023.3221591638,0.0,1.0
1993-06-03,6.75,6.875,6.0,6.875,55230,1.32933104229528,1.35394828381926,1.18162759315136,1.35394828381926,280443.687944203,0.0,1.0
1993-06-04,7.0,7.0,6.5,7.0,6163,1.37856552534325,1.37856552534325,1.2800965592473,1.37856552534325,31294.12364295,0.0,1.0
1993-06-07,6.5,7.0,6.5,7.0,385,1.2800965592473,1.37856552534325,1.2800965592473,1.37856552534325,1954.9306510686,0.0,1.0
1993-06-08,7.0,7.0,6.5,6.875,5867,1.37856552534325,1.37856552534325,1.2800965592473,1.35394828381926,29791.1120255051,0.0,1.0
1993-06-09,6.5,7.0,6.5,7.0,444,1.2800965592473,1.37856552534325,1.2800965592473,1.37856552534325,2254.51742616743,0.0,1.0
1993-06-10,7.0,7.0,7.0,7.0,30,1.37856552534325,1.37856552534325,1.37856552534325,1.37856552534325,152.332258524826,0.0,1.0
1993-06-11,6.5,6.5,6.5,6.5,444,1.2800965592473,1.2800965592473,1.2800965592473,1.2800965592473,2254.51742616743,0.0,1.0
1993-06-14,6.75,7.0,6.75,7.0,11763,1.32933104229528,1.37856552534325,1.32933104229528,1.37856552534325,59729.478567584,0.0,1.0
1993-06-15,6.75,6.75,6.75,6.75,30,1.32933104229528,1.32933104229528,1.32933104229528,1.32933104229528,152.332258524825,0.0,1.0
1993-06-16,6.75,6.875,6.75,6.875,1363,1.32933104229528,1.35394828381926,1.32933104229528,1.35394828381926,6920.96227897789,0.0,1.0
1993-06-17,7.0,7.0,6.75,6.75,4385,1.37856552534325,1.37856552534325,1.32933104229528,1.32933104229528,22265.8984543787,0.0,1.0
1993-06-18,7.0,7.0,6.875,6.875,385,1.37856552534325,1.37856552534325,1.35394828381926,1.35394828381926,1954.9306510686,0.0,1.0
1993-06-21,6.875,7.0,6.875,7.0,4444,1.35394828381926,1.37856552534325,1.35394828381926,1.37856552534325,22565.4852294776,0.0,1.0
1993-06-22,6.75,7.0,6.75,7.0,652,1.32933104229528,1.37856552534325,1.32933104229528,1.37856552534325,3310.68775193954,0.0,1.0
1993-06-23,7.0,7.0,6.75,7.0,8800,1.37856552534325,1.37856552534325,1.32933104229528,1.37856552534325,44684.1291672822,0.0,1.0
1993-06-24,6.75,7.125,6.75,7.125,652,1.32933104229528,1.40318276686724,1.32933104229528,1.40318276686724,3310.68775193954,0.0,1.0
1993-06-25,6.875,7.125,6.875,7.125,978,1.35394828381926,1.40318276686724,1.35394828381926,1.40318276686724,4966.03162790933,0.0,1.0
1993-06-28,7.125,7.125,6.75,6.75,1452,1.40318276686724,1.40318276686724,1.32933104229528,1.32933104229528,7372.88131260154,0.0,1.0
1993-06-29,7.125,7.125,6.75,6.75,830,1.40318276686724,1.40318276686724,1.32933104229528,1.32933104229528,4214.52581918683,0.0,1.0
1993-06-30,6.75,6.75,6.75,6.75,178,1.32933104229528,1.32933104229528,1.32933104229528,1.32933104229528,903.838067247297,0.0,1.0
1993-07-01,6.75,7.125,6.75,7.125,4385,1.32933104229528,1.40318276686724,1.32933104229528,1.40318276686724,22265.8984543786,0.0,1.0
1993-07-02,6.75,7.0,6.75,6.75,3230,1.32933104229528,1.37856552534325,1.32933104229528,1.32933104229528,16401.1065011729,0.0,1.0
1993-07-06,7.125,7.125,6.75,6.75,4978,1.40318276686724,1.40318276686724,1.32933104229528,1.32933104229528,25276.9994312193,0.0,1.0
1993-07-07,7.125,7.125,6.75,7.125,4030,1.40318276686724,1.40318276686724,1.32933104229528,1.40318276686724,20463.3000618349,0.0,1.0
1993-07-08,6.75,7.125,6.75,6.75,6785,1.32933104229528,1.40318276686724,1.32933104229528,1.32933104229528,34452.4791363646,0.0,1.0
1993-07-09,7.0,7.0,6.5,6.875,7200,1.37856552534325,1.37856552534325,1.2800965592473,1.35394828381926,36559.7420459581,0.0,1.0
1993-07-12,7.0,7.0,6.25,6.5,24800,1.37856552534325,1.37856552534325,1.23086207619933,1.2800965592473,125928.000380522,0.0,1.0
1993-07-13,7.875,7.875,7.0,7.125,192030,1.55088621601115,1.55088621601115,1.37856552534325,1.40318276686724,975078.786817413,0.0,1.0
1993-07-14,7.875,8.25,7.25,7.75,762044,1.55088621601115,1.62473794058311,1.42780000839122,1.52626897448717,3869462.78717642,0.0,1.0
1993-07-15,8.0,8.25,7.75,7.75,246578,1.57550345753514,1.62473794058311,1.52626897448717,1.52626897448717,1252059.45475115,0.0,1.0
1993-07-16,8.0,8.0,7.75,8.0,136385,1.57550345753514,1.57550345753514,1.52626897448717,1.57550345753514,692527.835963613,0.0,1.0
1993-07-19,7.625,7.875,7.25,7.875,60267,1.50165173296318,1.55088621601115,1.42780000839122,1.55088621601115,306020.274150523,0.0,1.0
1993-07-20,7.75,7.75,7.25,7.625,67763,1.52626897448717,1.52626897448717,1.42780000839122,1.50165173296318,344083.027813925,0.0,1.0
1993-07-21,7.875,7.875,7.375,7.75,10400,1.55088621601115,1.55088621601115,1.45241724991521,1.52626897448717,52808.5162886064,0.0,1.0
1993-07-22,7.5,7.875,7.375,7.875,29867,1.47703449143919,1.55088621601115,1.45241724991521,1.55088621601115,151656.918845366,0.0,1.0
1993-07-23,7.5,7.625,7.375,7.625,72652,1.47703449143919,1.50165173296318,1.45241724991521,1.50165173296318,368908.108211523,0.0,1.0
1993-07-26,7.5,7.625,7.375,7.625,47230,1.47703449143919,1.50165173296318,1.45241724991521,1.50165173296318,239821.752337585,0.0,1.0
1993-07-27,7.5,7.5,7.0,7.375,58400,1.47703449143919,1.47703449143919,1.37856552534325,1.45241724991521,296540.129928329,0.0,1.0
1993-07-28,7.5,7.5,7.0,7.5,67644,1.47703449143919,1.47703449143919,1.37856552534325,1.47703449143919,343478.776521778,0.0,1.0
1993-07-29,7.5,7.5,7.125,7.5,120800,1.47703449143919,1.47703449143919,1.40318276686724,1.47703449143919,613391.227659967,0.0,1.0
1993-07-30,7.5,7.5,7.125,7.5,22252,1.47703449143919,1.47703449143919,1.40318276686724,1.47703449143919,112989.913889814,0.0,1.0
1993-08-02,7.5,7.75,7.375,7.5,202844,1.47703449143919,1.52626897448717,1.45241724991521,1.47703449143919,1029989.48827366,0.0,1.0
1993-08-03,7.75,7.75,7.25,7.5,108178,1.52626897448717,1.52626897448717,1.42780000839122,1.47703449143919,549299.968756619,0.0,1.0
1993-08-04,8.0,8.0,7.5,7.75,264267,1.57550345753514,1.57550345753514,1.47703449143919,1.52626897448717,1341879.63211934,0.0,1.0
1993-08-05,8.25,8.25,7.625,8.0,227644,1.62473794058311,1.62473794058311,1.50165173296318,1.57550345753514,1155917.48865418,0.0,1.0
1993-08-06,8.5,8.75,8.125,8.375,237600,1.67397242363109,1.72320690667906,1.60012069905913,1.6493551821071,1206471.48751662,0.0,1.0
1993-08-09,8.75,9.0,8.625,8.875,414667,1.72320690667906,1.77244138972703,1.69858966515507,1.74782414820305,2105572.0215238,0.0,1.0
1993-08-10,9.375,9.375,8.75,8.875,408652,1.84629311429899,1.84629311429899,1.72320690667906,1.74782414820305,2075029.40368957,0.0,1.0
1993-08-11,10.0,10.13,9.25,9.375,458578,1.96937932191893,1.99498125310387,1.82167587277501,1.84629311429899,2328540.74832658,0.0,1.0
1993-08-12,10.0,10.25,9.625,10.25,238400,1.96937932191893,2.0186138049669,1.89552759734697,2.0186138049669,1210533.68107728,0.0,1.0
1993-08-13,10.88,10.88,9.875,10.25,293067,2.14268470224779,2.14268470224779,1.94476208039494,2.0186138049669,1488118.60030317,0.0,1.0
1993-08-16,11.63,11.88,10.75,10.88,607200,2.29038815139171,2.33962263443969,2.11708277106285,2.14268470224779,3083204.91254248,0.0,1.0
1993-08-17,11.13,12.0,11.13,12.0,307378,2.19191918529577,2.36325518630271,2.19191918529577,2.36325518630271,1560786.16536146,0.0,1.0
1993-08-18,11.13,11.25,10.5,11.0,365867,2.19191918529577,2.21555173715879,2.06784828801487,2.16631725411082,1857778.21432341,0.0,1.0
1993-08-19,10.63,11.5,10.63,11.25,171200,2.09345021919982,2.26478622020677,2.09345021919982,2.21555173715879,869309.421981672,0.0,1.0
1993-08-20,10.75,11.13,10.75,11.0,120444,2.11708277106285,2.19191918529577,2.11708277106285,2.16631725411082,611583.551525469,0.0,1.0
1993-08-23,11.13,11.5,10.75,11.0,270844,2.19191918529577,2.26478622020677,2.11708277106285,2.16631725411082,1375275.94092993,0.0,1.0
1993-08-24,12.25,12.25,11.13,11.5,220000,2.41248966935068,2.41248966935068,2.19191918529577,2.26478622020677,1117103.22918206,0.0,1.0
1993-08-25,11.88,12.5,11.63,12.25,164978,2.33962263443969,2.46172415239866,2.29038815139171,2.41248966935068,837715.711563622,0.0,1.0
1993-08-26,11.25,12.0,10.88,11.63,70400,2.21555173715879,2.36325518630271,2.14268470224779,2.29038815139171,357473.033338258,0.0,1.0
1993-08-27,11.88,11.88,11.0,11.25,91230,2.33962263443969,2.33962263443969,2.16631725411082,2.21555173715879,463242.398173994,0.0,1.0
1993-08-30,12.25,12.5,11.5,11.88,120652,2.41248966935068,2.46172415239866,2.26478622020677,2.33962263443969,612639.721851244,0.0,1.0
1993-08-31,12.5,12.88,12.0,12.38,138578,2.46172415239866,2.53656056663158,2.36325518630271,2.43809160053563,703663.324061776,0.0,1.0
1993-09-01,12.75,13.5,12.38,13.0,167585,2.51095863544663,2.65866208459055,2.43809160053563,2.5601931184946,850953.384829431,0.0,1.0
1993-09-02,12.38,13.25,11.75,13.25,96800,2.43809160053563,2.60942760154258,2.31402070325474,2.60942760154258,491525.420840105,0.0,1.0
1993-09-03,11.75,12.5,11.5,12.5,77600,2.31402070325474,2.46172415239866,2.26478622020677,2.46172415239866,394032.775384216,0.0,1.0
1993-09-07,10.63,12.0,9.625,12.0,168000,2.09345021919982,2.36325518630271,1.89552759734697,2.36325518630271,853060.647739024,0.0,1.0
1993-09-08,10.25,10.75,9.75,10.25,159052,2.0186138049669,2.11708277106285,1.92014483887095,2.0186138049669,807625.012763019,0.0,1.0
1993-09-09,11.13,11.63,10.38,10.38,81363,2.19191918529577,2.29038815139171,2.04421573615185,2.04421573615185,413140.318345179,0.0,1.0
1993-09-10,11.25,12.0,10.75,11.13,81067,2.21555173715879,2.36325518630271,2.11708277106285,2.19191918529577,411637.306727735,0.0,1.0
1993-09-13,11.0,11.75,11.0,11.25,36830,2.16631725411082,2.31402070325474,2.16631725411082,2.21555173715879,187013.236048978,0.0,1.0
1993-09-14,10.75,11.25,10.25,11.0,55230,2.11708277106285,2.21555173715879,2.0186138049669,2.16631725411082,280443.687944204,0.0,1.0
1993-09-15,11.0,11.25,10.5,11.25,57985,2.16631725411082,2.21555173715879,2.06784828801487,2.21555173715879,294432.867018734,0.0,1.0
1993-09-16,10.63,11.0,10.63,10.75,23230,2.09345021919982,2.16631725411082,2.09345021919982,2.11708277106285,117955.945517723,0.0,1.0
1993-09-17,10.63,11.0,10.5,10.63,38430,2.09345021919982,2.16631725411082,2.06784828801487,2.09345021919982,195137.623170302,0.0,1.0
1993-09-20,10.75,11.13,10.5,10.88,41452,2.11708277106285,2.19191918529577,2.06784828801487,2.14268470224779,210482.559345702,0.0,1.0
1993-09-21,10.0,10.75,10.0,10.5,49630,1.96937932191893,2.11708277106285,1.96937932191893,2.06784828801487,252008.33301957,0.0,1.0
1993-09-22,10.88,11.0,10.0,10.5,57778,2.14268470224779,2.16631725411082,1.96937932191893,2.06784828801487,293381.774434913,0.0,1.0
1993-09-23,10.75,11.5,10.75,10.75,85067,2.11708277106285,2.26478622020677,2.11708277106285,2.11708277106285,431948.274531044,0.0,1.0
1993-09-24,10.25,11.5,10.25,11.25,81985,2.0186138049669,2.26478622020677,2.0186138049669,2.21555173715879,416298.673838595,0.0,1.0
1993-09-27,10.63,11.63,10.25,10.25,68800,2.09345021919982,2.29038815139171,2.0186138049669,2.0186138049669,349348.646216934,0.0,1.0
1993-09-28,10.63,11.13,10.5,11.13,45867,2.09345021919982,2.19191918529577,2.06784828801487,2.19191918529577,232900.790058606,0.0,1.0
1993-09-29,10.5,10.88,10.5,10.63,42578,2.06784828801487,2.14268470224779,2.06784828801487,2.09345021919982,216200.096782335,0.0,1.0
1993-09-30,10.38,10.63,9.875,10.13,47200,2.04421573615185,2.09345021919982,1.94476208039494,1.99498125310387,239669.420079059,0.0,1.0
1993-10-01,10.13,10.63,10.0,10.38,43378,1.99498125310387,2.09345021919982,1.96937932191893,2.04421573615185,220262.290342997,0.0,1.0
1993-10-04,9.75,10.38,9.75,10.38,46400,1.92014483887095,2.04421573615185,1.92014483887095,2.04421573615185,235607.226518398,0.0,1.0
1993-10-05,10.38,10.75,9.75,9.875,97244,2.04421573615185,2.11708277106285,1.92014483887095,1.94476208039494,493779.938266271,0.0,1.0
1993-10-06,10.5,10.75,10.38,10.63,48000,2.06784828801487,2.11708277106285,2.04421573615185,2.09345021919982,243731.613639722,0.0,1.0
1993-10-07,10.75,11.0,10.38,10.5,61867,2.11708277106285,2.16631725411082,2.04421573615185,2.06784828801487,314144.661271846,0.0,1.0
1993-10-08,10.63,11.0,10.5,11.0,28267,2.09345021919982,2.16631725411082,2.06784828801487,2.16631725411082,143532.531724042,0.0,1.0
1993-10-11,11.25,11.38,10.75,11.0,54963,2.21555173715879,2.24115366834374,2.11708277106285,2.16631725411082,279087.930843334,0.0,1.0
1993-10-12,11.25,11.25,10.75,11.25,34963,2.21555173715879,2.21555173715879,2.11708277106285,2.21555173715879,177533.091826783,0.0,1.0
1993-10-13,10.25,11.5,10.25,10.75,35852,2.0186138049669,2.26478622020677,2.0186138049669,2.11708277106285,182047.204421068,0.0,1.0
1993-10-14,10.5,10.5,9.875,10.25,72830,2.06784828801487,2.06784828801487,1.94476208039494,2.0186138049669,369811.946278769,0.0,1.0
1993-10-15,10.25,10.5,10.13,10.5,23230,2.0186138049669,2.06784828801487,1.99498125310387,2.06784828801487,117955.945517723,0.0,1.0
1993-10-18,10.0,10.5,10.0,10.25,45185,1.96937932191893,2.06784828801487,1.96937932191893,2.0186138049669,229437.770048141,0.0,1.0
1993-10-19,10.0,10.25,10.0,10.0,64385,1.96937932191893,2.0186138049669,1.96937932191893,1.96937932191893,326930.41550403,0.0,1.0
1993-10-20,10.13,10.25,9.875,10.0,4652,1.99498125310387,2.0186138049669,1.94476208039494,1.96937932191893,23621.6555552497,0.0,1.0
1993-10-21,9.875,10.5,9.875,10.0,27052,1.94476208039494,2.06784828801487,1.94476208039494,1.96937932191893,137363.075253786,0.0,1.0
1993-10-22,9.75,10.25,9.75,9.875,36385,1.92014483887095,2.0186138049669,1.92014483887095,1.94476208039494,184753.64088086,0.0,1.0
1993-10-25,9.125,10.0,8.625,9.75,81778,1.79705863125102,1.96937932191893,1.69858966515507,1.92014483887095,415247.581254774,0.0,1.0
1993-10-26,9.25,9.625,9.0,9.0,30430,1.82167587277501,1.89552759734697,1.77244138972703,1.77244138972703,154515.687563681,0.0,1.0
1993-10-27,9.125,9.625,9.125,9.25,48800,1.79705863125102,1.89552759734697,1.79705863125102,1.82167587277501,247793.807200383,0.0,1.0
1993-10-28,8.75,9.625,8.25,9.125,116178,1.72320690667906,1.89552759734697,1.62473794058311,1.79705863125102,589921.90436324,0.0,1.0
1993-10-29,8.375,8.75,7.625,8.25,158667,1.6493551821071,1.72320690667906,1.50165173296318,1.62473794058311,805670.082111952,0.0,1.0
1993-11-01,8.0,8.625,8.0,8.125,27644,1.57550345753514,1.69858966515507,1.57550345753514,1.60012069905913,140369.098488676,0.0,1.0
1993-11-02,7.5,8.25,7.25,7.75,90963,1.47703449143919,1.62473794058311,1.42780000839122,1.52626897448717,461886.641073126,0.0,1.0
1993-11-03,7.75,8.125,7.5,7.5,49363,1.52626897448717,1.60012069905913,1.47703449143919,1.47703449143919,250652.575918699,0.0,1.0
1993-11-04,8.375,8.375,7.625,8.0,54044,1.6493551821071,1.6493551821071,1.50165173296318,1.57550345753514,274421.485990523,0.0,1.0
1993-11-05,9.0,9.0,8.0,8.375,70667,1.77244138972703,1.77244138972703,1.57550345753514,1.6493551821071,358828.79043913,0.0,1.0
1993-11-08,8.875,9.0,8.5,8.5,71467,1.74782414820305,1.77244138972703,1.67397242363109,1.67397242363109,362890.98399979,0.0,1.0
1993-11-09,8.0,8.75,8.0,8.0,15585,1.57550345753514,1.72320690667906,1.57550345753514,1.57550345753514,79136.608303647,0.0,1.0
1993-11-10,8.0,8.75,8.0,8.75,15585,1.57550345753514,1.72320690667906,1.57550345753514,1.72320690667906,79136.608303647,0.0,1.0
1993-11-11,8.0,8.25,7.875,8.0,49985,1.57550345753514,1.62473794058311,1.55088621601115,1.57550345753514,253810.931412114,0.0,1.0
1993-11-12,8.0,8.25,7.5,8.25,30578,1.57550345753514,1.62473794058311,1.47703449143919,1.62473794058311,155267.193372404,0.0,1.0
1993-11-15,8.375,8.375,7.75,7.75,11378,1.6493551821071,1.6493551821071,1.52626897448717,1.52626897448717,57774.5479165156,0.0,1.0
1993-11-16,7.75,8.25,7.75,7.75,5244,1.52626897448717,1.62473794058311,1.52626897448717,1.52626897448717,26627.6787901395,0.0,1.0
1993-11-17,7.75,8.25,7.75,7.75,27378,1.52626897448717,1.62473794058311,1.52626897448717,1.52626897448717,139018.419129756,0.0,1.0
1993-11-18,7.875,8.25,7.75,7.875,67378,1.55088621601115,1.62473794058311,1.52626897448717,1.55088621601115,342128.097162858,0.0,1.0
1993-11-19,8.125,8.125,7.75,7.75,19852,1.60012069905913,1.60012069905913,1.52626897448717,1.52626897448717,100803.333207828,0.0,1.0
1993-11-22,7.75,8.0,7.75,7.75,10400,1.52626897448717,1.57550345753514,1.52626897448717,1.52626897448717,52808.5162886062,0.0,1.0
1993-11-23,8.0,8.0,7.5,8.0,19763,1.57550345753514,1.57550345753514,1.47703449143919,1.57550345753514,100351.414174204,0.0,1.0
1993-11-24,7.75,8.25,7.5,7.5,17985,1.52626897448717,1.62473794058311,1.47703449143919,1.47703449143919,91323.1889856329,0.0,1.0
1993-11-26,7.5,8.25,7.5,8.25,2667,1.47703449143919,1.62473794058311,1.47703449143919,1.62473794058311,13542.3377828571,0.0,1.0
1993-11-29,8.0,8.25,7.5,8.25,20385,1.57550345753514,1.62473794058311,1.47703449143919,1.62473794058311,103509.769667619,0.0,1.0
1993-11-30,7.75,8.0,7.25,7.5,60385,1.52626897448717,1.57550345753514,1.42780000839122,1.47703449143919,306619.44770072,0.0,1.0
1993-12-01,7.125,7.75,7.125,7.75,20000,1.40318276686724,1.52626897448717,1.40318276686724,1.52626897448717,101554.83901655,0.0,1.0
1993-12-02,6.25,7.125,5.625,7.125,184178,1.23086207619933,1.40318276686724,1.1077758685794,1.40318276686724,935208.357019511,0.0,1.0
1993-12-03,6.5,6.75,6.0,6.0,40030,1.2800965592473,1.32933104229528,1.18162759315136,1.18162759315136,203262.010291626,0.0,1.0
1993-12-06,6.375,6.75,6.25,6.75,49778,1.25547931772332,1.32933104229528,1.23086207619933,1.32933104229528,252759.838828292,0.0,1.0
1993-12-07,6.5,6.75,6.25,6.375,19230,1.2800965592473,1.32933104229528,1.23086207619933,1.25547931772332,97644.9777144135,0.0,1.0
1993-12-08,6.625,6.75,6.0,6.25,18785,1.30471380077129,1.32933104229528,1.18162759315136,1.23086207619933,95385.382546295,0.0,1.0
1993-12-09,6.125,6.5,6.125,6.125,11052,1.20624483467534,1.2800965592473,1.20624483467534,1.20624483467534,56119.2040405459,0.0,1.0
1993-12-10,6.25,6.5,6.0,6.125,48267,1.23086207619933,1.2800965592473,1.18162759315136,1.20624483467534,245087.370740592,0.0,1.0
1993-12-13,5.875,6.375,5.875,6.125,28178,1.15701035162737,1.25547931772332,1.15701035162737,1.20624483467534,143080.612690418,0.0,1.0
1993-12-14,5.75,6.125,5.75,6.125,37067,1.13239311010338,1.20624483467534,1.13239311010338,1.20624483467534,188216.660891324,0.0,1.0
1993-12-15,5.75,6.125,5.75,5.75,26400,1.13239311010338,1.20624483467534,1.13239311010338,1.13239311010338,134052.387501847,0.0,1.0
1993-12-16,6.0,6.125,5.75,5.875,36267,1.18162759315136,1.20624483467534,1.13239311010338,1.15701035162737,184154.467330661,0.0,1.0
1993-12-17,5.75,6.125,5.75,5.875,20978,1.13239311010338,1.20624483467534,1.13239311010338,1.15701035162737,106520.87064446,0.0,1.0
1993-12-20,6.0,6.0,5.5,5.75,29244,1.18162759315136,1.18162759315136,1.08315862705541,1.13239311010338,148493.48561,0.0,1.0
1993-12-21,5.375,6.0,5.0,5.5,116978,1.05854138553142,1.18162759315136,0.984689660959463,1.08315862705541,593984.097923904,0.0,1.0
1993-12-22,5.5,5.875,5.125,5.125,43230,1.08315862705541,1.15701035162737,1.00930690248345,1.00930690248345,219510.784534274,0.0,1.0
1993-12-23,5.625,6.0,5.625,5.625,27467,1.1077758685794,1.18162759315136,1.1077758685794,1.1077758685794,139470.338163379,0.0,1.0
1993-12-27,5.75,6.0,5.625,5.625,14963,1.13239311010338,1.18162759315136,1.1077758685794,1.1077758685794,75978.2528102325,0.0,1.0
1993-12-28,6.0,6.0,5.75,5.75,20444,1.18162759315136,1.18162759315136,1.13239311010338,1.13239311010338,103809.356442718,0.0,1.0
1993-12-29,5.875,6.0,5.625,6.0,24652,1.15701035162737,1.18162759315136,1.1077758685794,1.18162759315136,125176.4945718,0.0,1.0
1993-12-30,5.5,5.875,5.5,5.5,13630,1.08315862705541,1.15701035162737,1.08315862705541,1.08315862705541,69209.6227897791,0.0,1.0
1993-12-31,5.625,6.0,5.5,5.5,69185,1.1077758685794,1.18162759315136,1.08315862705541,1.08315862705541,351303.576868001,0.0,1.0
1994-01-03,5.625,5.875,5.625,5.625,7200,1.1077758685794,1.15701035162737,1.1077758685794,1.1077758685794,36559.7420459581,0.0,1.0
1994-01-04,5.625,5.875,5.625,5.875,5600,1.1077758685794,1.15701035162737,1.1077758685794,1.15701035162737,28435.354924634,0.0,1.0
1994-01-05,5.875,5.875,5.625,5.875,5600,1.15701035162737,1.15701035162737,1.1077758685794,1.15701035162737,28435.3549246341,0.0,1.0
1994-01-06,5.75,5.75,5.625,5.625,50044,1.13239311010338,1.13239311010338,1.1077758685794,1.1077758685794,254110.518187213,0.0,1.0
1994-01-07,5.75,5.75,5.375,5.375,37363,1.13239311010338,1.13239311010338,1.05854138553142,1.05854138553142,189719.672508769,0.0,1.0
1994-01-10,6.0,6.0,5.5,5.75,23052,1.18162759315136,1.18162759315136,1.08315862705541,1.13239311010338,117052.107450476,0.0,1.0
1994-01-11,6.375,6.5,5.75,5.75,50785,1.25547931772332,1.2800965592473,1.13239311010338,1.13239311010338,257873.124972775,0.0,1.0
1994-01-12,6.5,6.5,5.875,6.375,20000,1.2800965592473,1.2800965592473,1.15701035162737,1.25547931772332,101554.839016551,0.0,1.0
1994-01-13,6.375,6.875,6.125,6.125,16800,1.25547931772332,1.35394828381926,1.20624483467534,1.20624483467534,85306.0647739021,0.0,1.0
1994-01-14,6.25,6.625,6.25,6.625,27052,1.23086207619933,1.30471380077129,1.23086207619933,1.30471380077129,137363.075253786,0.0,1.0
1994-01-17,6.5,6.625,6.25,6.625,32444,1.2800965592473,1.30471380077129,1.23086207619933,1.30471380077129,164742.259852649,0.0,1.0
1994-01-18,6.625,6.75,6.25,6.75,24978,1.30471380077129,1.32933104229528,1.23086207619933,1.32933104229528,126831.83844777,0.0,1.0
1994-01-19,6.625,6.625,6.25,6.25,16830,1.30471380077129,1.30471380077129,1.23086207619933,1.23086207619933,85458.3970324272,0.0,1.0
1994-01-20,6.0,6.625,6.0,6.625,4444,1.18162759315136,1.30471380077129,1.18162759315136,1.30471380077129,22565.4852294774,0.0,1.0
1994-01-21,6.0,6.625,6.0,6.625,28000,1.18162759315136,1.30471380077129,1.18162759315136,1.30471380077129,142176.77462317,0.0,1.0
1994-01-24,6.125,6.25,6.0,6.0,11467,1.20624483467534,1.23086207619933,1.18162759315136,1.18162759315136,58226.4669501394,0.0,1.0
1994-01-25,6.125,6.5,6.0,6.0,75763,1.20624483467534,1.2800965592473,1.18162759315136,1.18162759315136,384704.963420547,0.0,1.0
1994-01-26,5.75,6.125,5.75,5.75,29600,1.13239311010338,1.20624483467534,1.13239311010338,1.13239311010338,150301.161744495,0.0,1.0
1994-01-27,5.625,6.0,5.625,5.75,22430,1.1077758685794,1.18162759315136,1.1077758685794,1.13239311010338,113893.751957061,0.0,1.0
1994-01-28,5.75,5.875,5.625,5.875,9630,1.13239311010338,1.15701035162737,1.1077758685794,1.15701035162737,48898.6549864692,0.0,1.0
1994-01-31,5.75,6.25,5.625,5.625,12800,1.13239311010338,1.23086207619933,1.1077758685794,1.1077758685794,64995.0969705925,0.0,1.0
1994-02-01,5.75,5.75,5.75,5.75,1452,1.13239311010338,1.13239311010338,1.13239311010338,1.13239311010338,7372.88131260159,0.0,1.0
1994-02-02,5.625,6.125,5.625,5.75,12267,1.1077758685794,1.20624483467534,1.1077758685794,1.13239311010338,62288.660510801,0.0,1.0
1994-02-03,6.0,6.0,5.625,5.625,11200,1.18162759315136,1.18162759315136,1.1077758685794,1.1077758685794,56870.7098492681,0.0,1.0
1994-02-04,5.5,5.75,5.25,5.625,93185,1.08315862705541,1.13239311010338,1.03392414400744,1.1077758685794,473169.383687863,0.0,1.0
1994-02-07,5.375,5.5,5.25,5.5,30578,1.05854138553142,1.08315862705541,1.03392414400744,1.08315862705541,155267.193372405,0.0,1.0
1994-02-08,5.375,5.625,5.125,5.375,20830,1.05854138553142,1.1077758685794,1.00930690248345,1.05854138553142,105769.364835738,0.0,1.0
1994-02-09,5.25,5.625,5.25,5.25,5363,1.03392414400744,1.1077758685794,1.03392414400744,1.03392414400744,27231.9300822879,0.0,1.0
1994-02-10,5.375,5.625,5.25,5.25,8000,1.05854138553142,1.1077758685794,1.03392414400744,1.03392414400744,40621.9356066203,0.0,1.0
1994-02-11,5.5,5.5,5.25,5.25,4652,1.08315862705541,1.08315862705541,1.03392414400744,1.03392414400744,23621.6555552496,0.0,1.0
1994-02-14,5.125,5.625,5.125,5.25,13185,1.00930690248345,1.1077758685794,1.00930690248345,1.03392414400744,66950.0276216609,0.0,1.0
1994-02-15,5.5,5.625,5.125,5.125,18400,1.08315862705541,1.1077758685794,1.00930690248345,1.00930690248345,93430.4518952264,0.0,1.0
1994-02-16,5.375,5.625,5.375,5.5,13985,1.05854138553142,1.1077758685794,1.05854138553142,1.08315862705541,71012.2211823231,0.0,1.0
1994-02-17,5.125,5.625,4.875,5.375,61452,1.00930690248345,1.1077758685794,0.960072419435477,1.05854138553142,312037.398362253,0.0,1.0
1994-02-18,5.0,5.25,5.0,5.0,4830,0.984689660959463,1.03392414400744,0.984689660959463,0.984689660959463,24525.493622497,0.0,1.0
1994-02-22,5.0,5.25,5.0,5.0,10785,0.984689660959463,1.03392414400744,0.984689660959463,0.984689660959463,54763.4469396749,0.0,1.0
1994-02-23,5.0,5.25,5.0,5.25,25452,0.984689660959463,1.03392414400744,0.984689660959463,1.03392414400744,129238.688132462,0.0,1.0
1994-02-24,5.0,5.25,5.0,5.0,7200,0.984689660959463,1.03392414400744,0.984689660959463,0.984689660959463,36559.7420459582,0.0,1.0
1994-02-25,5.25,5.25,5.0,5.0,16652,1.03392414400744,1.03392414400744,0.984689660959463,0.984689660959463,84554.5589651797,0.0,1.0
1994-02-28,5.0,5.125,4.75,5.0,22163,0.984689660959463,1.00930690248345,0.93545517791149,0.984689660959463,112537.99485619,0.0,1.0
1994-03-01,4.875,5.125,4.875,5.125,6578,0.960072419435477,1.00930690248345,0.960072419435477,1.00930690248345,33401.3865525435,0.0,1.0
1994-03-02,5.125,5.125,4.625,4.875,15644,1.00930690248345,1.00930690248345,0.910837936387504,0.960072419435477,79436.1950787458,0.0,1.0
1994-03-03,4.875,4.875,4.625,4.625,25867,0.960072419435477,0.960072419435477,0.910837936387504,0.910837936387504,131345.951042056,0.0,1.0
1994-03-04,4.625,5.0,4.625,4.875,25452,0.910837936387504,0.984689660959463,0.910837936387504,0.960072419435477,129238.688132462,0.0,1.0
1994-03-07,4.5,4.875,4.5,4.625,29185,0.886220694863517,0.960072419435477,0.886220694863517,0.910837936387504,148193.898834901,0.0,1.0
1994-03-08,4.0,4.75,4.0,4.5,90430,0.787751728767571,0.93545517791149,0.787751728767571,0.886220694863517,459180.204613333,0.0,1.0
1994-03-09,4.125,4.375,4.0,4.0,97363,0.812368970291557,0.86160345333953,0.787751728767571,0.787751728767571,494384.189558421,0.0,1.0
1994-03-10,4.375,4.375,4.125,4.125,34400,0.86160345333953,0.86160345333953,0.812368970291557,0.812368970291557,174674.323108467,0.0,1.0
1994-03-11,4.5,4.5,3.875,4.125,74163,0.886220694863517,0.886220694863517,0.763134487243584,0.812368970291557,376580.576299222,0.0,1.0
1994-03-14,4.75,4.75,4.25,4.5,61600,0.93545517791149,0.93545517791149,0.836986211815544,0.886220694863517,312788.904170976,0.0,1.0
1994-03-15,4.625,4.75,4.5,4.75,62667,0.910837936387504,0.93545517791149,0.886220694863517,0.93545517791149,318206.854832508,0.0,1.0
1994-03-16,4.625,4.875,4.5,4.875,32030,0.910837936387504,0.960072419435477,0.886220694863517,0.960072419435477,162640.074685006,0.0,1.0
1994-03-17,4.25,4.75,4.125,4.5,110963,0.836986211815544,0.93545517791149,0.812368970291557,0.886220694863517,563441.480089675,0.0,1.0
1994-03-18,4.625,4.625,4.25,4.375,41630,0.910837936387504,0.910837936387504,0.836986211815544,0.86160345333953,211386.39741295,0.0,1.0
1994-03-21,4.375,4.625,4.375,4.625,7378,0.86160345333953,0.910837936387504,0.86160345333953,0.910837936387504,37463.5801132055,0.0,1.0
1994-03-22,4.625,4.625,4.375,4.375,13600,0.910837936387504,0.910837936387504,0.86160345333953,0.86160345333953,69057.2905312543,0.0,1.0
1994-03-23,4.375,4.375,4.375,4.375,9778,0.86160345333953,0.86160345333953,0.86160345333953,0.86160345333953,49650.1607951916,0.0,1.0
1994-03-24,4.125,4.625,4.125,4.375,98578,0.812368970291557,0.910837936387504,0.812368970291557,0.86160345333953,500553.646028676,0.0,1.0
1994-03-25,4.125,4.625,4.125,4.125,3585,0.812368970291557,0.910837936387504,0.812368970291557,0.812368970291557,18203.7048937167,0.0,1.0
1994-03-28,4.125,4.625,4.125,4.625,6844,0.812368970291557,0.910837936387504,0.812368970291557,0.910837936387504,34752.0659114636,0.0,1.0
1994-03-29,4.125,4.375,4.125,4.125,13630,0.812368970291557,0.86160345333953,0.812368970291557,0.812368970291557,69209.6227897792,0.0,1.0
1994-03-30,4.25,4.875,4.0,4.875,14667,0.836986211815544,0.960072419435477,0.787751728767571,0.960072419435477,74475.2411927873,0.0,1.0
1994-03-31,4.25,4.5,4.0,4.5,11852,0.836986211815544,0.886220694863517,0.787751728767571,0.886220694863517,60181.3976012078,0.0,1.0
1994-04-04,3.875,4.25,3.875,4.0,7763,0.763134487243584,0.836986211815544,0.763134487243584,0.787751728767571,39418.5107642741,0.0,1.0
1994-04-05,4.0,4.125,3.5,3.875,45185,0.787751728767571,0.812368970291557,0.689282762671624,0.763134487243584,229437.770048142,0.0,1.0
1994-04-06,4.25,4.25,3.625,4.0,6844,0.836986211815544,0.836986211815544,0.713900004195611,0.787751728767571,34752.0659114636,0.0,1.0
1994-04-07,4.25,4.25,4.25,4.25,0,0.836986211815544,0.836986211815544,0.836986211815544,0.836986211815544,0,0.0,1.0
1994-04-08,3.75,4.25,3.75,3.75,3852,0.738517245719597,0.836986211815544,0.738517245719597,0.738517245719597,19559.4619945876,0.0,1.0
1994-04-11,3.875,4.25,3.75,4.25,26163,0.763134487243584,0.836986211815544,0.738517245719597,0.836986211815544,132848.962659501,0.0,1.0
1994-04-12,4.25,4.25,3.75,4.25,22430,0.836986211815544,0.836986211815544,0.738517245719597,0.836986211815544,113893.751957061,0.0,1.0
1994-04-13,3.875,4.25,3.875,4.25,8030,0.763134487243584,0.836986211815544,0.763134487243584,0.836986211815544,40774.267865145,0.0,1.0
1994-04-14,4.375,4.375,3.875,4.25,30578,0.86160345333953,0.86160345333953,0.763134487243584,0.836986211815544,155267.193372404,0.0,1.0
1994-04-15,4.125,4.25,4.0,4.0,36030,0.812368970291557,0.836986211815544,0.787751728767571,0.787751728767571,182951.042488316,0.0,1.0
1994-04-18,4.0,4.375,4.0,4.125,22785,0.787751728767571,0.86160345333953,0.787751728767571,0.812368970291557,115696.350349605,0.0,1.0
1994-04-19,4.25,4.25,3.875,4.25,64178,0.836986211815544,0.836986211815544,0.763134487243584,0.836986211815544,325879.322920209,0.0,1.0
1994-04-20,4.25,4.25,3.75,4.031,5600,0.836986211815544,0.836986211815544,0.738517245719597,0.793856804665519,28435.3549246341,0.0,1.0
1994-04-21,3.75,4.25,3.75,3.75,3230,0.738517245719597,0.836986211815544,0.738517245719597,0.738517245719597,16401.1065011729,0.0,1.0
1994-04-22,4.25,4.25,3.5,4.25,8178,0.836986211815544,0.836986211815544,0.689282762671624,0.836986211815544,41525.7736738675,0.0,1.0
1994-04-25,4.0,4.375,3.75,4.25,95378,0.787751728767571,0.86160345333953,0.738517245719597,0.836986211815544,484304.871786028,0.0,1.0
1994-04-26,4.0,4.25,3.875,4.25,12800,0.787751728767571,0.836986211815544,0.763134487243584,0.836986211815544,64995.0969705923,0.0,1.0
1994-04-28,4.25,4.25,3.875,4.25,26400,0.836986211815544,0.836986211815544,0.763134487243584,0.836986211815544,134052.387501847,0.0,1.0
1994-04-29,4.0,4.25,3.875,4.25,5244,0.787751728767571,0.836986211815544,0.763134487243584,0.836986211815544,26627.6787901395,0.0,1.0
1994-05-02,4.125,4.375,4.0,4.0,73363,0.812368970291557,0.86160345333953,0.787751728767571,0.787751728767571,372518.38273856,0.0,1.0
1994-05-03,4.125,4.5,4.125,4.375,14667,0.812368970291557,0.886220694863517,0.812368970291557,0.86160345333953,74475.2411927873,0.0,1.0
1994-05-04,4.5,4.5,4.125,4.5,27200,0.886220694863517,0.886220694863517,0.812368970291557,0.886220694863517,138114.581062509,0.0,1.0
1994-05-05,4.5,4.5,4.25,4.25,7052,0.886220694863517,0.886220694863517,0.836986211815544,0.836986211815544,35808.2362372357,0.0,1.0
1994-05-06,4.5,4.5,4.25,4.375,10400,0.886220694863517,0.886220694863517,0.836986211815544,0.86160345333953,52808.5162886063,0.0,1.0
1994-05-09,4.25,4.5,4.25,4.25,12385,0.836986211815544,0.886220694863517,0.836986211815544,0.836986211815544,62887.8340609989,0.0,1.0
1994-05-10,4.5,4.5,4.25,4.25,2252,0.886220694863517,0.886220694863517,0.836986211815544,0.836986211815544,11435.0748732636,0.0,1.0
1994-05-11,4.375,4.5,4.25,4.25,8978,0.86160345333953,0.886220694863517,0.836986211815544,0.836986211815544,45587.9672345295,0.0,1.0
1994-05-12,4.25,4.5,4.25,4.5,13630,0.836986211815544,0.886220694863517,0.836986211815544,0.886220694863517,69209.6227897792,0.0,1.0
1994-05-13,4.25,4.5,4.25,4.313,8000,0.836986211815544,0.886220694863517,0.836986211815544,0.849393301543633,40621.9356066202,0.0,1.0
1994-05-16,4.375,4.5,4.25,4.25,21452,0.86160345333953,0.886220694863517,0.836986211815544,0.836986211815544,108927.720329152,0.0,1.0
1994-05-17,4.25,4.5,4.25,4.5,37244,0.836986211815544,0.886220694863517,0.836986211815544,0.886220694863517,189115.42121662,0.0,1.0
1994-05-18,4.5,4.5,4.25,4.375,12830,0.886220694863517,0.886220694863517,0.836986211815544,0.86160345333953,65147.4292291172,0.0,1.0
1994-05-19,4.375,4.5,4.25,4.5,5067,0.86160345333953,0.886220694863517,0.836986211815544,0.886220694863517,25728.9184648431,0.0,1.0
1994-05-20,4.5,4.5,4.25,4.25,10844,0.886220694863517,0.886220694863517,0.836986211815544,0.836986211815544,55063.0337147737,0.0,1.0
1994-05-23,4.5,4.5,4.25,4.313,14400,0.886220694863517,0.886220694863517,0.836986211815544,0.849393301543633,73119.4840919164,0.0,1.0
1994-05-24,4.375,4.5,4.25,4.25,8267,0.86160345333953,0.886220694863517,0.836986211815544,0.836986211815544,41977.6927074912,0.0,1.0
1994-05-25,4.25,4.5,4.25,4.5,10844,0.836986211815544,0.886220694863517,0.836986211815544,0.886220694863517,55063.0337147737,0.0,1.0
1994-05-26,4.25,4.5,4.188,4.25,85363,0.836986211815544,0.886220694863517,0.824776060019646,0.836986211815544,433451.28614849,0.0,1.0
1994-05-27,4.25,4.5,4.125,4.5,7200,0.836986211815544,0.886220694863517,0.812368970291557,0.886220694863517,36559.7420459582,0.0,1.0
1994-05-31,4.25,4.25,4.0,4.125,16800,0.836986211815544,0.836986211815544,0.787751728767571,0.812368970291557,85306.0647739024,0.0,1.0
1994-06-01,4.0,4.375,4.0,4.063,49867,0.787751728767571,0.86160345333953,0.787751728767571,0.80015881849566,253211.757861916,0.0,1.0
1994-06-02,4.375,4.375,4.0,4.375,14252,0.86160345333953,0.86160345333953,0.787751728767571,0.86160345333953,72367.9782831939,0.0,1.0
1994-06-03,4.5,4.5,4.0,4.0,12030,0.886220694863517,0.886220694863517,0.787751728767571,0.787751728767571,61085.2356684551,0.0,1.0
1994-06-06,4.5,4.5,4.25,4.5,32385,0.886220694863517,0.886220694863517,0.836986211815544,0.886220694863517,164442.673077549,0.0,1.0
1994-06-07,4.625,4.625,4.25,4.375,4267,0.910837936387504,0.910837936387504,0.836986211815544,0.86160345333953,21666.724904181,0.0,1.0
1994-06-08,4.625,4.625,4.375,4.625,16830,0.910837936387504,0.910837936387504,0.86160345333953,0.910837936387504,85458.3970324272,0.0,1.0
1994-06-09,4.5,4.625,4.375,4.625,14252,0.886220694863517,0.910837936387504,0.86160345333953,0.910837936387504,72367.9782831939,0.0,1.0
1994-06-10,4.5,4.625,4.375,4.375,19644,0.886220694863517,0.910837936387504,0.86160345333953,0.86160345333953,99747.1628820559,0.0,1.0
1994-06-13,4.25,4.5,4.0,4.5,78400,0.836986211815544,0.886220694863517,0.787751728767571,0.886220694863517,398094.968944878,0.0,1.0
1994-06-14,4.375,4.375,4.125,4.25,34430,0.86160345333953,0.86160345333953,0.812368970291557,0.836986211815544,174826.655366992,0.0,1.0
1994-06-15,4.5,4.5,4.25,4.25,35052,0.886220694863517,0.886220694863517,0.836986211815544,0.836986211815544,177985.010860406,0.0,1.0
1994-06-16,4.375,4.5,4.25,4.25,33244,0.86160345333953,0.886220694863517,0.836986211815544,0.836986211815544,168804.45341331,0.0,1.0
1994-06-17,4.375,4.5,4.375,4.5,6844,0.86160345333953,0.886220694863517,0.86160345333953,0.886220694863517,34752.0659114636,0.0,1.0
1994-06-20,4.5,4.5,4.375,4.375,33985,0.886220694863517,0.886220694863517,0.86160345333953,0.86160345333953,172567.060198873,0.0,1.0
1994-06-21,4.25,4.5,4.25,4.375,15200,0.836986211815544,0.886220694863517,0.836986211815544,0.86160345333953,77181.6776525784,0.0,1.0
1994-06-22,4.5,4.5,4.25,4.5,37600,0.886220694863517,0.886220694863517,0.836986211815544,0.886220694863517,190923.097351115,0.0,1.0
1994-06-23,4.25,4.5,4.25,4.5,25630,0.836986211815544,0.886220694863517,0.836986211815544,0.886220694863517,130142.526199709,0.0,1.0
1994-06-24,4.0,4.375,4.0,4.25,16385,0.787751728767571,0.86160345333953,0.787751728767571,0.836986211815544,83198.801864309,0.0,1.0
1994-06-27,4.375,4.375,3.625,3.75,10252,0.86160345333953,0.86160345333953,0.713900004195611,0.738517245719597,52057.0104798838,0.0,1.0
1994-06-28,4.375,4.375,3.625,3.625,1985,0.86160345333953,0.86160345333953,0.713900004195611,0.713900004195611,10079.3177723926,0.0,1.0
1994-06-29,3.625,4.375,3.625,3.625,5067,0.713900004195611,0.86160345333953,0.713900004195611,0.713900004195611,25728.9184648431,0.0,1.0
1994-06-30,4.25,4.375,3.875,4.375,2400,0.836986211815544,0.86160345333953,0.763134487243584,0.86160345333953,12186.5806819861,0.0,1.0
1994-07-01,4.25,4.25,4.25,4.25,978,0.836986211815544,0.836986211815544,0.836986211815544,0.836986211815544,4966.03162790932,0.0,1.0
1994-07-05,4.125,4.125,3.875,3.875,5630,0.812368970291557,0.812368970291557,0.763134487243584,0.763134487243584,28587.687183159,0.0,1.0
1994-07-06,3.75,4.125,3.75,3.75,7852,0.738517245719597,0.812368970291557,0.738517245719597,0.738517245719597,39870.4297978978,0.0,1.0
1994-07-07,3.75,4.0,3.75,4.0,12800,0.738517245719597,0.787751728767571,0.738517245719597,0.787751728767571,64995.0969705924,0.0,1.0
1994-07-08,4.0,4.0,3.813,4.0,5452,0.787751728767571,0.787751728767571,0.750924335447687,0.787751728767571,27683.8491159117,0.0,1.0
1994-07-11,4.0,4.0,3.625,3.625,6844,0.787751728767571,0.787751728767571,0.713900004195611,0.713900004195611,34752.0659114636,0.0,1.0
1994-07-12,3.75,4.0,3.625,3.625,12000,0.738517245719597,0.787751728767571,0.713900004195611,0.713900004195611,60932.9034099304,0.0,1.0
1994-07-13,4.0,4.0,3.625,3.875,9778,0.787751728767571,0.787751728767571,0.713900004195611,0.763134487243584,49650.1607951915,0.0,1.0
1994-07-14,3.625,4.0,3.625,3.625,11467,0.713900004195611,0.787751728767571,0.713900004195611,0.713900004195611,58226.4669501392,0.0,1.0
1994-07-15,3.625,3.875,3.625,3.625,15467,0.713900004195611,0.763134487243584,0.713900004195611,0.713900004195611,78537.4347534493,0.0,1.0
1994-07-18,3.75,3.875,3.625,3.625,16800,0.738517245719597,0.763134487243584,0.713900004195611,0.713900004195611,85306.0647739025,0.0,1.0
1994-07-19,3.625,3.75,3.625,3.75,28978,0.713900004195611,0.738517245719597,0.713900004195611,0.738517245719597,147142.80625108,0.0,1.0
1994-07-20,3.531,3.875,3.5,3.75,39200,0.695387838569573,0.763134487243584,0.689282762671624,0.738517245719597,199047.484472439,0.0,1.0
1994-07-21,3.75,3.75,3.5,3.75,31763,0.738517245719597,0.738517245719597,0.689282762671624,0.738517245719597,161284.317584135,0.0,1.0
1994-07-22,3.75,3.75,3.5,3.75,41067,0.738517245719597,0.738517245719597,0.689282762671624,0.738517245719597,208527.628694634,0.0,1.0
1994-07-25,3.5,3.75,3.5,3.75,18252,0.689282762671624,0.738517245719597,0.689282762671624,0.738517245719597,92678.946086504,0.0,1.0
1994-07-26,3.625,3.625,3.5,3.625,16830,0.713900004195611,0.713900004195611,0.689282762671624,0.713900004195611,85458.3970324273,0.0,1.0
1994-07-27,3.625,3.625,3.5,3.625,45867,0.713900004195611,0.713900004195611,0.689282762671624,0.713900004195611,232900.790058606,0.0,1.0
1994-07-28,3.25,3.75,3.203,3.625,116385,0.640048279623651,0.738517245719597,0.630792196810632,0.713900004195611,590972.996947062,0.0,1.0
1994-07-29,3.5,3.625,3.25,3.25,14400,0.689282762671624,0.713900004195611,0.640048279623651,0.640048279623651,73119.4840919164,0.0,1.0
1994-08-01,3.625,3.75,3.25,3.25,85363,0.713900004195611,0.738517245719597,0.640048279623651,0.640048279623651,433451.28614849,0.0,1.0
1994-08-02,4.0,4.125,3.625,3.625,105067,0.787751728767571,0.812368970291557,0.713900004195611,0.713900004195611,533503.113547595,0.0,1.0
1994-08-03,3.875,4.125,3.875,4.125,76830,0.763134487243584,0.812368970291557,0.763134487243584,0.812368970291557,390122.914082079,0.0,1.0
1994-08-04,4.0,4.125,3.875,3.875,19585,0.787751728767571,0.812368970291557,0.763134487243584,0.763134487243584,99447.576106957,0.0,1.0
1994-08-05,4.125,4.125,3.875,3.875,20000,0.812368970291557,0.812368970291557,0.763134487243584,0.763134487243584,101554.839016551,0.0,1.0
1994-08-08,4.125,4.125,4.125,4.125,3467,0.812368970291557,0.812368970291557,0.812368970291557,0.812368970291557,17604.531343519,0.0,1.0
1994-08-09,3.875,4.0,3.875,3.875,6785,0.763134487243584,0.787751728767571,0.763134487243584,0.763134487243584,34452.4791363648,0.0,1.0
1994-08-10,3.875,4.125,3.875,3.875,26963,0.763134487243584,0.812368970291557,0.763134487243584,0.763134487243584,136911.156220163,0.0,1.0
1994-08-11,3.938,4.125,3.875,4.125,8444,0.775541576971673,0.812368970291557,0.763134487243584,0.812368970291557,42876.4530327876,0.0,1.0
1994-08-12,4.0,4.125,3.875,4.125,16000,0.787751728767571,0.812368970291557,0.763134487243584,0.812368970291557,81243.8712132404,0.0,1.0
1994-08-15,3.875,4.125,3.875,4.0,2044,0.763134487243584,0.812368970291557,0.763134487243584,0.787751728767571,10378.9045474915,0.0,1.0
1994-08-16,4.125,4.125,4.0,4.0,19644,0.812368970291557,0.812368970291557,0.787751728767571,0.787751728767571,99747.162882056,0.0,1.0
1994-08-17,4.5,4.5,4.0,4.0,31052,0.886220694863517,0.886220694863517,0.787751728767571,0.787751728767571,157674.043057096,0.0,1.0
1994-08-18,4.5,5.0,4.375,4.625,97244,0.886220694863517,0.984689660959463,0.86160345333953,0.910837936387504,493779.938266272,0.0,1.0
1994-08-19,4.5,5.0,4.375,4.5,57630,0.886220694863517,0.984689660959463,0.86160345333953,0.886220694863517,292630.26862619,0.0,1.0
1994-08-22,4.5,4.75,4.375,4.625,10252,0.886220694863517,0.93545517791149,0.86160345333953,0.910837936387504,52057.0104798838,0.0,1.0
1994-08-23,5.0,5.0,4.375,4.375,33067,0.984689660959463,0.984689660959463,0.86160345333953,0.86160345333953,167905.693088014,0.0,1.0
1994-08-24,4.625,5.0,4.5,4.75,35052,0.910837936387504,0.984689660959463,0.886220694863517,0.93545517791149,177985.010860406,0.0,1.0
1994-08-25,5.0,5.0,4.5,4.5,3467,0.984689660959463,0.984689660959463,0.886220694863517,0.886220694863517,17604.531343519,0.0,1.0
1994-08-26,4.375,4.75,4.375,4.5,12978,0.86160345333953,0.93545517791149,0.86160345333953,0.886220694863517,65898.9350378396,0.0,1.0
1994-08-29,4.5,4.875,4.375,4.375,21778,0.886220694863517,0.960072419435477,0.86160345333953,0.86160345333953,110583.064205122,0.0,1.0
1994-08-30,4.375,4.375,4.375,4.375,178,0.86160345333953,0.86160345333953,0.86160345333953,0.86160345333953,903.8380672473,0.0,1.0
1994-08-31,4.563,4.75,4.375,4.75,33244,0.898627784591606,0.93545517791149,0.86160345333953,0.93545517791149,168804.45341331,0.0,1.0
1994-09-01,4.75,4.75,4.5,4.625,20000,0.93545517791149,0.93545517791149,0.886220694863517,0.910837936387504,101554.839016551,0.0,1.0
1994-09-02,4.5,4.5,4.5,4.5,267,0.886220694863517,0.886220694863517,0.886220694863517,0.886220694863517,1355.75710087095,0.0,1.0
1994-09-06,4.75,4.75,4.25,4.375,17778,0.93545517791149,0.93545517791149,0.836986211815544,0.86160345333953,90272.0964018118,0.0,1.0
1994-09-07,4.75,4.75,4.25,4.75,800,0.93545517791149,0.93545517791149,0.836986211815544,0.93545517791149,4062.19356066202,0.0,1.0
1994-09-08,4.375,4.375,4.375,4.375,1778,0.86160345333953,0.86160345333953,0.86160345333953,0.86160345333953,9028.22518857134,0.0,1.0
1994-09-09,4.25,4.25,4.25,4.25,12800,0.836986211815544,0.836986211815544,0.836986211815544,0.836986211815544,64995.0969705923,0.0,1.0
1994-09-12,4.25,4.75,4.25,4.75,22844,0.836986211815544,0.93545517791149,0.836986211815544,0.93545517791149,115995.937124704,0.0,1.0
1994-09-13,4.125,4.625,4.125,4.25,15644,0.812368970291557,0.910837936387504,0.812368970291557,0.836986211815544,79436.1950787458,0.0,1.0
1994-09-14,4.5,4.5,4.125,4.5,4563,0.886220694863517,0.886220694863517,0.812368970291557,0.886220694863517,23169.736521626,0.0,1.0
1994-09-15,4.5,4.5,4.125,4.125,5452,0.886220694863517,0.886220694863517,0.812368970291557,0.812368970291557,27683.8491159117,0.0,1.0
1994-09-16,4.25,4.5,4.125,4.5,4652,0.836986211815544,0.886220694863517,0.812368970291557,0.886220694863517,23621.6555552496,0.0,1.0
1994-09-19,4.25,4.5,4.125,4.125,9067,0.836986211815544,0.886220694863517,0.812368970291557,0.812368970291557,46039.8862681532,0.0,1.0
1994-09-20,4.375,4.5,4.125,4.5,27200,0.86160345333953,0.886220694863517,0.812368970291557,0.886220694863517,138114.581062509,0.0,1.0
1994-09-21,4.375,4.375,4.125,4.125,61452,0.86160345333953,0.86160345333953,0.812368970291557,0.812368970291557,312037.398362253,0.0,1.0
1994-09-22,4.25,4.375,4.125,4.375,22044,0.836986211815544,0.86160345333953,0.812368970291557,0.86160345333953,111933.743564042,0.0,1.0
1994-09-23,4.25,4.5,4.0,4.125,29600,0.836986211815544,0.886220694863517,0.787751728767571,0.812368970291557,150301.161744495,0.0,1.0
1994-09-26,4.5,4.5,4.25,4.25,4652,0.886220694863517,0.886220694863517,0.836986211815544,0.836986211815544,23621.6555552497,0.0,1.0
1994-09-27,4.375,4.5,4.125,4.125,25867,0.86160345333953,0.886220694863517,0.812368970291557,0.812368970291557,131345.951042056,0.0,1.0
1994-09-28,4.375,4.375,4.125,4.375,8178,0.86160345333953,0.86160345333953,0.812368970291557,0.86160345333953,41525.7736738675,0.0,1.0
1994-09-29,4.125,4.375,4.125,4.125,12267,0.812368970291557,0.86160345333953,0.812368970291557,0.812368970291557,62288.6605108013,0.0,1.0
1994-09-30,4.375,4.375,4.125,4.125,8830,0.86160345333953,0.86160345333953,0.812368970291557,0.812368970291557,44836.4614258071,0.0,1.0
1994-10-03,4.375,4.375,4.125,4.125,7230,0.86160345333953,0.86160345333953,0.812368970291557,0.812368970291557,36712.074304483,0.0,1.0
1994-10-04,4.219,4.375,4.125,4.375,22163,0.830881135917595,0.86160345333953,0.812368970291557,0.86160345333953,112537.99485619,0.0,1.0
1994-10-05,4.375,4.375,4.188,4.25,16178,0.86160345333953,0.86160345333953,0.824776060019646,0.836986211815544,82147.7092804877,0.0,1.0
1994-10-06,4.188,4.313,4.188,4.188,10430,0.824776060019646,0.849393301543633,0.824776060019646,0.824776060019646,52960.8485471311,0.0,1.0
1994-10-07,4.125,4.375,4.125,4.125,28030,0.812368970291557,0.86160345333953,0.812368970291557,0.812368970291557,142329.106881696,0.0,1.0
1994-10-10,4.25,4.375,4.125,4.125,11644,0.836986211815544,0.86160345333953,0.812368970291557,0.812368970291557,59125.2272754357,0.0,1.0
1994-10-11,4.625,4.625,4.125,4.125,30252,0.910837936387504,0.910837936387504,0.812368970291557,0.812368970291557,153611.849496434,0.0,1.0
1994-10-12,4.313,4.625,4.25,4.625,11378,0.849393301543633,0.910837936387504,0.836986211815544,0.910837936387504,57774.5479165156,0.0,1.0
1994-10-13,4.125,4.375,4.0,4.25,17067,0.812368970291557,0.86160345333953,0.787751728767571,0.836986211815544,86661.8218747734,0.0,1.0
1994-10-14,4.25,4.313,4.0,4.125,26963,0.836986211815544,0.849393301543633,0.787751728767571,0.812368970291557,136911.156220163,0.0,1.0
1994-10-17,4.25,4.313,4.0,4.313,12978,0.836986211815544,0.849393301543633,0.787751728767571,0.849393301543633,65898.9350378396,0.0,1.0
1994-10-18,4.0,4.313,4.0,4.313,30252,0.787751728767571,0.849393301543633,0.787751728767571,0.849393301543633,153611.849496434,0.0,1.0
1994-10-19,4.125,4.313,3.938,4.313,27763,0.812368970291557,0.849393301543633,0.775541576971673,0.849393301543633,140973.349780825,0.0,1.0
1994-10-20,4.25,4.313,4.125,4.125,30785,0.836986211815544,0.849393301543633,0.812368970291557,0.812368970291557,156318.285956225,0.0,1.0
1994-10-21,4.125,4.25,4.0,4.125,16267,0.812368970291557,0.836986211815544,0.787751728767571,0.812368970291557,82599.6283141114,0.0,1.0
1994-10-24,4.063,4.25,4.063,4.25,1867,0.80015881849566,0.836986211815544,0.80015881849566,0.836986211815544,9480.14422219499,0.0,1.0
1994-10-25,4.125,4.125,4.063,4.063,15378,0.812368970291557,0.812368970291557,0.80015881849566,0.80015881849566,78085.5157198257,0.0,1.0
1994-10-26,4.0,4.25,4.0,4.25,15585,0.787751728767571,0.836986211815544,0.787751728767571,0.836986211815544,79136.6083036469,0.0,1.0
1994-10-27,4.25,4.25,4.0,4.0,20978,0.836986211815544,0.836986211815544,0.787751728767571,0.787751728767571,106520.87064446,0.0,1.0
1994-10-28,3.875,4.125,3.75,4.0,23852,0.763134487243584,0.812368970291557,0.738517245719597,0.787751728767571,121114.301011138,0.0,1.0
1994-10-31,3.875,4.0,3.875,4.0,14044,0.763134487243584,0.787751728767571,0.763134487243584,0.787751728767571,71311.8079574218,0.0,1.0
1994-11-01,3.875,4.0,3.75,4.0,9630,0.763134487243584,0.787751728767571,0.738517245719597,0.787751728767571,48898.6549864691,0.0,1.0
1994-11-02,3.875,4.0,3.75,3.75,10163,0.763134487243584,0.787751728767571,0.738517245719597,0.738517245719597,51605.0914462601,0.0,1.0
1994-11-03,4.0,4.0,3.75,3.75,12267,0.787751728767571,0.787751728767571,0.738517245719597,0.738517245719597,62288.6605108012,0.0,1.0
1994-11-04,3.75,4.0,3.75,3.875,5452,0.738517245719597,0.787751728767571,0.738517245719597,0.763134487243584,27683.8491159117,0.0,1.0
1994-11-07,4.0,4.0,3.75,3.75,23644,0.787751728767571,0.787751728767571,0.738517245719597,0.738517245719597,120058.130685366,0.0,1.0
1994-11-08,3.75,3.813,3.75,3.813,11467,0.738517245719597,0.750924335447687,0.738517245719597,0.750924335447687,58226.4669501393,0.0,1.0
1994-11-09,3.5,3.875,3.313,3.875,74430,0.689282762671624,0.763134487243584,0.65245536935174,0.763134487243584,377936.333400093,0.0,1.0
1994-11-10,3.313,3.5,3.313,3.313,4444,0.65245536935174,0.689282762671624,0.65245536935174,0.65245536935174,22565.4852294775,0.0,1.0
1994-11-11,3.313,3.5,3.313,3.5,4563,0.65245536935174,0.689282762671624,0.65245536935174,0.689282762671624,23169.736521626,0.0,1.0
1994-11-14,3.375,3.438,3.313,3.313,16652,0.664665521147638,0.677072610875727,0.65245536935174,0.65245536935174,84554.5589651799,0.0,1.0
1994-11-15,3.313,3.625,3.313,3.313,23467,0.65245536935174,0.713900004195611,0.65245536935174,0.65245536935174,119159.37036007,0.0,1.0
1994-11-16,3.0,3.5,3.0,3.5,49600,0.590813796575678,0.689282762671624,0.590813796575678,0.689282762671624,251856.000761045,0.0,1.0
1994-11-17,3.375,3.5,3.0,3.5,53067,0.664665521147638,0.689282762671624,0.590813796575678,0.689282762671624,269460.532104564,0.0,1.0
1994-11-18,3.125,3.375,3.0,3.125,5985,0.615431038099665,0.664665521147638,0.590813796575678,0.615431038099665,30390.2855757027,0.0,1.0
1994-11-21,3.375,3.375,3.125,3.125,13778,0.664665521147638,0.664665521147638,0.615431038099665,0.615431038099665,69961.1285985016,0.0,1.0
1994-11-22,3.375,3.375,3.0,3.125,10963,0.664665521147638,0.664665521147638,0.590813796575678,0.615431038099665,55667.2850069221,0.0,1.0
1994-11-23,3.0,3.375,3.0,3.0,14578,0.590813796575678,0.664665521147638,0.590813796575678,0.590813796575678,74023.3221591637,0.0,1.0
1994-11-25,3.125,3.25,3.0,3.0,1185,0.615431038099665,0.640048279623651,0.590813796575678,0.590813796575678,6017.12421173061,0.0,1.0
1994-11-28,3.125,3.625,3.125,3.125,5363,0.615431038099665,0.713900004195611,0.615431038099665,0.615431038099665,27231.930082288,0.0,1.0
1994-11-29,3.125,3.125,3.125,3.125,3763,0.615431038099665,0.615431038099665,0.615431038099665,0.615431038099665,19107.542960964,0.0,1.0
1994-11-30,3.5,3.5,3.125,3.125,12800,0.689282762671624,0.689282762671624,0.615431038099665,0.615431038099665,64995.0969705923,0.0,1.0
1994-12-01,3.0,3.5,3.0,3.5,21452,0.590813796575678,0.689282762671624,0.590813796575678,0.689282762671624,108927.720329152,0.0,1.0
1994-12-02,3.125,3.5,3.0,3.5,52800,0.615431038099665,0.689282762671624,0.590813796575678,0.689282762671624,268104.775003693,0.0,1.0
1994-12-05,3.25,3.625,3.125,3.625,5067,0.640048279623651,0.713900004195611,0.615431038099665,0.713900004195611,25728.9184648431,0.0,1.0
1994-12-06,2.875,3.125,2.875,3.125,24000,0.566196555051691,0.615431038099665,0.566196555051691,0.615431038099665,121865.806819861,0.0,1.0
1994-12-07,2.875,3.0,2.75,2.875,67230,0.566196555051691,0.590813796575678,0.541579313527705,0.566196555051691,341376.591354135,0.0,1.0
1994-12-08,2.875,2.875,2.75,2.875,17630,0.566196555051691,0.566196555051691,0.541579313527705,0.566196555051691,89520.5905930893,0.0,1.0
1994-12-09,2.75,2.75,2.75,2.75,14963,0.541579313527705,0.541579313527705,0.541579313527705,0.541579313527705,75978.2528102322,0.0,1.0
1994-12-12,2.5,2.875,2.5,2.75,35585,0.492344830479732,0.566196555051691,0.492344830479732,0.541579313527705,180691.447320197,0.0,1.0
1994-12-13,2.625,2.75,2.5,2.5,35052,0.516962072003718,0.541579313527705,0.492344830479732,0.492344830479732,177985.010860407,0.0,1.0
1994-12-14,2.625,2.75,2.5,2.625,17185,0.516962072003718,0.541579313527705,0.492344830479732,0.516962072003718,87260.9954249711,0.0,1.0
1994-12-15,2.5,2.688,2.5,2.5,26163,0.492344830479732,0.529369161731807,0.492344830479732,0.492344830479732,132848.9626595,0.0,1.0
1994-12-16,2.438,2.563,2.25,2.5,66430,0.480134678683834,0.504751920207821,0.443110347431758,0.492344830479732,337314.397793473,0.0,1.0
1994-12-19,2.25,2.688,2.25,2.688,18844,0.443110347431758,0.529369161731807,0.443110347431758,0.529369161731807,95684.969321394,0.0,1.0
1994-12-20,2.875,2.875,2.25,2.25,48830,0.566196555051691,0.566196555051691,0.443110347431758,0.443110347431758,247946.139458908,0.0,1.0
1994-12-21,2.563,2.875,2.375,2.875,20563,0.504751920207821,0.566196555051691,0.467727588955745,0.566196555051691,104413.607734866,0.0,1.0
1994-12-22,2.563,2.813,2.438,2.438,22578,0.504751920207821,0.553986403255794,0.480134678683834,0.480134678683834,114645.257765784,0.0,1.0
1994-12-23,2.813,2.875,2.438,2.438,28000,0.553986403255794,0.566196555051691,0.480134678683834,0.480134678683834,142176.774623171,0.0,1.0
1994-12-27,2.625,2.875,2.5,2.5,33185,0.516962072003718,0.566196555051691,0.492344830479732,0.492344830479732,168504.866638212,0.0,1.0
1994-12-28,2.688,3.0,2.563,2.563,44652,0.529369161731807,0.590813796575678,0.504751920207821,0.504751920207821,226731.333588351,0.0,1.0
1994-12-29,2.5,2.688,2.5,2.563,19230,0.492344830479732,0.529369161731807,0.492344830479732,0.504751920207821,97644.9777144133,0.0,1.0
1994-12-30,2.375,2.688,2.375,2.688,76000,0.467727588955745,0.529369161731807,0.467727588955745,0.529369161731807,385908.388262892,0.0,1.0
1995-01-03,2.5,2.563,2.25,2.563,52030,0.492344830479732,0.504751920207821,0.443110347431758,0.504751920207821,264194.913701556,0.0,1.0
1995-01-04,2.125,2.5,2.125,2.25,30430,0.418493105907772,0.492344830479732,0.418493105907772,0.443110347431758,154515.687563682,0.0,1.0
1995-01-05,2.5,2.5,2.125,2.5,5985,0.492344830479732,0.492344830479732,0.418493105907772,0.492344830479732,30390.2855757027,0.0,1.0
1995-01-06,2.375,2.625,2.125,2.125,19763,0.467727588955745,0.516962072003718,0.418493105907772,0.418493105907772,100351.414174204,0.0,1.0
1995-01-09,2.75,2.75,2.25,2.625,17867,0.541579313527705,0.541579313527705,0.443110347431758,0.516962072003718,90724.0154354354,0.0,1.0
1995-01-10,2.5,2.75,2.25,2.75,18163,0.492344830479732,0.541579313527705,0.443110347431758,0.541579313527705,92227.0270528803,0.0,1.0
1995-01-11,2.75,2.75,2.75,2.75,800,0.541579313527705,0.541579313527705,0.541579313527705,0.541579313527705,4062.19356066202,0.0,1.0
1995-01-12,2.375,2.75,2.313,2.75,16444,0.467727588955745,0.541579313527705,0.455517437159848,0.541579313527705,83498.3886394078,0.0,1.0
1995-01-13,2.75,2.75,2.375,2.5,40978,0.541579313527705,0.541579313527705,0.467727588955745,0.492344830479732,208075.70966101,0.0,1.0
1995-01-16,2.875,2.875,2.625,2.75,10785,0.566196555051691,0.566196555051691,0.516962072003718,0.541579313527705,54763.4469396749,0.0,1.0
1995-01-17,2.875,2.875,2.5,2.625,48563,0.566196555051691,0.566196555051691,0.492344830479732,0.516962072003718,246590.382358037,0.0,1.0
1995-01-18,2.625,2.875,2.5,2.875,50163,0.516962072003718,0.566196555051691,0.492344830479732,0.566196555051691,254714.769479361,0.0,1.0
1995-01-19,2.75,2.875,2.5,2.875,27200,0.541579313527705,0.566196555051691,0.492344830479732,0.566196555051691,138114.581062509,0.0,1.0
1995-01-20,2.563,2.875,2.5,2.875,24267,0.504751920207821,0.566196555051691,0.492344830479732,0.566196555051691,123221.563920732,0.0,1.0
1995-01-23,2.625,2.75,2.25,2.75,8563,0.516962072003718,0.541579313527705,0.443110347431758,0.541579313527705,43480.7043249361,0.0,1.0
1995-01-24,2.281,2.5,2.25,2.25,21185,0.449215423329707,0.492344830479732,0.443110347431758,0.443110347431758,107571.963228281,0.0,1.0
1995-01-25,2.313,2.5,2.25,2.5,23230,0.455517437159848,0.492344830479732,0.443110347431758,0.492344830479732,117955.945517723,0.0,1.0
1995-01-26,2.25,2.25,2.25,2.25,5600,0.443110347431758,0.443110347431758,0.443110347431758,0.443110347431758,28435.3549246342,0.0,1.0
1995-01-27,2.5,2.5,2.25,2.5,20030,0.492344830479732,0.492344830479732,0.443110347431758,0.492344830479732,101707.171275075,0.0,1.0
1995-01-30,2.375,2.5,2.25,2.5,16178,0.467727588955745,0.492344830479732,0.443110347431758,0.492344830479732,82147.7092804877,0.0,1.0
1995-01-31,2.375,2.5,2.25,2.5,14252,0.467727588955745,0.492344830479732,0.443110347431758,0.492344830479732,72367.9782831939,0.0,1.0
1995-02-01,2.563,2.563,2.563,2.563,1244,0.504751920207821,0.504751920207821,0.504751920207821,0.504751920207821,6316.71098682944,0.0,1.0
1995-02-02,2.563,2.563,2.5,2.563,1067,0.504751920207821,0.504751920207821,0.492344830479732,0.504751920207821,5417.95066153297,0.0,1.0
1995-02-03,2.438,2.563,2.438,2.563,11763,0.480134678683834,0.504751920207821,0.480134678683834,0.504751920207821,59729.4785675842,0.0,1.0
1995-02-06,2.625,2.625,2.375,2.375,22963,0.516962072003718,0.516962072003718,0.467727588955745,0.467727588955745,116600.188416853,0.0,1.0
1995-02-07,2.625,2.625,2.375,2.625,13067,0.516962072003718,0.516962072003718,0.467727588955745,0.516962072003718,66350.8540714633,0.0,1.0
1995-02-08,2.375,2.625,2.375,2.375,14963,0.467727588955745,0.516962072003718,0.467727588955745,0.467727588955745,75978.2528102323,0.0,1.0
1995-02-09,2.625,2.625,2.375,2.375,7763,0.516962072003718,0.516962072003718,0.467727588955745,0.467727588955745,39418.5107642741,0.0,1.0
1995-02-10,2.563,2.625,2.375,2.625,12178,0.504751920207821,0.516962072003718,0.467727588955745,0.516962072003718,61836.7414771776,0.0,1.0
1995-02-13,2.625,2.625,2.313,2.313,3378,0.516962072003718,0.516962072003718,0.455517437159848,0.455517437159848,17152.6123098954,0.0,1.0
1995-02-14,2.375,2.625,2.375,2.375,7378,0.467727588955745,0.516962072003718,0.467727588955745,0.467727588955745,37463.5801132055,0.0,1.0
1995-02-15,2.375,2.625,2.375,2.375,11467,0.467727588955745,0.516962072003718,0.467727588955745,0.467727588955745,58226.4669501392,0.0,1.0
1995-02-16,2.625,2.625,2.375,2.375,29778,0.516962072003718,0.516962072003718,0.467727588955745,0.467727588955745,151204.999811742,0.0,1.0
1995-02-17,2.625,2.625,2.375,2.625,22163,0.516962072003718,0.516962072003718,0.467727588955745,0.516962072003718,112537.99485619,0.0,1.0
1995-02-21,2.375,2.625,2.375,2.625,12444,0.467727588955745,0.516962072003718,0.467727588955745,0.516962072003718,63187.4208360977,0.0,1.0
1995-02-22,2.313,2.5,2.313,2.5,6963,0.455517437159848,0.492344830479732,0.455517437159848,0.492344830479732,35356.317203612,0.0,1.0
1995-02-23,2.5,2.5,2.25,2.25,4444,0.492344830479732,0.492344830479732,0.443110347431758,0.443110347431758,22565.4852294775,0.0,1.0
1995-02-24,2.625,2.625,2.313,2.313,9185,0.516962072003718,0.516962072003718,0.455517437159848,0.455517437159848,46639.0598183508,0.0,1.0
1995-02-27,2.375,2.625,2.375,2.625,16652,0.467727588955745,0.516962072003718,0.467727588955745,0.516962072003718,84554.55896518,0.0,1.0
1995-02-28,2.875,2.875,2.625,2.625,36178,0.566196555051691,0.566196555051691,0.516962072003718,0.516962072003718,183702.548297038,0.0,1.0
1995-03-01,3.313,3.5,2.875,2.875,94963,0.65245536935174,0.689282762671624,0.566196555051691,0.566196555051691,482197.608876435,0.0,1.0
1995-03-02,3.25,3.5,3.063,3.5,34044,0.640048279623651,0.689282762671624,0.603220886303767,0.689282762671624,172866.646973972,0.0,1.0
1995-03-03,3.203,3.625,3.125,3.625,6578,0.630792196810632,0.713900004195611,0.615431038099665,0.713900004195611,33401.3865525435,0.0,1.0
1995-03-06,3.5,3.5,3.25,3.375,9867,0.689282762671624,0.689282762671624,0.640048279623651,0.664665521147638,50102.0798288152,0.0,1.0
1995-03-07,3.125,3.5,3.125,3.5,32030,0.615431038099665,0.689282762671624,0.615431038099665,0.689282762671624,162640.074685006,0.0,1.0
1995-03-08,3.375,3.375,3.125,3.375,10785,0.664665521147638,0.664665521147638,0.615431038099665,0.664665521147638,54763.4469396748,0.0,1.0
1995-03-09,3.25,3.25,3.188,3.188,7852,0.640048279623651,0.640048279623651,0.627838127827754,0.627838127827754,39870.4297978977,0.0,1.0
1995-03-10,3.5,3.625,3.25,3.625,830,0.689282762671624,0.713900004195611,0.640048279623651,0.713900004195611,4214.52581918685,0.0,1.0
1995-03-13,3.438,3.438,3.25,3.313,12830,0.677072610875727,0.677072610875727,0.640048279623651,0.65245536935174,65147.4292291172,0.0,1.0
1995-03-14,3.25,3.375,3.0,3.375,53630,0.640048279623651,0.664665521147638,0.590813796575678,0.664665521147638,272319.30082288,0.0,1.0
1995-03-15,3.0,3.0,3.0,3.0,978,0.590813796575678,0.590813796575678,0.590813796575678,0.590813796575678,4966.03162790932,0.0,1.0
1995-03-16,3.25,3.25,3.0,3.25,830,0.640048279623651,0.640048279623651,0.590813796575678,0.640048279623651,4214.52581918685,0.0,1.0
1995-03-17,3.0,3.25,3.0,3.0,1600,0.590813796575678,0.640048279623651,0.590813796575678,0.590813796575678,8124.38712132404,0.0,1.0
1995-03-20,3.125,3.125,2.875,2.938,4030,0.615431038099665,0.615431038099665,0.566196555051691,0.578603644779781,20463.3000618349,0.0,1.0
1995-03-21,2.875,2.875,2.875,2.875,1600,0.566196555051691,0.566196555051691,0.566196555051691,0.566196555051691,8124.38712132405,0.0,1.0
1995-03-22,2.875,3.25,2.875,3.25,9778,0.566196555051691,0.640048279623651,0.566196555051691,0.640048279623651,49650.1607951916,0.0,1.0
1995-03-23,2.938,3.125,2.875,2.875,14252,0.578603644779781,0.615431038099665,0.566196555051691,0.566196555051691,72367.9782831939,0.0,1.0
1995-03-24,3.25,3.375,2.875,2.875,19230,0.640048279623651,0.664665521147638,0.566196555051691,0.566196555051691,97644.9777144134,0.0,1.0
1995-03-27,3.375,3.375,3.0,3.375,8978,0.664665521147638,0.664665521147638,0.590813796575678,0.664665521147638,45587.9672345295,0.0,1.0
1995-03-28,3.125,3.125,3.0,3.0,5363,0.615431038099665,0.615431038099665,0.590813796575678,0.590813796575678,27231.930082288,0.0,1.0
1995-03-29,3.375,3.375,3.0,3.0,6430,0.664665521147638,0.664665521147638,0.590813796575678,0.590813796575678,32649.880743821,0.0,1.0
1995-03-30,3.375,3.375,3.375,3.375,385,0.664665521147638,0.664665521147638,0.664665521147638,0.664665521147638,1954.9306510686,0.0,1.0
1995-03-31,3.0,3.0,3.0,3.0,978,0.590813796575678,0.590813796575678,0.590813796575678,0.590813796575678,4966.03162790932,0.0,1.0
1995-04-03,3.0,3.0,3.0,3.0,30,0.590813796575678,0.590813796575678,0.590813796575678,0.590813796575678,152.332258524826,0.0,1.0
1995-04-04,3.0,3.375,3.0,3.375,11230,0.590813796575678,0.664665521147638,0.590813796575678,0.664665521147638,57023.0421077931,0.0,1.0
1995-04-05,3.0,3.0,3.0,3.0,3644,0.590813796575678,0.590813796575678,0.590813796575678,0.590813796575678,18503.2916688155,0.0,1.0
1995-04-06,2.875,3.375,2.875,3.375,2785,0.566196555051691,0.664665521147638,0.566196555051691,0.664665521147638,14141.5113330547,0.0,1.0
1995-04-07,2.875,2.875,2.875,2.875,2252,0.566196555051691,0.566196555051691,0.566196555051691,0.566196555051691,11435.0748732636,0.0,1.0
1995-04-10,3.125,3.125,2.875,2.875,7852,0.615431038099665,0.615431038099665,0.566196555051691,0.566196555051691,39870.4297978977,0.0,1.0
1995-04-11,2.875,2.875,2.75,2.75,5452,0.566196555051691,0.566196555051691,0.541579313527705,0.541579313527705,27683.8491159117,0.0,1.0
1995-04-12,3.0,3.0,2.75,2.75,3052,0.590813796575678,0.590813796575678,0.541579313527705,0.541579313527705,15497.2684339256,0.0,1.0
1995-04-13,2.875,3.125,2.875,3.125,2785,0.566196555051691,0.615431038099665,0.566196555051691,0.615431038099665,14141.5113330547,0.0,1.0
1995-04-17,2.875,2.875,2.875,2.875,563,0.566196555051691,0.566196555051691,0.566196555051691,0.566196555051691,2858.7687183159,0.0,1.0
1995-04-18,3.0,3.125,2.875,3.125,2430,0.590813796575678,0.615431038099665,0.566196555051691,0.615431038099665,12338.9129405109,0.0,1.0
1995-04-19,3.125,3.125,2.875,3.0,16978,0.615431038099665,0.615431038099665,0.566196555051691,0.590813796575678,86209.9028411497,0.0,1.0
1995-04-20,2.875,3.063,2.875,2.875,7052,0.566196555051691,0.603220886303767,0.566196555051691,0.566196555051691,35808.2362372357,0.0,1.0
1995-04-21,3.125,3.125,2.75,2.75,6667,0.615431038099665,0.615431038099665,0.541579313527705,0.541579313527705,33853.3055861671,0.0,1.0
1995-04-24,2.75,2.75,2.75,2.75,30,0.541579313527705,0.541579313527705,0.541579313527705,0.541579313527705,152.332258524826,0.0,1.0
1995-04-25,2.75,3.125,2.75,2.75,8385,0.541579313527705,0.615431038099665,0.541579313527705,0.541579313527705,42576.8662576888,0.0,1.0
1995-04-26,2.875,3.0,2.75,3.0,11644,0.566196555051691,0.590813796575678,0.541579313527705,0.590813796575678,59125.2272754357,0.0,1.0
1995-04-27,3.125,3.125,2.875,3.0,6252,0.615431038099665,0.615431038099665,0.566196555051691,0.590813796575678,31746.0426765737,0.0,1.0
1995-04-28,3.0,3.125,3.0,3.125,3230,0.590813796575678,0.615431038099665,0.590813796575678,0.615431038099665,16401.1065011729,0.0,1.0
1995-05-01,2.875,3.0,2.875,2.875,11052,0.566196555051691,0.590813796575678,0.566196555051691,0.566196555051691,56119.2040405459,0.0,1.0
1995-05-02,3.125,3.125,3.125,3.125,12563,0.615431038099665,0.615431038099665,0.615431038099665,0.615431038099665,63791.6721282462,0.0,1.0
1995-05-03,2.875,2.875,2.875,2.875,1985,0.566196555051691,0.566196555051691,0.566196555051691,0.566196555051691,10079.3177723926,0.0,1.0
1995-05-04,2.875,2.875,2.875,2.875,4000,0.566196555051691,0.566196555051691,0.566196555051691,0.566196555051691,20310.9678033101,0.0,1.0
1995-05-05,2.875,3.125,2.875,2.875,9867,0.566196555051691,0.615431038099665,0.566196555051691,0.566196555051691,50102.0798288152,0.0,1.0
1995-05-08,3.0,3.125,2.875,2.875,2844,0.590813796575678,0.615431038099665,0.566196555051691,0.566196555051691,14441.0981081535,0.0,1.0
1995-05-09,2.75,3.125,2.75,2.875,27852,0.541579313527705,0.615431038099665,0.541579313527705,0.566196555051691,141425.268814448,0.0,1.0
1995-05-10,3.125,3.125,2.75,2.75,4444,0.615431038099665,0.615431038099665,0.541579313527705,0.541579313527705,22565.4852294775,0.0,1.0
1995-05-11,3.0,3.0,2.75,2.75,3467,0.590813796575678,0.590813796575678,0.541579313527705,0.541579313527705,17604.531343519,0.0,1.0
1995-05-12,2.625,2.75,2.625,2.75,4978,0.516962072003718,0.541579313527705,0.516962072003718,0.541579313527705,25276.9994312194,0.0,1.0
1995-05-15,3.0,3.0,3.0,3.0,978,0.590813796575678,0.590813796575678,0.590813796575678,0.590813796575678,4966.03162790932,0.0,1.0
1995-05-16,2.438,2.75,2.25,2.625,40030,0.480134678683834,0.541579313527705,0.443110347431758,0.516962072003718,203262.010291626,0.0,1.0
1995-05-17,2.5,2.5,2.25,2.25,12000,0.492344830479732,0.492344830479732,0.443110347431758,0.443110347431758,60932.9034099303,0.0,1.0
1995-05-18,2.5,2.5,2.5,2.5,0,0.492344830479732,0.492344830479732,0.492344830479732,0.492344830479732,0,0.0,1.0
1995-05-19,2.5,2.5,2.25,2.25,830,0.492344830479732,0.492344830479732,0.443110347431758,0.443110347431758,4214.52581918684,0.0,1.0
1995-05-22,2.25,2.5,2.25,2.5,12800,0.443110347431758,0.492344830479732,0.443110347431758,0.492344830479732,64995.0969705924,0.0,1.0
1995-05-23,2.25,2.5,2.25,2.5,1600,0.443110347431758,0.492344830479732,0.443110347431758,0.492344830479732,8124.38712132405,0.0,1.0
1995-05-24,2.5,2.5,2.25,2.25,1600,0.492344830479732,0.492344830479732,0.443110347431758,0.443110347431758,8124.38712132404,0.0,1.0
1995-05-25,2.5,2.5,2.5,2.5,978,0.492344830479732,0.492344830479732,0.492344830479732,0.492344830479732,4966.03162790932,0.0,1.0
1995-05-26,2.625,2.625,2.5,2.5,13185,0.516962072003718,0.516962072003718,0.492344830479732,0.492344830479732,66950.0276216609,0.0,1.0
1995-05-30,2.5,2.5,2.5,2.5,1363,0.492344830479732,0.492344830479732,0.492344830479732,0.492344830479732,6920.96227897791,0.0,1.0
1995-05-31,2.75,2.75,2.5,2.5,2044,0.541579313527705,0.541579313527705,0.492344830479732,0.492344830479732,10378.9045474915,0.0,1.0
1995-06-01,2.5,2.625,2.5,2.5,8178,0.492344830479732,0.516962072003718,0.492344830479732,0.492344830479732,41525.7736738675,0.0,1.0
1995-06-02,2.5,2.5,2.5,2.5,3852,0.492344830479732,0.492344830479732,0.492344830479732,0.492344830479732,19559.4619945876,0.0,1.0
1995-06-05,2.5,2.563,2.5,2.5,8385,0.492344830479732,0.504751920207821,0.492344830479732,0.492344830479732,42576.8662576888,0.0,1.0
1995-06-06,2.5,2.625,2.5,2.625,6044,0.492344830479732,0.516962072003718,0.492344830479732,0.516962072003718,30689.8723508015,0.0,1.0
1995-06-07,2.75,2.75,2.5,2.5,8267,0.541579313527705,0.541579313527705,0.492344830479732,0.492344830479732,41977.6927074911,0.0,1.0
1995-06-08,2.75,2.75,2.484,2.5,55852,0.541579313527705,0.541579313527705,0.489193823564661,0.492344830479732,283602.043437619,0.0,1.0
1995-06-09,2.375,2.75,2.375,2.75,42844,0.467727588955745,0.541579313527705,0.467727588955745,0.541579313527705,217550.776141255,0.0,1.0
1995-06-12,2.375,2.5,2.0,2.5,8000,0.467727588955745,0.492344830479732,0.393875864383785,0.492344830479732,40621.9356066202,0.0,1.0
1995-06-13,2.25,2.375,2.125,2.125,11585,0.443110347431758,0.467727588955745,0.418493105907772,0.418493105907772,58825.640500337,0.0,1.0
1995-06-14,2.375,2.375,2.125,2.375,6785,0.467727588955745,0.467727588955745,0.418493105907772,0.467727588955745,34452.4791363648,0.0,1.0
1995-06-15,2.188,2.375,2.188,2.375,14400,0.430900195635861,0.467727588955745,0.430900195635861,0.467727588955745,73119.4840919164,0.0,1.0
1995-06-16,2.75,3.0,2.375,2.375,38578,0.541579313527705,0.590813796575678,0.467727588955745,0.467727588955745,195889.128979024,0.0,1.0
1995-06-19,2.75,3.0,2.563,3.0,4563,0.541579313527705,0.590813796575678,0.504751920207821,0.590813796575678,23169.736521626,0.0,1.0
1995-06-20,2.75,2.75,2.5,2.5,3585,0.541579313527705,0.541579313527705,0.492344830479732,0.492344830479732,18203.7048937167,0.0,1.0
1995-06-21,2.5,2.5,2.5,2.5,30,0.492344830479732,0.492344830479732,0.492344830479732,0.492344830479732,152.332258524826,0.0,1.0
1995-06-22,2.5,2.75,2.5,2.75,1363,0.492344830479732,0.541579313527705,0.492344830479732,0.541579313527705,6920.96227897791,0.0,1.0
1995-06-23,2.5,2.875,2.5,2.5,6578,0.492344830479732,0.566196555051691,0.492344830479732,0.492344830479732,33401.3865525434,0.0,1.0
1995-06-26,2.5,2.5,2.5,2.5,652,0.492344830479732,0.492344830479732,0.492344830479732,0.492344830479732,3310.68775193954,0.0,1.0
1995-06-27,2.813,2.813,2.5,2.5,2252,0.553986403255794,0.553986403255794,0.492344830479732,0.492344830479732,11435.0748732636,0.0,1.0
1995-06-28,2.813,2.813,2.5,2.5,7200,0.553986403255794,0.553986403255794,0.492344830479732,0.492344830479732,36559.7420459582,0.0,1.0
1995-06-29,3.0,3.375,2.75,2.75,38400,0.590813796575678,0.664665521147638,0.541579313527705,0.541579313527705,194985.290911777,0.0,1.0
1995-06-30,3.25,3.25,3.0,3.0,2044,0.640048279623651,0.640048279623651,0.590813796575678,0.590813796575678,10378.9045474915,0.0,1.0
1995-07-03,3.375,3.375,3.0,3.375,3052,0.664665521147638,0.664665521147638,0.590813796575678,0.664665521147638,15497.2684339256,0.0,1.0
1995-07-05,3.25,3.25,3.0,3.188,6430,0.640048279623651,0.640048279623651,0.590813796575678,0.627838127827754,32649.880743821,0.0,1.0
1995-07-06,2.875,3.0,2.875,3.0,8978,0.566196555051691,0.590813796575678,0.566196555051691,0.590813796575678,45587.9672345296,0.0,1.0
1995-07-07,2.75,2.75,2.75,2.75,978,0.541579313527705,0.541579313527705,0.541579313527705,0.541579313527705,4966.03162790932,0.0,1.0
1995-07-10,2.75,2.75,2.75,2.75,1985,0.541579313527705,0.541579313527705,0.541579313527705,0.541579313527705,10079.3177723926,0.0,1.0
1995-07-11,2.563,3.0,2.563,3.0,7200,0.504751920207821,0.590813796575678,0.504751920207821,0.590813796575678,36559.7420459582,0.0,1.0
1995-07-12,2.5,3.0,2.5,3.0,3585,0.492344830479732,0.590813796575678,0.492344830479732,0.590813796575678,18203.7048937167,0.0,1.0
1995-07-13,2.875,2.875,2.5,2.5,2044,0.566196555051691,0.566196555051691,0.492344830479732,0.492344830479732,10378.9045474915,0.0,1.0
1995-07-14,2.875,2.875,2.5,2.5,7585,0.566196555051691,0.566196555051691,0.492344830479732,0.492344830479732,38514.6726970268,0.0,1.0
1995-07-17,2.875,3.0,2.5,3.0,22400,0.566196555051691,0.590813796575678,0.492344830479732,0.590813796575678,113741.419698537,0.0,1.0
1995-07-18,2.75,2.75,2.5,2.5,15763,0.541579313527705,0.541579313527705,0.492344830479732,0.492344830479732,80040.4463708942,0.0,1.0
1995-07-19,2.75,2.75,2.5,2.5,1244,0.541579313527705,0.541579313527705,0.492344830479732,0.492344830479732,6316.71098682944,0.0,1.0
1995-07-20,2.75,2.75,2.5,2.5,8563,0.541579313527705,0.541579313527705,0.492344830479732,0.492344830479732,43480.7043249361,0.0,1.0
1995-07-21,2.75,2.75,2.375,2.75,11052,0.541579313527705,0.541579313527705,0.467727588955745,0.541579313527705,56119.2040405458,0.0,1.0
1995-07-24,2.75,2.75,2.375,2.375,14430,0.541579313527705,0.541579313527705,0.467727588955745,0.467727588955745,73271.8163504412,0.0,1.0
1995-07-25,2.75,2.75,2.25,2.375,4267,0.541579313527705,0.541579313527705,0.443110347431758,0.467727588955745,21666.724904181,0.0,1.0
1995-07-26,2.75,2.75,2.75,2.75,0,0.541579313527705,0.541579313527705,0.541579313527705,0.541579313527705,0,0.0,1.0
1995-07-27,2.75,2.75,2.75,2.75,0,0.541579313527705,0.541579313527705,0.541579313527705,0.541579313527705,0,0.0,1.0
1995-07-28,2.25,2.25,2.25,2.25,1363,0.443110347431758,0.443110347431758,0.443110347431758,0.443110347431758,6920.96227897793,0.0,1.0
1995-07-31,2.25,2.75,2.25,2.75,267,0.443110347431758,0.541579313527705,0.443110347431758,0.541579313527705,1355.75710087095,0.0,1.0
1995-08-01,2.25,2.5,2.25,2.25,5867,0.443110347431758,0.492344830479732,0.443110347431758,0.443110347431758,29791.1120255051,0.0,1.0
1995-08-02,2.75,2.75,2.25,2.25,2252,0.541579313527705,0.541579313527705,0.443110347431758,0.443110347431758,11435.0748732636,0.0,1.0
1995-08-03,2.625,2.75,2.25,2.75,6163,0.516962072003718,0.541579313527705,0.443110347431758,0.541579313527705,31294.1236429501,0.0,1.0
1995-08-04,2.75,2.75,2.75,2.75,6963,0.541579313527705,0.541579313527705,0.541579313527705,0.541579313527705,35356.317203612,0.0,1.0
1995-08-07,2.625,2.875,2.5,2.5,4800,0.516962072003718,0.566196555051691,0.492344830479732,0.492344830479732,24373.1613639721,0.0,1.0
1995-08-08,2.5,2.875,2.5,2.875,385,0.492344830479732,0.566196555051691,0.492344830479732,0.566196555051691,1954.9306510686,0.0,1.0
1995-08-09,3.125,3.125,2.75,2.875,24978,0.615431038099665,0.615431038099665,0.541579313527705,0.566196555051691,126831.83844777,0.0,1.0
1995-08-10,3.125,3.125,2.813,3.125,3585,0.615431038099665,0.615431038099665,0.553986403255794,0.615431038099665,18203.7048937167,0.0,1.0
1995-08-11,3.125,3.125,2.813,2.813,2400,0.615431038099665,0.615431038099665,0.553986403255794,0.553986403255794,12186.5806819861,0.0,1.0
1995-08-14,2.813,2.813,2.813,2.813,30,0.553986403255794,0.553986403255794,0.553986403255794,0.553986403255794,152.332258524826,0.0,1.0
1995-08-15,3.125,3.125,2.813,3.125,21244,0.615431038099665,0.615431038099665,0.553986403255794,0.615431038099665,107871.55000338,0.0,1.0
1995-08-16,2.75,3.125,2.75,2.875,2252,0.541579313527705,0.615431038099665,0.541579313527705,0.566196555051691,11435.0748732636,0.0,1.0
1995-08-17,3.125,3.125,2.75,2.75,3200,0.615431038099665,0.615431038099665,0.541579313527705,0.541579313527705,16248.7742426481,0.0,1.0
1995-08-18,2.813,3.125,2.75,2.75,12000,0.553986403255794,0.615431038099665,0.541579313527705,0.541579313527705,60932.9034099303,0.0,1.0
1995-08-21,3.063,3.125,2.75,3.125,5067,0.603220886303767,0.615431038099665,0.541579313527705,0.615431038099665,25728.9184648431,0.0,1.0
1995-08-22,2.75,3.0,2.75,2.75,16444,0.541579313527705,0.590813796575678,0.541579313527705,0.541579313527705,83498.3886394078,0.0,1.0
1995-08-23,2.75,3.0,2.75,3.0,4000,0.541579313527705,0.590813796575678,0.541579313527705,0.590813796575678,20310.9678033101,0.0,1.0
1995-08-24,3.188,3.188,3.0,3.0,47644,0.627838127827754,0.627838127827754,0.590813796575678,0.590813796575678,241923.937505227,0.0,1.0
1995-08-25,2.938,3.25,2.938,3.0,6963,0.578603644779781,0.640048279623651,0.578603644779781,0.590813796575678,35356.317203612,0.0,1.0
1995-08-28,3.0,3.438,3.0,3.25,57244,0.590813796575678,0.677072610875727,0.590813796575678,0.640048279623651,290670.260233171,0.0,1.0
1995-08-29,3.25,3.5,3.0,3.0,6963,0.640048279623651,0.689282762671624,0.590813796575678,0.590813796575678,35356.3172036121,0.0,1.0
1995-08-30,3.125,3.375,3.125,3.375,3200,0.615431038099665,0.664665521147638,0.615431038099665,0.664665521147638,16248.7742426481,0.0,1.0
1995-08-31,3.375,3.375,3.125,3.125,15230,0.664665521147638,0.664665521147638,0.615431038099665,0.615431038099665,77334.0099111032,0.0,1.0
1995-09-01,3.125,3.5,3.125,3.5,652,0.615431038099665,0.689282762671624,0.615431038099665,0.689282762671624,3310.68775193954,0.0,1.0
1995-09-05,3.125,3.5,3.0,3.25,18963,0.615431038099665,0.689282762671624,0.590813796575678,0.640048279623651,96289.2206135423,0.0,1.0
1995-09-06,3.0,3.5,3.0,3.0,6400,0.590813796575678,0.689282762671624,0.590813796575678,0.590813796575678,32497.5484852962,0.0,1.0
1995-09-07,3.125,3.125,2.875,3.0,5867,0.615431038099665,0.615431038099665,0.566196555051691,0.590813796575678,29791.1120255051,0.0,1.0
1995-09-08,3.125,3.125,2.875,2.875,20444,0.615431038099665,0.615431038099665,0.566196555051691,0.566196555051691,103809.356442718,0.0,1.0
1995-09-11,3.0,3.125,2.875,2.875,3200,0.590813796575678,0.615431038099665,0.566196555051691,0.566196555051691,16248.7742426481,0.0,1.0
1995-09-12,2.875,3.125,2.875,2.875,978,0.566196555051691,0.615431038099665,0.566196555051691,0.566196555051691,4966.03162790932,0.0,1.0
1995-09-13,2.875,3.0,2.875,2.875,1867,0.566196555051691,0.590813796575678,0.566196555051691,0.566196555051691,9480.144222195,0.0,1.0
1995-09-14,3.0,3.125,3.0,3.125,7052,0.590813796575678,0.615431038099665,0.590813796575678,0.615431038099665,35808.2362372357,0.0,1.0
1995-09-15,2.875,2.875,2.875,2.875,178,0.566196555051691,0.566196555051691,0.566196555051691,0.566196555051691,903.8380672473,0.0,1.0
1995-09-18,3.125,3.125,3.125,3.125,1600,0.615431038099665,0.615431038099665,0.615431038099665,0.615431038099665,8124.38712132404,0.0,1.0
1995-09-19,2.875,3.25,2.875,2.875,4444,0.566196555051691,0.640048279623651,0.566196555051691,0.566196555051691,22565.4852294775,0.0,1.0
1995-09-20,3.125,3.125,3.125,3.125,800,0.615431038099665,0.615431038099665,0.615431038099665,0.615431038099665,4062.19356066202,0.0,1.0
1995-09-21,2.875,2.875,2.875,2.875,5985,0.566196555051691,0.566196555051691,0.566196555051691,0.566196555051691,30390.2855757028,0.0,1.0
1995-09-22,2.875,2.875,2.875,2.875,978,0.566196555051691,0.566196555051691,0.566196555051691,0.566196555051691,4966.03162790932,0.0,1.0
1995-09-25,2.875,3.125,2.875,3.0,16267,0.566196555051691,0.615431038099665,0.566196555051691,0.590813796575678,82599.6283141114,0.0,1.0
1995-09-26,3.0,3.125,2.875,2.875,5452,0.590813796575678,0.615431038099665,0.566196555051691,0.566196555051691,27683.8491159117,0.0,1.0
1995-09-27,3.0,3.0,2.75,2.875,23200,0.590813796575678,0.590813796575678,0.541579313527705,0.566196555051691,117803.613259199,0.0,1.0
1995-09-28,2.75,2.875,2.75,2.875,24000,0.541579313527705,0.566196555051691,0.541579313527705,0.566196555051691,121865.806819861,0.0,1.0
1995-09-29,2.938,3.125,2.75,2.75,19052,0.578603644779781,0.615431038099665,0.541579313527705,0.541579313527705,96741.139647166,0.0,1.0
1995-10-02,2.75,2.75,2.75,2.75,1867,0.541579313527705,0.541579313527705,0.541579313527705,0.541579313527705,9480.14422219499,0.0,1.0
1995-10-03,2.75,2.75,2.75,2.75,2578,0.541579313527705,0.541579313527705,0.541579313527705,0.541579313527705,13090.4187492334,0.0,1.0
1995-10-04,2.75,2.75,2.75,2.75,2400,0.541579313527705,0.541579313527705,0.541579313527705,0.541579313527705,12186.5806819861,0.0,1.0
1995-10-05,2.75,3.125,2.75,3.125,13067,0.541579313527705,0.615431038099665,0.541579313527705,0.615431038099665,66350.8540714632,0.0,1.0
1995-10-06,2.625,3.0,2.5,2.625,35230,0.516962072003718,0.590813796575678,0.492344830479732,0.516962072003718,178888.848927654,0.0,1.0
1995-10-09,2.875,2.875,2.5,2.5,1600,0.566196555051691,0.566196555051691,0.492344830479732,0.492344830479732,8124.38712132405,0.0,1.0
1995-10-10,2.625,2.625,2.5,2.5,5452,0.516962072003718,0.516962072003718,0.492344830479732,0.492344830479732,27683.8491159117,0.0,1.0
1995-10-11,2.75,2.75,2.5,2.5,15378,0.541579313527705,0.541579313527705,0.492344830479732,0.492344830479732,78085.5157198256,0.0,1.0
1995-10-12,2.5,2.625,2.5,2.5,2430,0.492344830479732,0.516962072003718,0.492344830479732,0.492344830479732,12338.9129405109,0.0,1.0
1995-10-13,2.75,2.75,2.5,2.5,7467,0.541579313527705,0.541579313527705,0.492344830479732,0.492344830479732,37915.4991468291,0.0,1.0
1995-10-16,2.375,2.438,2.375,2.438,2430,0.467727588955745,0.480134678683834,0.467727588955745,0.480134678683834,12338.9129405109,0.0,1.0
1995-10-17,2.375,2.375,2.375,2.375,2252,0.467727588955745,0.467727588955745,0.467727588955745,0.467727588955745,11435.0748732636,0.0,1.0
1995-10-18,2.5,2.5,2.375,2.375,5985,0.492344830479732,0.492344830479732,0.467727588955745,0.467727588955745,30390.2855757027,0.0,1.0
1995-10-19,2.375,2.5,2.375,2.375,3763,0.467727588955745,0.492344830479732,0.467727588955745,0.467727588955745,19107.542960964,0.0,1.0
1995-10-20,2.625,2.75,2.375,2.375,25778,0.516962072003718,0.541579313527705,0.467727588955745,0.467727588955745,130894.032008432,0.0,1.0
1995-10-23,2.75,2.875,2.75,2.75,5452,0.541579313527705,0.566196555051691,0.541579313527705,0.541579313527705,27683.8491159117,0.0,1.0
1995-10-24,2.875,3.0,2.75,2.875,14252,0.566196555051691,0.590813796575678,0.541579313527705,0.566196555051691,72367.978283194,0.0,1.0
1995-10-25,2.5,2.75,2.5,2.75,9067,0.492344830479732,0.541579313527705,0.492344830479732,0.541579313527705,46039.8862681531,0.0,1.0
1995-10-26,2.625,2.75,2.5,2.5,9985,0.516962072003718,0.541579313527705,0.492344830479732,0.492344830479732,50701.2533790129,0.0,1.0
1995-10-27,2.75,2.875,2.563,2.563,21363,0.541579313527705,0.566196555051691,0.504751920207821,0.504751920207821,108475.801295528,0.0,1.0
1995-10-30,2.75,2.75,2.75,2.75,30,0.541579313527705,0.541579313527705,0.541579313527705,0.541579313527705,152.332258524826,0.0,1.0
1995-10-31,2.75,2.75,2.563,2.75,11467,0.541579313527705,0.541579313527705,0.504751920207821,0.541579313527705,58226.4669501392,0.0,1.0
1995-11-01,2.75,2.75,2.75,2.75,0,0.541579313527705,0.541579313527705,0.541579313527705,0.541579313527705,0,0.0,1.0
1995-11-02,2.625,2.75,2.5,2.625,27378,0.516962072003718,0.541579313527705,0.492344830479732,0.516962072003718,139018.419129756,0.0,1.0
1995-11-03,2.5,2.625,2.5,2.625,15200,0.492344830479732,0.516962072003718,0.492344830479732,0.516962072003718,77181.6776525783,0.0,1.0
1995-11-06,2.5,2.75,2.438,2.75,8800,0.492344830479732,0.541579313527705,0.480134678683834,0.541579313527705,44684.1291672822,0.0,1.0
1995-11-07,2.75,2.75,2.438,2.438,444,0.541579313527705,0.541579313527705,0.480134678683834,0.480134678683834,2254.51742616742,0.0,1.0
1995-11-08,2.5,2.75,2.5,2.75,9067,0.492344830479732,0.541579313527705,0.492344830479732,0.541579313527705,46039.8862681531,0.0,1.0
1995-11-09,2.5,2.875,2.5,2.625,6667,0.492344830479732,0.566196555051691,0.492344830479732,0.516962072003718,33853.3055861671,0.0,1.0
1995-11-10,2.5,2.875,2.5,2.875,10044,0.492344830479732,0.566196555051691,0.492344830479732,0.566196555051691,51000.8401541116,0.0,1.0
1995-11-13,2.625,2.875,2.563,2.875,14252,0.516962072003718,0.566196555051691,0.504751920207821,0.566196555051691,72367.9782831939,0.0,1.0
1995-11-14,2.5,2.625,2.5,2.5,12267,0.492344830479732,0.516962072003718,0.492344830479732,0.492344830479732,62288.6605108012,0.0,1.0
1995-11-15,2.625,2.875,2.5,2.875,23467,0.516962072003718,0.566196555051691,0.492344830479732,0.566196555051691,119159.37036007,0.0,1.0
1995-11-16,2.75,2.75,2.625,2.688,27467,0.541579313527705,0.541579313527705,0.516962072003718,0.529369161731807,139470.33816338,0.0,1.0
1995-11-17,2.875,2.875,2.625,2.625,10400,0.566196555051691,0.566196555051691,0.516962072003718,0.516962072003718,52808.5162886063,0.0,1.0
1995-11-20,2.875,2.875,2.625,2.875,9600,0.566196555051691,0.566196555051691,0.516962072003718,0.566196555051691,48746.3227279443,0.0,1.0
1995-11-21,2.625,2.75,2.625,2.625,7378,0.516962072003718,0.541579313527705,0.516962072003718,0.516962072003718,37463.5801132055,0.0,1.0
1995-11-22,2.5,2.625,2.5,2.625,4267,0.492344830479732,0.516962072003718,0.492344830479732,0.516962072003718,21666.724904181,0.0,1.0
1995-11-24,2.75,2.75,2.75,2.75,1985,0.541579313527705,0.541579313527705,0.541579313527705,0.541579313527705,10079.3177723926,0.0,1.0
1995-11-27,2.375,2.5,2.375,2.5,1452,0.467727588955745,0.492344830479732,0.467727588955745,0.492344830479732,7372.88131260157,0.0,1.0
1995-11-28,2.625,2.625,2.375,2.375,1630,0.516962072003718,0.516962072003718,0.467727588955745,0.467727588955745,8276.71937984887,0.0,1.0
1995-11-29,2.375,2.5,2.375,2.375,9985,0.467727588955745,0.492344830479732,0.467727588955745,0.467727588955745,50701.2533790129,0.0,1.0
1995-11-30,2.625,2.625,2.375,2.375,652,0.516962072003718,0.516962072003718,0.467727588955745,0.467727588955745,3310.68775193955,0.0,1.0
1995-12-01,2.375,2.625,2.375,2.375,5244,0.467727588955745,0.516962072003718,0.467727588955745,0.467727588955745,26627.6787901396,0.0,1.0
1995-12-04,2.625,2.625,2.375,2.375,10163,0.516962072003718,0.516962072003718,0.467727588955745,0.467727588955745,51605.0914462602,0.0,1.0
1995-12-05,2.375,2.625,2.375,2.375,7467,0.467727588955745,0.516962072003718,0.467727588955745,0.467727588955745,37915.4991468291,0.0,1.0
1995-12-06,2.563,2.563,2.375,2.563,10252,0.504751920207821,0.504751920207821,0.467727588955745,0.504751920207821,52057.0104798838,0.0,1.0
1995-12-07,2.375,2.5,2.375,2.375,7467,0.467727588955745,0.492344830479732,0.467727588955745,0.467727588955745,37915.4991468291,0.0,1.0
1995-12-08,2.375,2.625,2.313,2.313,5363,0.467727588955745,0.516962072003718,0.455517437159848,0.455517437159848,27231.930082288,0.0,1.0
1995-12-11,2.375,2.5,2.375,2.5,9067,0.467727588955745,0.492344830479732,0.467727588955745,0.492344830479732,46039.8862681532,0.0,1.0
1995-12-12,2.375,2.813,2.25,2.375,23052,0.467727588955745,0.553986403255794,0.443110347431758,0.467727588955745,117052.107450476,0.0,1.0
1995-12-13,2.313,2.5,2.313,2.375,14963,0.455517437159848,0.492344830479732,0.455517437159848,0.467727588955745,75978.2528102322,0.0,1.0
1995-12-14,2.438,2.688,2.313,2.688,4830,0.480134678683834,0.529369161731807,0.455517437159848,0.529369161731807,24525.493622497,0.0,1.0
1995-12-15,2.375,2.375,2.313,2.313,800,0.467727588955745,0.467727588955745,0.455517437159848,0.455517437159848,4062.19356066202,0.0,1.0
1995-12-18,2.563,2.688,2.313,2.313,4800,0.504751920207821,0.529369161731807,0.455517437159848,0.455517437159848,24373.1613639721,0.0,1.0
1995-12-19,2.688,2.688,2.313,2.313,6785,0.529369161731807,0.529369161731807,0.455517437159848,0.455517437159848,34452.4791363648,0.0,1.0
1995-12-20,2.5,2.688,2.25,2.688,10667,0.492344830479732,0.529369161731807,0.443110347431758,0.529369161731807,54164.2733894772,0.0,1.0
1995-12-21,2.313,2.313,2.25,2.25,5778,0.455517437159848,0.455517437159848,0.443110347431758,0.443110347431758,29339.1929918814,0.0,1.0
1995-12-22,2.438,2.5,2.125,2.281,84978,0.480134678683834,0.492344830479732,0.418493105907772,0.449215423329707,431496.355497422,0.0,1.0
1995-12-26,2.25,2.438,2.25,2.438,25363,0.443110347431758,0.480134678683834,0.443110347431758,0.480134678683834,128786.769098839,0.0,1.0
1995-12-27,2.313,2.375,2.25,2.25,20267,0.455517437159848,0.467727588955745,0.443110347431758,0.443110347431758,102910.596117421,0.0,1.0
1995-12-28,2.313,2.438,2.313,2.313,13452,0.455517437159848,0.480134678683834,0.455517437159848,0.455517437159848,68305.7847225318,0.0,1.0
1995-12-29,2.313,2.5,2.313,2.313,17067,0.455517437159848,0.492344830479732,0.455517437159848,0.455517437159848,86661.8218747733,0.0,1.0
1996-01-02,2.44,2.56,2.37,2.37,42844,0.480528554548218,0.504161106411245,0.466742899294786,0.466742899294786,217550.776141255,0.0,1.0
1996-01-03,2.5,2.69,2.44,2.44,16444,0.492344830479732,0.529763037596191,0.480528554548218,0.480528554548218,83498.3886394078,0.0,1.0
1996-01-04,2.4375,2.5625,2.375,2.375,5452,0.480036209717738,0.504653451241725,0.467727588955745,0.467727588955745,27683.8491159117,0.0,1.0
1996-01-05,2.5,2.6875,2.4375,2.4375,1778,0.492344830479732,0.529270692765711,0.480036209717738,0.480036209717738,9028.22518857133,0.0,1.0
1996-01-08,2.5,2.5,2.5,2.5,0,0.492344830479732,0.492344830479732,0.492344830479732,0.492344830479732,0,0.0,1.0
1996-01-09,2.5,2.5,2.44,2.44,2667,0.492344830479732,0.492344830479732,0.480528554548218,0.480528554548218,13542.337782857,0.0,1.0
1996-01-10,2.5,2.5,2.5,2.5,0,0.492344830479732,0.492344830479732,0.492344830479732,0.492344830479732,0,0.0,1.0
1996-01-11,2.5,2.5,2.4375,2.4375,2785,0.492344830479732,0.492344830479732,0.480036209717738,0.480036209717738,14141.5113330546,0.0,1.0
1996-01-12,2.37,2.63,2.37,2.63,18578,0.466742899294786,0.517946761664678,0.466742899294786,0.517946761664678,94334.2899624737,0.0,1.0
1996-01-15,2.37,2.37,2.37,2.37,800,0.466742899294786,0.466742899294786,0.466742899294786,0.466742899294786,4062.19356066202,0.0,1.0
1996-01-16,2.31,2.37,2.25,2.25,13600,0.454926623363272,0.466742899294786,0.443110347431758,0.443110347431758,69057.2905312544,0.0,1.0
1996-01-17,2.375,2.375,2.375,2.375,0,0.467727588955745,0.467727588955745,0.467727588955745,0.467727588955745,0,0.0,1.0
1996-01-18,2.3125,2.375,2.25,2.25,563,0.455418968193752,0.467727588955745,0.443110347431758,0.443110347431758,2858.7687183159,0.0,1.0
1996-01-19,2.37,2.44,2.37,2.44,1185,0.466742899294786,0.480528554548218,0.466742899294786,0.480528554548218,6017.12421173061,0.0,1.0
1996-01-22,2.25,2.37,2.25,2.37,2578,0.443110347431758,0.466742899294786,0.443110347431758,0.466742899294786,13090.4187492334,0.0,1.0
1996-01-23,2.19,2.37,2.19,2.25,16000,0.431294071500245,0.466742899294786,0.431294071500245,0.443110347431758,81243.8712132404,0.0,1.0
1996-01-24,2.25,2.375,2.25,2.375,30252,0.443110347431758,0.467727588955745,0.443110347431758,0.467727588955745,153611.849496435,0.0,1.0
1996-01-25,2.1875,2.375,2.1875,2.25,2163,0.430801726669765,0.467727588955745,0.430801726669765,0.443110347431758,10983.1558396399,0.0,1.0
1996-01-26,2.1875,2.5,2.1875,2.1875,444,0.430801726669765,0.492344830479732,0.430801726669765,0.430801726669765,2254.51742616742,0.0,1.0
1996-01-29,2.19,2.5,2.19,2.5,2252,0.431294071500245,0.492344830479732,0.431294071500245,0.492344830479732,11435.0748732636,0.0,1.0
1996-01-30,2.44,2.5,2.19,2.5,9244,0.480528554548218,0.492344830479732,0.431294071500245,0.492344830479732,46938.6465934497,0.0,1.0
1996-01-31,2.1875,2.5,2.1875,2.5,1185,0.430801726669765,0.492344830479732,0.430801726669765,0.492344830479732,6017.12421173062,0.0,1.0
1996-02-01,2.4375,2.5,2.1875,2.5,2400,0.480036209717738,0.492344830479732,0.430801726669765,0.492344830479732,12186.5806819861,0.0,1.0
1996-02-02,2.1875,2.1875,2.1875,2.1875,13363,0.430801726669765,0.430801726669765,0.430801726669765,0.430801726669765,67853.8656889082,0.0,1.0
1996-02-05,2.875,2.9375,2.5,2.6875,19052,0.566196555051691,0.578505175813685,0.492344830479732,0.529270692765711,96741.1396471661,0.0,1.0
1996-02-06,3.125,3.125,2.875,3.0,23230,0.615431038099665,0.615431038099665,0.566196555051691,0.590813796575678,117955.945517723,0.0,1.0
1996-02-07,3.375,3.375,3.125,3.125,22963,0.664665521147638,0.664665521147638,0.615431038099665,0.615431038099665,116600.188416852,0.0,1.0
1996-02-08,3.5,3.625,3.375,3.375,30252,0.689282762671624,0.713900004195611,0.664665521147638,0.664665521147638,153611.849496434,0.0,1.0
1996-02-09,3.75,4.375,3.5,3.5,110963,0.738517245719597,0.86160345333953,0.689282762671624,0.689282762671624,563441.480089675,0.0,1.0
1996-02-12,3.125,4.0625,3.0,4.0,110667,0.615431038099665,0.800060349529564,0.590813796575678,0.787751728767571,561938.468472229,0.0,1.0
1996-02-13,3.75,3.75,3.125,3.375,48800,0.738517245719597,0.738517245719597,0.615431038099665,0.664665521147638,247793.807200383,0.0,1.0
1996-02-14,3.75,3.875,3.625,3.6875,19644,0.738517245719597,0.763134487243584,0.713900004195611,0.726208624957604,99747.162882056,0.0,1.0
1996-02-15,3.375,3.8125,3.375,3.8125,13363,0.664665521147638,0.750825866481591,0.664665521147638,0.750825866481591,67853.8656889082,0.0,1.0
1996-02-16,3.1875,3.4375,3.1875,3.375,15467,0.627739658861658,0.676974141909631,0.627739658861658,0.664665521147638,78537.4347534493,0.0,1.0
1996-02-20,3.375,3.375,3.0625,3.1875,25452,0.664665521147638,0.664665521147638,0.603122417337671,0.627739658861658,129238.688132462,0.0,1.0
1996-02-21,3.25,3.5,3.25,3.25,6252,0.640048279623651,0.689282762671624,0.640048279623651,0.640048279623651,31746.0426765737,0.0,1.0
1996-02-22,3.375,3.5,3.25,3.375,64385,0.664665521147638,0.689282762671624,0.640048279623651,0.664665521147638,326930.41550403,0.0,1.0
1996-02-23,3.625,3.75,3.5,3.625,21867,0.713900004195611,0.738517245719597,0.689282762671624,0.713900004195611,111034.983238746,0.0,1.0
1996-02-26,3.5,3.5,3.5,3.5,978,0.689282762671624,0.689282762671624,0.689282762671624,0.689282762671624,4966.03162790932,0.0,1.0
1996-02-27,3.625,3.7188,3.5,3.5,16800,0.713900004195611,0.73237278223521,0.689282762671624,0.689282762671624,85306.0647739024,0.0,1.0
1996-02-28,3.125,3.5,3.0,3.5,65363,0.615431038099665,0.689282762671624,0.590813796575678,0.689282762671624,331896.447131939,0.0,1.0
1996-02-29,3.4375,3.4375,3.125,3.375,13600,0.676974141909631,0.676974141909631,0.615431038099665,0.664665521147638,69057.2905312543,0.0,1.0
1996-03-01,3.38,3.38,3.13,3.25,4178,0.665650210808597,0.665650210808597,0.616415727760624,0.640048279623651,21214.8058705574,0.0,1.0
1996-03-04,3.25,3.38,3.25,3.38,5452,0.640048279623651,0.665650210808597,0.640048279623651,0.665650210808597,27683.8491159117,0.0,1.0
1996-03-05,3.5,3.5,3.25,3.25,10252,0.689282762671624,0.689282762671624,0.640048279623651,0.640048279623651,52057.0104798838,0.0,1.0
1996-03-06,3.25,3.375,3.25,3.375,978,0.640048279623651,0.664665521147638,0.640048279623651,0.664665521147638,4966.03162790932,0.0,1.0
1996-03-07,3.5,3.5,3.25,3.25,5630,0.689282762671624,0.689282762671624,0.640048279623651,0.640048279623651,28587.687183159,0.0,1.0
1996-03-08,3.3125,3.3125,3.3125,3.3125,53630,0.652356900385644,0.652356900385644,0.652356900385644,0.652356900385644,272319.30082288,0.0,1.0
1996-03-11,3.62,3.81,3.62,3.62,7644,0.712915314534651,0.750333521651111,0.712915314534651,0.712915314534651,38814.2594721256,0.0,1.0
1996-03-12,3.62,3.62,3.62,3.62,1985,0.712915314534651,0.712915314534651,0.712915314534651,0.712915314534651,10079.3177723926,0.0,1.0
1996-03-13,3.625,3.8125,3.625,3.625,18430,0.713900004195611,0.750825866481591,0.713900004195611,0.713900004195611,93582.7841537513,0.0,1.0
1996-03-14,3.625,3.625,3.625,3.625,35763,0.713900004195611,0.713900004195611,0.713900004195611,0.713900004195611,181595.285387445,0.0,1.0
1996-03-15,3.5,3.625,3.5,3.625,2578,0.689282762671624,0.713900004195611,0.689282762671624,0.713900004195611,13090.4187492334,0.0,1.0
1996-03-18,3.62,3.94,3.62,3.62,13067,0.712915314534651,0.775935452836057,0.712915314534651,0.712915314534651,66350.8540714633,0.0,1.0
1996-03-19,3.62,3.94,3.62,3.62,34963,0.712915314534651,0.775935452836057,0.712915314534651,0.712915314534651,177533.091826783,0.0,1.0
1996-03-20,3.625,3.9375,3.625,3.625,0,0.713900004195611,0.775443108005577,0.713900004195611,0.713900004195611,0,0.0,1.0
1996-03-21,3.625,3.9375,3.625,3.625,16978,0.713900004195611,0.775443108005577,0.713900004195611,0.713900004195611,86209.9028411497,0.0,1.0
1996-03-22,4.0,4.0,3.75,3.94,12030,0.787751728767571,0.787751728767571,0.738517245719597,0.775935452836057,61085.2356684551,0.0,1.0
1996-03-25,4.0,4.0,4.0,4.0,0,0.787751728767571,0.787751728767571,0.787751728767571,0.787751728767571,0,0.0,1.0
1996-03-26,3.97,4.0,3.75,4.0,10252,0.781843590801814,0.787751728767571,0.738517245719597,0.787751728767571,52057.0104798838,0.0,1.0
1996-03-27,3.81,4.12,3.81,4.12,4000,0.750333521651111,0.811384280630598,0.750333521651111,0.811384280630598,20310.9678033101,0.0,1.0
1996-03-28,3.9688,4.0,3.75,4.0,0,0.781607265283184,0.787751728767571,0.738517245719597,0.787751728767571,0,0.0,1.0
1996-03-29,3.8125,4.125,3.8125,4.125,4978,0.750825866481591,0.812368970291557,0.750825866481591,0.812368970291557,25276.9994312194,0.0,1.0
1996-04-01,3.75,4.0,3.75,3.75,13244,0.738517245719597,0.787751728767571,0.738517245719597,0.738517245719597,67249.6143967598,0.0,1.0
1996-04-02,3.75,4.0,3.75,3.75,1867,0.738517245719597,0.787751728767571,0.738517245719597,0.738517245719597,9480.144222195,0.0,1.0
1996-04-03,3.75,4.0,3.75,4.0,19467,0.738517245719597,0.787751728767571,0.738517245719597,0.787751728767571,98848.4025567595,0.0,1.0
1996-04-04,3.8125,4.0,3.75,4.0,8652,0.750825866481591,0.787751728767571,0.738517245719597,0.787751728767571,43932.6233585597,0.0,1.0
1996-04-08,3.75,3.75,3.75,3.75,8978,0.738517245719597,0.738517245719597,0.738517245719597,0.738517245719597,45587.9672345296,0.0,1.0
1996-04-09,3.75,3.75,3.75,3.75,1600,0.738517245719597,0.738517245719597,0.738517245719597,0.738517245719597,8124.38712132405,0.0,1.0
1996-04-10,3.9375,3.9375,3.9375,3.9375,12652,0.775443108005577,0.775443108005577,0.775443108005577,0.775443108005577,64243.5911618699,0.0,1.0
1996-04-11,3.75,3.75,3.75,3.75,17778,0.738517245719597,0.738517245719597,0.738517245719597,0.738517245719597,90272.0964018118,0.0,1.0
1996-04-12,3.875,3.875,3.75,3.875,0,0.763134487243584,0.763134487243584,0.738517245719597,0.763134487243584,0,0.0,1.0
1996-04-15,3.88,3.88,3.88,3.88,178,0.764119176904543,0.764119176904543,0.764119176904543,0.764119176904543,903.8380672473,0.0,1.0
1996-04-16,3.875,3.875,3.875,3.875,2844,0.763134487243584,0.763134487243584,0.763134487243584,0.763134487243584,14441.0981081535,0.0,1.0
1996-04-17,3.75,3.75,3.75,3.75,2667,0.738517245719597,0.738517245719597,0.738517245719597,0.738517245719597,13542.337782857,0.0,1.0
1996-04-18,3.75,3.9375,3.75,3.9375,3052,0.738517245719597,0.775443108005577,0.738517245719597,0.775443108005577,15497.2684339256,0.0,1.0
1996-04-19,3.75,3.75,3.75,3.75,16444,0.738517245719597,0.738517245719597,0.738517245719597,0.738517245719597,83498.3886394079,0.0,1.0
1996-04-22,3.75,3.75,3.75,3.75,0,0.738517245719597,0.738517245719597,0.738517245719597,0.738517245719597,0,0.0,1.0
1996-04-23,3.94,3.94,3.75,3.75,10963,0.775935452836057,0.775935452836057,0.738517245719597,0.738517245719597,55667.2850069222,0.0,1.0
1996-04-24,3.9375,3.9375,3.75,3.9375,11644,0.775443108005577,0.775443108005577,0.738517245719597,0.775443108005577,59125.2272754357,0.0,1.0
1996-04-25,3.8125,3.9375,3.75,3.75,2963,0.750825866481591,0.775443108005577,0.738517245719597,0.738517245719597,15045.349400302,0.0,1.0
1996-04-26,3.875,3.875,3.75,3.75,13363,0.763134487243584,0.763134487243584,0.738517245719597,0.738517245719597,67853.8656889082,0.0,1.0
1996-04-29,4.25,4.38,3.75,3.75,53363,0.836986211815544,0.86258814300049,0.738517245719597,0.738517245719597,270963.543722009,0.0,1.0
1996-04-30,4.25,4.375,3.75,3.75,101985,0.836986211815544,0.86160345333953,0.738517245719597,0.738517245719597,517853.512855145,0.0,1.0
1996-05-01,4.875,5.0,4.25,4.375,134785,0.960072419435477,0.984689660959463,0.836986211815544,0.86160345333953,684403.448842288,0.0,1.0
1996-05-02,5.0,5.0,4.62,4.87,45452,0.984689660959463,0.984689660959463,0.909853246726544,0.959087729774517,230793.527149013,0.0,1.0
1996-05-03,4.875,5.5,4.75,5.125,2163,0.960072419435477,1.08315862705541,0.93545517791149,1.00930690248345,10983.1558396399,0.0,1.0
1996-05-06,4.62,5.0,4.62,5.0,12978,0.909853246726544,0.984689660959463,0.909853246726544,0.984689660959463,65898.9350378396,0.0,1.0
1996-05-07,5.0,5.0,4.62,4.62,9600,0.984689660959463,0.984689660959463,0.909853246726544,0.909853246726544,48746.3227279443,0.0,1.0
1996-05-08,4.625,5.0,4.625,5.0,21600,0.910837936387504,0.984689660959463,0.910837936387504,0.984689660959463,109679.226137875,0.0,1.0
1996-05-09,5.0,5.0,4.625,4.625,8178,0.984689660959463,0.984689660959463,0.910837936387504,0.910837936387504,41525.7736738675,0.0,1.0
1996-05-10,4.5,5.0,4.375,5.0,1778,0.886220694863517,0.984689660959463,0.86160345333953,0.984689660959463,9028.22518857134,0.0,1.0
1996-05-13,4.75,4.75,4.38,4.75,2667,0.93545517791149,0.93545517791149,0.86258814300049,0.93545517791149,13542.337782857,0.0,1.0
1996-05-14,4.25,4.75,4.0,4.75,44444,0.836986211815544,0.93545517791149,0.787751728767571,0.93545517791149,225675.163262579,0.0,1.0
1996-05-15,4.75,4.75,4.375,4.75,18400,0.93545517791149,0.93545517791149,0.86160345333953,0.93545517791149,93430.4518952265,0.0,1.0
1996-05-16,4.25,4.75,4.0,4.75,6400,0.836986211815544,0.93545517791149,0.787751728767571,0.93545517791149,32497.5484852962,0.0,1.0
1996-05-17,4.625,4.75,4.5,4.625,185985,0.910837936387504,0.93545517791149,0.886220694863517,0.910837936387504,944383.836724657,0.0,1.0
1996-05-20,6.0,6.38,5.75,6.0,232444,1.18162759315136,1.25646400738428,1.13239311010338,1.18162759315136,1180290.65001815,0.0,1.0
1996-05-21,5.5,6.0,5.5,6.0,49185,1.08315862705541,1.18162759315136,1.08315862705541,1.18162759315136,249748.737851452,0.0,1.0
1996-05-22,6.0,6.375,5.75,6.0,34578,1.18162759315136,1.25547931772332,1.13239311010338,1.18162759315136,175578.161175714,0.0,1.0
1996-05-23,5.5,6.0,5.5,6.0,59852,1.08315862705541,1.18162759315136,1.08315862705541,1.18162759315136,303913.011240929,0.0,1.0
1996-05-24,5.875,5.875,5.375,5.625,65985,1.15701035162737,1.15701035162737,1.05854138553142,1.1077758685794,335054.802625354,0.0,1.0
1996-05-28,5.63,5.94,5.63,5.87,107644,1.10876055824036,1.16981131721984,1.10876055824036,1.15602566196641,546588.454554876,0.0,1.0
1996-05-29,5.25,5.75,5.25,5.5,25452,1.03392414400744,1.13239311010338,1.03392414400744,1.08315862705541,129238.688132462,0.0,1.0
1996-05-30,5.625,5.9375,5.625,5.875,13244,1.1077758685794,1.16931897238936,1.1077758685794,1.15701035162737,67249.6143967595,0.0,1.0
1996-05-31,5.25,5.75,5.25,5.5,24978,1.03392414400744,1.13239311010338,1.03392414400744,1.08315862705541,126831.838447769,0.0,1.0
1996-06-03,5.37,5.37,5.0,5.37,6785,1.05755669587046,1.05755669587046,0.984689660959463,1.05755669587046,34452.4791363649,0.0,1.0
1996-06-04,5.375,5.375,5.0,5.0,14578,1.05854138553142,1.05854138553142,0.984689660959463,0.984689660959463,74023.3221591639,0.0,1.0
1996-06-05,5.25,5.375,5.0,5.375,16652,1.03392414400744,1.05854138553142,0.984689660959463,1.05854138553142,84554.5589651797,0.0,1.0
1996-06-06,5.4375,5.625,5.375,5.5,37185,1.07085000629342,1.1077758685794,1.05854138553142,1.08315862705541,188815.834441521,0.0,1.0
1996-06-07,5.625,5.625,5.375,5.375,0,1.1077758685794,1.1077758685794,1.05854138553142,1.05854138553142,0,0.0,1.0
1996-06-10,5.63,5.63,5.37,5.37,1067,1.10876055824036,1.10876055824036,1.05755669587046,1.05755669587046,5417.95066153295,0.0,1.0
1996-06-11,5.63,5.63,5.37,5.63,10163,1.10876055824036,1.10876055824036,1.05755669587046,1.10876055824036,51605.0914462599,0.0,1.0
1996-06-12,5.625,5.625,5.375,5.625,63644,1.1077758685794,1.1077758685794,1.05854138553142,1.1077758685794,323167.808718466,0.0,1.0
1996-06-13,5.1875,5.625,5.0,5.625,67763,1.02161552324544,1.1077758685794,0.984689660959463,1.1077758685794,344083.027813927,0.0,1.0
1996-06-14,4.875,5.5,4.375,5.3125,12800,0.960072419435477,1.08315862705541,0.86160345333953,1.04623276476943,64995.0969705923,0.0,1.0
1996-06-17,4.87,4.87,4.62,4.75,28267,0.959087729774517,0.959087729774517,0.909853246726544,0.93545517791149,143532.531724042,0.0,1.0
1996-06-18,4.875,4.875,4.625,4.75,36178,0.960072419435477,0.960072419435477,0.910837936387504,0.93545517791149,183702.548297038,0.0,1.0
1996-06-19,4.5,4.875,4.5,4.875,2844,0.886220694863517,0.960072419435477,0.886220694863517,0.960072419435477,14441.0981081535,0.0,1.0
1996-06-20,4.5,4.5,4.5,4.5,49630,0.886220694863517,0.886220694863517,0.886220694863517,0.886220694863517,252008.33301957,0.0,1.0
1996-06-21,4.5,4.75,4.4375,4.75,27052,0.886220694863517,0.93545517791149,0.873912074101524,0.93545517791149,137363.075253786,0.0,1.0
1996-06-24,4.38,4.62,4.38,4.62,2430,0.86258814300049,0.909853246726544,0.86258814300049,0.909853246726544,12338.9129405109,0.0,1.0
1996-06-25,4.375,4.625,4.375,4.625,25244,0.86160345333953,0.910837936387504,0.86160345333953,0.910837936387504,128182.51780669,0.0,1.0
1996-06-26,4.25,4.625,4.25,4.375,13363,0.836986211815544,0.910837936387504,0.836986211815544,0.86160345333953,67853.8656889082,0.0,1.0
1996-06-27,4.0,4.25,4.0,4.25,21600,0.787751728767571,0.836986211815544,0.787751728767571,0.836986211815544,109679.226137875,0.0,1.0
1996-06-28,3.75,4.0,3.75,3.875,22044,0.738517245719597,0.787751728767571,0.738517245719597,0.763134487243584,111933.743564042,0.0,1.0
1996-07-01,4.25,4.31,3.88,3.88,25452,0.836986211815544,0.848802487747057,0.764119176904543,0.764119176904543,129238.688132462,0.0,1.0
1996-07-02,4.25,4.38,4.0,4.38,14044,0.836986211815544,0.86258814300049,0.787751728767571,0.86258814300049,71311.8079574218,0.0,1.0
1996-07-03,4.25,4.3125,3.875,3.875,0,0.836986211815544,0.849294832577537,0.763134487243584,0.763134487243584,0,0.0,1.0
1996-07-05,4.06,4.25,4.06,4.25,6578,0.799568004699084,0.836986211815544,0.799568004699084,0.836986211815544,33401.3865525435,0.0,1.0
1996-07-08,4.12,4.19,4.06,4.06,14252,0.811384280630598,0.82516993588403,0.799568004699084,0.799568004699084,72367.9782831939,0.0,1.0
1996-07-09,4.19,4.19,4.06,4.06,34252,0.82516993588403,0.82516993588403,0.799568004699084,0.799568004699084,173922.817299744,0.0,1.0
1996-07-10,4.125,4.1875,4.0625,4.0625,48000,0.812368970291557,0.824677591053551,0.800060349529564,0.800060349529564,243731.613639721,0.0,1.0
1996-07-11,4.1875,4.1875,4.0625,4.0625,6667,0.824677591053551,0.824677591053551,0.800060349529564,0.800060349529564,33853.3055861671,0.0,1.0
1996-07-12,4.0625,4.1875,4.0625,4.0625,15200,0.800060349529564,0.824677591053551,0.800060349529564,0.800060349529564,77181.6776525784,0.0,1.0
1996-07-15,3.44,3.88,3.44,3.81,7644,0.677466486740111,0.764119176904543,0.677466486740111,0.750333521651111,38814.2594721256,0.0,1.0
1996-07-16,3.38,3.69,3.38,3.5,64800,0.665650210808597,0.726700969788084,0.665650210808597,0.689282762671624,329037.678413624,0.0,1.0
1996-07-17,3.4375,3.875,3.4375,3.8125,8000,0.676974141909631,0.763134487243584,0.676974141909631,0.750825866481591,40621.9356066202,0.0,1.0
1996-07-18,3.375,3.6875,3.375,3.5,7763,0.664665521147638,0.726208624957604,0.664665521147638,0.689282762671624,39418.5107642741,0.0,1.0
1996-07-19,3.25,3.3125,3.25,3.25,1452,0.640048279623651,0.652356900385644,0.640048279623651,0.640048279623651,7372.88131260157,0.0,1.0
1996-07-22,3.5,3.75,3.5,3.5,4178,0.689282762671624,0.738517245719597,0.689282762671624,0.689282762671624,21214.8058705574,0.0,1.0
1996-07-23,3.38,3.38,3.38,3.38,6400,0.665650210808597,0.665650210808597,0.665650210808597,0.665650210808597,32497.5484852962,0.0,1.0
1996-07-24,3.5,3.75,3.5,3.5,7763,0.689282762671624,0.738517245719597,0.689282762671624,0.689282762671624,39418.5107642741,0.0,1.0
1996-07-25,3.375,3.375,3.375,3.375,1452,0.664665521147638,0.664665521147638,0.664665521147638,0.664665521147638,7372.88131260156,0.0,1.0
1996-07-26,3.0,3.25,3.0,3.25,7763,0.590813796575678,0.640048279623651,0.590813796575678,0.640048279623651,39418.5107642741,0.0,1.0
1996-07-29,3.44,3.5,3.0,3.13,42667,0.677466486740111,0.689282762671624,0.590813796575678,0.616415727760624,216652.015815958,0.0,1.0
1996-07-30,3.56,3.56,3.56,3.56,444,0.701099038603138,0.701099038603138,0.701099038603138,0.701099038603138,2254.51742616742,0.0,1.0
1996-07-31,3.4375,3.5,3.0,3.125,978,0.676974141909631,0.689282762671624,0.590813796575678,0.615431038099665,4966.03162790932,0.0,1.0
1996-08-01,3.5625,3.5625,3.5625,3.5625,0,0.701591383433618,0.701591383433618,0.701591383433618,0.701591383433618,0,0.0,1.0
1996-08-02,3.31,3.31,3.31,3.31,8030,0.651864555555165,0.651864555555165,0.651864555555165,0.651864555555165,40774.267865145,0.0,1.0
1996-08-05,3.13,3.13,3.13,3.13,30,0.616415727760624,0.616415727760624,0.616415727760624,0.616415727760624,152.332258524826,0.0,1.0
1996-08-06,3.13,3.38,3.13,3.38,4267,0.616415727760624,0.665650210808597,0.616415727760624,0.665650210808597,21666.7249041811,0.0,1.0
1996-08-07,3.125,3.125,3.125,3.125,267,0.615431038099665,0.615431038099665,0.615431038099665,0.615431038099665,1355.75710087095,0.0,1.0
1996-08-08,3.125,3.375,3.125,3.375,1452,0.615431038099665,0.664665521147638,0.615431038099665,0.664665521147638,7372.88131260156,0.0,1.0
1996-08-09,3.125,3.125,3.125,3.125,978,0.615431038099665,0.615431038099665,0.615431038099665,0.615431038099665,4966.03162790932,0.0,1.0
1996-08-12,3.13,3.13,3.13,3.13,267,0.616415727760624,0.616415727760624,0.616415727760624,0.616415727760624,1355.75710087095,0.0,1.0
1996-08-13,3.13,3.5,3.13,3.5,4563,0.616415727760624,0.689282762671624,0.616415727760624,0.689282762671624,23169.736521626,0.0,1.0
1996-08-14,3.125,3.125,3.125,3.125,18163,0.615431038099665,0.615431038099665,0.615431038099665,0.615431038099665,92227.0270528803,0.0,1.0
1996-08-15,3.125,3.5,3.125,3.5,3644,0.615431038099665,0.689282762671624,0.615431038099665,0.689282762671624,18503.2916688155,0.0,1.0
1996-08-16,3.125,3.125,3.0,3.0625,10163,0.615431038099665,0.615431038099665,0.590813796575678,0.603122417337671,51605.0914462601,0.0,1.0
1996-08-19,3.25,3.38,3.19,3.38,3200,0.640048279623651,0.665650210808597,0.628232003692138,0.665650210808597,16248.7742426481,0.0,1.0
1996-08-20,3.13,3.38,3.13,3.38,8267,0.616415727760624,0.665650210808597,0.616415727760624,0.665650210808597,41977.6927074912,0.0,1.0
1996-08-21,3.25,3.375,3.1875,3.1875,9630,0.640048279623651,0.664665521147638,0.627739658861658,0.627739658861658,48898.6549864691,0.0,1.0
1996-08-22,3.125,3.375,3.125,3.375,1185,0.615431038099665,0.664665521147638,0.615431038099665,0.664665521147638,6017.12421173061,0.0,1.0
1996-08-23,3.125,3.125,3.125,3.125,3467,0.615431038099665,0.615431038099665,0.615431038099665,0.615431038099665,17604.531343519,0.0,1.0
1996-08-26,2.94,3.25,2.94,3.13,13600,0.578997520644164,0.640048279623651,0.578997520644164,0.616415727760624,69057.2905312544,0.0,1.0
1996-08-27,2.94,3.19,2.94,3.19,1630,0.578997520644164,0.628232003692138,0.578997520644164,0.628232003692138,8276.71937984887,0.0,1.0
1996-08-28,2.9375,3.25,2.9375,3.125,20385,0.578505175813685,0.640048279623651,0.578505175813685,0.615431038099665,103509.769667619,0.0,1.0
1996-08-29,2.9375,3.1875,2.9375,3.1875,1185,0.578505175813685,0.627739658861658,0.578505175813685,0.627739658861658,6017.12421173061,0.0,1.0
1996-08-30,3.125,3.1875,2.9375,2.9375,978,0.615431038099665,0.627739658861658,0.578505175813685,0.578505175813685,4966.03162790932,0.0,1.0
1996-09-03,3.13,3.13,3.0,3.0,2578,0.616415727760624,0.616415727760624,0.590813796575678,0.590813796575678,13090.4187492334,0.0,1.0
1996-09-04,3.125,3.125,3.0,3.0,5985,0.615431038099665,0.615431038099665,0.590813796575678,0.590813796575678,30390.2855757027,0.0,1.0
1996-09-05,3.4375,3.4375,3.0,3.375,5185,0.676974141909631,0.676974141909631,0.590813796575678,0.664665521147638,26328.0920150407,0.0,1.0
1996-09-06,3.3125,3.3125,3.125,3.125,12978,0.652356900385644,0.652356900385644,0.615431038099665,0.615431038099665,65898.9350378397,0.0,1.0
1996-09-09,3.25,3.25,3.25,3.25,385,0.640048279623651,0.640048279623651,0.640048279623651,0.640048279623651,1954.9306510686,0.0,1.0
1996-09-10,3.25,3.25,3.25,3.25,0,0.640048279623651,0.640048279623651,0.640048279623651,0.640048279623651,0,0.0,1.0
1996-09-11,3.31,3.31,3.25,3.25,1244,0.651864555555165,0.651864555555165,0.640048279623651,0.640048279623651,6316.71098682944,0.0,1.0
1996-09-12,3.3125,3.3125,3.25,3.25,0,0.652356900385644,0.652356900385644,0.640048279623651,0.640048279623651,0,0.0,1.0
1996-09-13,3.44,3.44,3.31,3.31,800,0.677466486740111,0.677466486740111,0.651864555555165,0.651864555555165,4062.19356066202,0.0,1.0
1996-09-16,3.5,3.5,3.31,3.31,6163,0.689282762671624,0.689282762671624,0.651864555555165,0.651864555555165,31294.1236429501,0.0,1.0
1996-09-17,3.5,3.5,3.3125,3.3125,16000,0.689282762671624,0.689282762671624,0.652356900385644,0.652356900385644,81243.8712132404,0.0,1.0
1996-09-18,3.5625,3.5625,3.3125,3.3125,10785,0.701591383433618,0.701591383433618,0.652356900385644,0.652356900385644,54763.4469396748,0.0,1.0
1996-09-19,3.625,3.625,3.375,3.375,4178,0.713900004195611,0.713900004195611,0.664665521147638,0.664665521147638,21214.8058705574,0.0,1.0
1996-09-20,3.5,3.5,3.375,3.375,37778,0.689282762671624,0.689282762671624,0.664665521147638,0.664665521147638,191826.935418362,0.0,1.0
1996-09-23,3.31,3.38,3.31,3.31,2785,0.651864555555165,0.665650210808597,0.651864555555165,0.651864555555165,14141.5113330547,0.0,1.0
1996-09-24,3.3125,3.375,3.3125,3.3125,30844,0.652356900385644,0.664665521147638,0.652356900385644,0.652356900385644,156617.872731324,0.0,1.0
1996-09-25,3.25,3.4063,3.1875,3.3125,3230,0.640048279623651,0.670829678425244,0.627739658861658,0.652356900385644,16401.1065011729,0.0,1.0
1996-09-26,3.125,3.125,3.125,3.125,178,0.615431038099665,0.615431038099665,0.615431038099665,0.615431038099665,903.838067247299,0.0,1.0
1996-09-27,3.125,3.125,3.125,3.125,1067,0.615431038099665,0.615431038099665,0.615431038099665,0.615431038099665,5417.95066153297,0.0,1.0
1996-09-30,3.25,3.25,3.13,3.13,14578,0.640048279623651,0.640048279623651,0.616415727760624,0.616415727760624,74023.3221591637,0.0,1.0
1996-10-01,3.25,3.25,3.125,3.125,9452,0.640048279623651,0.640048279623651,0.615431038099665,0.615431038099665,47994.8169192218,0.0,1.0
1996-10-02,3.0,3.31,3.0,3.0,2785,0.590813796575678,0.651864555555165,0.590813796575678,0.590813796575678,14141.5113330547,0.0,1.0
1996-10-03,3.25,3.25,3.0,3.25,19467,0.640048279623651,0.640048279623651,0.590813796575678,0.640048279623651,98848.4025567595,0.0,1.0
1996-10-04,3.0,3.3125,3.0,3.0,4030,0.590813796575678,0.652356900385644,0.590813796575678,0.590813796575678,20463.3000618349,0.0,1.0
1996-10-07,2.87,2.87,2.87,2.87,978,0.565211865390732,0.565211865390732,0.565211865390732,0.565211865390732,4966.03162790932,0.0,1.0
1996-10-08,2.87,3.0,2.87,2.87,10044,0.565211865390732,0.590813796575678,0.565211865390732,0.565211865390732,51000.8401541117,0.0,1.0
1996-10-09,2.875,2.875,2.875,2.875,8030,0.566196555051691,0.566196555051691,0.566196555051691,0.566196555051691,40774.2678651451,0.0,1.0
1996-10-10,2.875,3.0,2.875,2.875,7644,0.566196555051691,0.590813796575678,0.566196555051691,0.566196555051691,38814.2594721256,0.0,1.0
1996-10-11,2.875,2.9375,2.875,2.875,4978,0.566196555051691,0.578505175813685,0.566196555051691,0.566196555051691,25276.9994312194,0.0,1.0
1996-10-14,3.13,3.13,2.87,2.87,3378,0.616415727760624,0.616415727760624,0.565211865390732,0.565211865390732,17152.6123098954,0.0,1.0
1996-10-15,3.13,3.13,2.87,2.87,385,0.616415727760624,0.616415727760624,0.565211865390732,0.565211865390732,1954.9306510686,0.0,1.0
1996-10-16,3.125,3.125,2.875,2.875,1778,0.615431038099665,0.615431038099665,0.566196555051691,0.566196555051691,9028.22518857133,0.0,1.0
1996-10-17,3.125,3.125,2.875,2.875,3378,0.615431038099665,0.615431038099665,0.566196555051691,0.566196555051691,17152.6123098954,0.0,1.0
1996-10-18,3.125,3.125,2.875,3.125,21452,0.615431038099665,0.615431038099665,0.566196555051691,0.615431038099665,108927.720329152,0.0,1.0
1996-10-21,3.13,3.13,3.06,3.06,3585,0.616415727760624,0.616415727760624,0.602630072507192,0.602630072507192,18203.7048937167,0.0,1.0
1996-10-22,3.06,3.06,3.06,3.06,1985,0.602630072507192,0.602630072507192,0.602630072507192,0.602630072507192,10079.3177723926,0.0,1.0
1996-10-23,3.125,3.125,3.0625,3.0625,17985,0.615431038099665,0.615431038099665,0.603122417337671,0.603122417337671,91323.188985633,0.0,1.0
1996-10-24,3.0625,3.0625,3.0625,3.0625,0,0.603122417337671,0.603122417337671,0.603122417337671,0.603122417337671,0,0.0,1.0
1996-10-25,3.125,3.125,3.0,3.0,15052,0.615431038099665,0.615431038099665,0.590813796575678,0.590813796575678,76430.1718438559,0.0,1.0
1996-10-28,2.87,2.87,2.87,2.87,978,0.565211865390732,0.565211865390732,0.565211865390732,0.565211865390732,4966.03162790932,0.0,1.0
1996-10-29,2.87,3.25,2.87,3.25,25778,0.565211865390732,0.640048279623651,0.565211865390732,0.640048279623651,130894.032008432,0.0,1.0
1996-10-30,2.875,2.875,2.875,2.875,1452,0.566196555051691,0.566196555051691,0.566196555051691,0.566196555051691,7372.88131260157,0.0,1.0
1996-10-31,2.875,3.25,2.875,3.25,2963,0.566196555051691,0.640048279623651,0.566196555051691,0.640048279623651,15045.349400302,0.0,1.0
1996-11-01,3.0,3.125,2.875,3.125,1067,0.590813796575678,0.615431038099665,0.566196555051691,0.615431038099665,5417.95066153297,0.0,1.0
1996-11-04,3.13,3.13,3.13,3.13,1185,0.616415727760624,0.616415727760624,0.616415727760624,0.616415727760624,6017.12421173062,0.0,1.0
1996-11-05,3.125,3.125,3.125,3.125,1452,0.615431038099665,0.615431038099665,0.615431038099665,0.615431038099665,7372.88131260156,0.0,1.0
1996-11-06,3.0,3.0,2.875,2.875,2044,0.590813796575678,0.590813796575678,0.566196555051691,0.566196555051691,10378.9045474915,0.0,1.0
1996-11-07,3.125,3.125,2.875,2.875,2400,0.615431038099665,0.615431038099665,0.566196555051691,0.566196555051691,12186.5806819861,0.0,1.0
1996-11-08,2.875,2.875,2.875,2.875,10252,0.566196555051691,0.566196555051691,0.566196555051691,0.566196555051691,52057.0104798838,0.0,1.0
1996-11-11,2.63,2.63,2.5,2.63,10963,0.517946761664678,0.517946761664678,0.492344830479732,0.517946761664678,55667.2850069221,0.0,1.0
1996-11-12,2.625,2.625,2.5,2.5,6400,0.516962072003718,0.516962072003718,0.492344830479732,0.492344830479732,32497.5484852962,0.0,1.0
1996-11-13,2.625,2.8125,2.625,2.75,123052,0.516962072003718,0.553887934289698,0.516962072003718,0.541579313527705,624826.302533229,0.0,1.0
1996-11-14,3.3125,3.3125,2.75,3.0625,53244,0.652356900385644,0.652356900385644,0.541579313527705,0.603122417337671,270359.292429861,0.0,1.0
1996-11-15,3.5,3.5,3.125,3.25,18785,0.689282762671624,0.689282762671624,0.615431038099665,0.640048279623651,95385.3825462951,0.0,1.0
1996-11-18,3.38,3.5,3.25,3.25,15230,0.665650210808597,0.689282762671624,0.640048279623651,0.640048279623651,77334.0099111032,0.0,1.0
1996-11-19,3.375,3.5,3.25,3.25,11852,0.664665521147638,0.689282762671624,0.640048279623651,0.640048279623651,60181.3976012078,0.0,1.0
1996-11-20,3.3125,3.3125,3.125,3.25,4267,0.652356900385644,0.652356900385644,0.615431038099665,0.640048279623651,21666.7249041811,0.0,1.0
1996-11-21,3.0625,3.3125,3.0625,3.125,3052,0.603122417337671,0.652356900385644,0.603122417337671,0.615431038099665,15497.2684339256,0.0,1.0
1996-11-22,3.0625,3.3125,3.0625,3.3125,5778,0.603122417337671,0.652356900385644,0.603122417337671,0.652356900385644,29339.1929918815,0.0,1.0
1996-11-25,3.13,3.13,3.06,3.06,10163,0.616415727760624,0.616415727760624,0.602630072507192,0.602630072507192,51605.0914462601,0.0,1.0
1996-11-26,3.125,3.125,3.0625,3.0625,29185,0.615431038099665,0.615431038099665,0.603122417337671,0.603122417337671,148193.898834901,0.0,1.0
1996-11-27,3.125,3.1875,3.0625,3.0625,2963,0.615431038099665,0.627739658861658,0.603122417337671,0.603122417337671,15045.3494003019,0.0,1.0
1996-11-29,2.87,3.0,2.87,3.0,6044,0.565211865390732,0.590813796575678,0.565211865390732,0.590813796575678,30689.8723508016,0.0,1.0
1996-12-02,2.75,3.13,2.75,2.87,16267,0.541579313527705,0.616415727760624,0.541579313527705,0.565211865390732,82599.6283141113,0.0,1.0
1996-12-03,3.13,3.19,2.75,2.75,18400,0.616415727760624,0.628232003692138,0.541579313527705,0.541579313527705,93430.4518952265,0.0,1.0
1996-12-04,3.13,3.13,3.13,3.13,0,0.616415727760624,0.616415727760624,0.616415727760624,0.616415727760624,0,0.0,1.0
1996-12-05,3.13,3.13,3.13,3.13,0,0.616415727760624,0.616415727760624,0.616415727760624,0.616415727760624,0,0.0,1.0
1996-12-06,2.94,2.94,2.94,2.94,178,0.578997520644164,0.578997520644164,0.578997520644164,0.578997520644164,903.8380672473,0.0,1.0
1996-12-09,2.94,2.94,2.94,2.94,444,0.578997520644164,0.578997520644164,0.578997520644164,0.578997520644164,2254.51742616742,0.0,1.0
1996-12-10,3.13,3.25,2.94,3.06,8444,0.616415727760624,0.640048279623651,0.578997520644164,0.602630072507192,42876.4530327876,0.0,1.0
1996-12-11,3.25,3.25,3.19,3.19,3052,0.640048279623651,0.640048279623651,0.628232003692138,0.628232003692138,15497.2684339256,0.0,1.0
1996-12-12,3.31,3.31,3.0,3.0,6044,0.651864555555165,0.651864555555165,0.590813796575678,0.590813796575678,30689.8723508016,0.0,1.0
1996-12-13,3.31,3.31,3.31,3.31,0,0.651864555555165,0.651864555555165,0.651864555555165,0.651864555555165,0,0.0,1.0
1996-12-16,3.13,3.13,2.94,2.94,10400,0.616415727760624,0.616415727760624,0.578997520644164,0.578997520644164,52808.5162886063,0.0,1.0
1996-12-17,2.75,3.13,2.75,2.94,14785,0.541579313527705,0.616415727760624,0.541579313527705,0.578997520644164,75074.4147429849,0.0,1.0
1996-12-18,3.0,3.25,2.63,2.63,21630,0.590813796575678,0.640048279623651,0.517946761664678,0.517946761664678,109831.558396399,0.0,1.0
1996-12-19,3.13,3.13,2.94,2.94,4563,0.616415727760624,0.616415727760624,0.578997520644164,0.578997520644164,23169.736521626,0.0,1.0
1996-12-20,2.87,2.94,2.87,2.94,8385,0.565211865390732,0.578997520644164,0.565211865390732,0.578997520644164,42576.8662576888,0.0,1.0
1996-12-23,2.81,3.0,2.81,3.0,2844,0.553395589459218,0.590813796575678,0.553395589459218,0.590813796575678,14441.0981081535,0.0,1.0
1996-12-24,2.75,2.81,2.75,2.81,3644,0.541579313527705,0.553395589459218,0.541579313527705,0.553395589459218,18503.2916688155,0.0,1.0
1996-12-26,2.87,3.13,2.87,2.94,6400,0.565211865390732,0.616415727760624,0.565211865390732,0.578997520644164,32497.5484852962,0.0,1.0
1996-12-27,2.81,3.19,2.81,3.19,16000,0.553395589459218,0.628232003692138,0.553395589459218,0.628232003692138,81243.8712132405,0.0,1.0
1996-12-30,2.87,3.0,2.75,2.75,64830,0.565211865390732,0.590813796575678,0.541579313527705,0.541579313527705,329190.010672148,0.0,1.0
1996-12-31,2.75,3.0,2.75,3.0,5985,0.541579313527705,0.590813796575678,0.541579313527705,0.590813796575678,30390.2855757027,0.0,1.0
1997-01-02,3.0,3.0,2.75,2.75,1630,0.590813796575678,0.590813796575678,0.541579313527705,0.541579313527705,8276.71937984887,0.0,1.0
1997-01-03,3.0,3.125,3.0,3.0,3644,0.590813796575678,0.615431038099665,0.590813796575678,0.590813796575678,18503.2916688155,0.0,1.0
1997-01-06,3.0,3.0,3.0,3.0,4444,0.590813796575678,0.590813796575678,0.590813796575678,0.590813796575678,22565.4852294775,0.0,1.0
1997-01-07,3.25,3.25,3.0,3.0,2844,0.640048279623651,0.640048279623651,0.590813796575678,0.590813796575678,14441.0981081535,0.0,1.0
1997-01-08,3.219,3.25,3.0,3.25,9867,0.633943203725702,0.640048279623651,0.590813796575678,0.640048279623651,50102.0798288152,0.0,1.0
1997-01-09,3.188,3.188,3.188,3.188,4563,0.627838127827754,0.627838127827754,0.627838127827754,0.627838127827754,23169.736521626,0.0,1.0
1997-01-10,3.188,3.188,3.188,3.188,2963,0.627838127827754,0.627838127827754,0.627838127827754,0.627838127827754,15045.349400302,0.0,1.0
1997-01-13,3.75,3.75,3.375,3.5,27052,0.738517245719597,0.738517245719597,0.664665521147638,0.689282762671624,137363.075253786,0.0,1.0
1997-01-14,4.188,4.375,3.75,3.875,64800,0.824776060019646,0.86160345333953,0.738517245719597,0.763134487243584,329037.678413624,0.0,1.0
1997-01-15,3.75,4.188,3.625,4.188,32563,0.738517245719597,0.824776060019646,0.713900004195611,0.824776060019646,165346.511144797,0.0,1.0
1997-01-16,3.938,4.0,3.5,4.0,12652,0.775541576971673,0.787751728767571,0.689282762671624,0.787751728767571,64243.5911618699,0.0,1.0
1997-01-17,4.125,4.125,4.0,4.0,12978,0.812368970291557,0.812368970291557,0.787751728767571,0.787751728767571,65898.9350378396,0.0,1.0
1997-01-20,4.25,4.375,4.0,4.125,38044,0.836986211815544,0.86160345333953,0.787751728767571,0.812368970291557,193177.614777282,0.0,1.0
1997-01-21,3.906,4.25,3.875,4.25,34667,0.769239563141533,0.836986211815544,0.763134487243584,0.836986211815544,176030.080209338,0.0,1.0
1997-01-22,4.125,4.125,3.875,4.063,9985,0.812368970291557,0.812368970291557,0.763134487243584,0.80015881849566,50701.2533790129,0.0,1.0
1997-01-23,4.0,4.25,4.0,4.25,29630,0.787751728767571,0.836986211815544,0.787751728767571,0.836986211815544,150453.494003019,0.0,1.0
1997-01-24,3.844,4.125,3.75,4.0,8563,0.757029411345635,0.812368970291557,0.738517245719597,0.787751728767571,43480.7043249361,0.0,1.0
1997-01-27,3.875,4.25,3.75,4.125,12267,0.763134487243584,0.836986211815544,0.738517245719597,0.812368970291557,62288.6605108013,0.0,1.0
1997-01-28,4.0,4.25,3.875,4.25,4800,0.787751728767571,0.836986211815544,0.763134487243584,0.836986211815544,24373.1613639721,0.0,1.0
1997-01-29,4.125,4.125,3.875,3.875,1630,0.812368970291557,0.812368970291557,0.763134487243584,0.763134487243584,8276.71937984887,0.0,1.0
1997-01-30,4.0,4.25,4.0,4.125,13363,0.787751728767571,0.836986211815544,0.787751728767571,0.812368970291557,67853.8656889082,0.0,1.0
1997-01-31,4.0,4.25,4.0,4.0,5600,0.787751728767571,0.836986211815544,0.787751728767571,0.787751728767571,28435.3549246341,0.0,1.0
1997-02-03,4.125,4.25,4.0,4.25,2430,0.812368970291557,0.836986211815544,0.787751728767571,0.836986211815544,12338.9129405109,0.0,1.0
1997-02-04,4.125,4.25,4.0,4.0,24000,0.812368970291557,0.836986211815544,0.787751728767571,0.787751728767571,121865.806819861,0.0,1.0
1997-02-05,4.12,4.12,4.12,4.12,0,0.811384280630598,0.811384280630598,0.811384280630598,0.811384280630598,0,0.0,1.0
1997-02-06,4.125,4.25,4.0,4.0,5452,0.812368970291557,0.836986211815544,0.787751728767571,0.787751728767571,27683.8491159117,0.0,1.0
1997-02-07,3.75,4.125,3.75,4.125,5778,0.738517245719597,0.812368970291557,0.738517245719597,0.812368970291557,29339.1929918815,0.0,1.0
1997-02-10,3.875,3.875,3.75,3.75,14667,0.763134487243584,0.763134487243584,0.738517245719597,0.738517245719597,74475.2411927873,0.0,1.0
1997-02-11,3.875,4.0,3.625,3.875,16800,0.763134487243584,0.787751728767571,0.713900004195611,0.763134487243584,85306.0647739024,0.0,1.0
1997-02-12,4.063,4.125,3.875,4.125,23852,0.80015881849566,0.812368970291557,0.763134487243584,0.812368970291557,121114.301011138,0.0,1.0
1997-02-13,3.875,4.125,3.625,4.125,14667,0.763134487243584,0.812368970291557,0.713900004195611,0.812368970291557,74475.2411927873,0.0,1.0
1997-02-14,4.125,4.125,3.625,3.875,5067,0.812368970291557,0.812368970291557,0.713900004195611,0.763134487243584,25728.9184648431,0.0,1.0
1997-02-18,4.0,4.0,3.75,4.0,3052,0.787751728767571,0.787751728767571,0.738517245719597,0.787751728767571,15497.2684339256,0.0,1.0
1997-02-19,3.75,4.0,3.75,4.0,21067,0.738517245719597,0.787751728767571,0.738517245719597,0.787751728767571,106972.789678084,0.0,1.0
1997-02-20,3.625,4.0,3.625,4.0,18963,0.713900004195611,0.787751728767571,0.713900004195611,0.787751728767571,96289.2206135424,0.0,1.0
1997-02-21,3.625,3.875,3.625,3.625,26667,0.713900004195611,0.763134487243584,0.713900004195611,0.713900004195611,135408.144602718,0.0,1.0
1997-02-24,3.875,3.875,3.625,3.875,8385,0.763134487243584,0.763134487243584,0.713900004195611,0.763134487243584,42576.8662576888,0.0,1.0
1997-02-25,3.875,3.875,3.5,3.875,1600,0.763134487243584,0.763134487243584,0.689282762671624,0.763134487243584,8124.38712132404,0.0,1.0
1997-02-26,3.875,3.875,3.5,3.875,2430,0.763134487243584,0.763134487243584,0.689282762671624,0.763134487243584,12338.9129405109,0.0,1.0
1997-02-27,3.875,3.875,3.5,3.5,978,0.763134487243584,0.763134487243584,0.689282762671624,0.689282762671624,4966.03162790932,0.0,1.0
1997-02-28,3.875,3.875,3.875,3.875,1185,0.763134487243584,0.763134487243584,0.763134487243584,0.763134487243584,6017.12421173062,0.0,1.0
1997-03-03,3.5,3.875,3.5,3.875,1867,0.689282762671624,0.763134487243584,0.689282762671624,0.763134487243584,9480.14422219499,0.0,1.0
1997-03-04,3.625,3.875,3.625,3.625,4178,0.713900004195611,0.763134487243584,0.713900004195611,0.713900004195611,21214.8058705574,0.0,1.0
1997-03-05,4.0,4.0,3.875,3.875,2667,0.787751728767571,0.787751728767571,0.763134487243584,0.763134487243584,13542.337782857,0.0,1.0
1997-03-06,3.75,4.0,3.75,4.0,2163,0.738517245719597,0.787751728767571,0.738517245719597,0.787751728767571,10983.1558396399,0.0,1.0
1997-03-07,3.75,4.125,3.5,3.875,28178,0.738517245719597,0.812368970291557,0.689282762671624,0.763134487243584,143080.612690418,0.0,1.0
1997-03-10,3.75,3.75,3.5,3.75,5244,0.738517245719597,0.738517245719597,0.689282762671624,0.738517245719597,26627.6787901396,0.0,1.0
1997-03-11,3.75,3.875,3.75,3.75,13244,0.738517245719597,0.763134487243584,0.738517245719597,0.738517245719597,67249.6143967598,0.0,1.0
1997-03-12,4.0,4.125,3.875,4.0,27852,0.787751728767571,0.812368970291557,0.763134487243584,0.787751728767571,141425.268814448,0.0,1.0
1997-03-13,3.75,4.0,3.625,3.75,22252,0.738517245719597,0.787751728767571,0.713900004195611,0.738517245719597,112989.913889814,0.0,1.0
1997-03-14,3.875,3.875,3.625,3.75,5244,0.763134487243584,0.763134487243584,0.713900004195611,0.738517245719597,26627.6787901395,0.0,1.0
1997-03-17,3.625,3.875,3.5,3.625,13067,0.713900004195611,0.763134487243584,0.689282762671624,0.713900004195611,66350.8540714633,0.0,1.0
1997-03-18,3.75,3.813,3.5,3.688,10044,0.738517245719597,0.750924335447687,0.689282762671624,0.7263070939237,51000.8401541117,0.0,1.0
1997-03-19,3.625,3.813,3.625,3.813,11852,0.713900004195611,0.750924335447687,0.713900004195611,0.750924335447687,60181.3976012078,0.0,1.0
1997-03-20,3.625,3.813,3.625,3.625,3230,0.713900004195611,0.750924335447687,0.713900004195611,0.713900004195611,16401.1065011729,0.0,1.0
1997-03-21,3.625,3.875,3.625,3.813,37985,0.713900004195611,0.763134487243584,0.713900004195611,0.750924335447687,192878.028002184,0.0,1.0
1997-03-24,3.75,3.75,3.625,3.625,6044,0.738517245719597,0.738517245719597,0.713900004195611,0.713900004195611,30689.8723508016,0.0,1.0
1997-03-25,3.625,3.813,3.625,3.625,11644,0.713900004195611,0.750924335447687,0.713900004195611,0.713900004195611,59125.2272754357,0.0,1.0
1997-03-26,3.625,3.813,3.625,3.625,5452,0.713900004195611,0.750924335447687,0.713900004195611,0.713900004195611,27683.8491159117,0.0,1.0
1997-03-27,3.75,3.813,3.625,3.625,10400,0.738517245719597,0.750924335447687,0.713900004195611,0.713900004195611,52808.5162886063,0.0,1.0
1997-03-31,3.75,3.75,3.516,3.75,27852,0.738517245719597,0.738517245719597,0.692433769586695,0.738517245719597,141425.268814448,0.0,1.0
1997-04-01,3.625,3.688,3.5,3.625,14578,0.713900004195611,0.7263070939237,0.689282762671624,0.713900004195611,74023.3221591637,0.0,1.0
1997-04-02,3.5,3.563,3.5,3.5,4030,0.689282762671624,0.701689852399714,0.689282762671624,0.689282762671624,20463.3000618349,0.0,1.0
1997-04-03,3.625,3.75,3.5,3.5,8444,0.713900004195611,0.738517245719597,0.689282762671624,0.689282762671624,42876.4530327876,0.0,1.0
1997-04-04,3.375,3.5,3.344,3.5,15230,0.664665521147638,0.689282762671624,0.658560445249689,0.689282762671624,77334.0099111032,0.0,1.0
1997-04-07,3.313,3.5,3.313,3.5,3230,0.65245536935174,0.689282762671624,0.65245536935174,0.689282762671624,16401.1065011729,0.0,1.0
1997-04-08,3.25,3.25,3.25,3.25,1067,0.640048279623651,0.640048279623651,0.640048279623651,0.640048279623651,5417.95066153297,0.0,1.0
1997-04-09,3.25,3.438,3.25,3.438,10844,0.640048279623651,0.677072610875727,0.640048279623651,0.677072610875727,55063.0337147737,0.0,1.0
1997-04-10,3.438,3.438,3.25,3.25,3763,0.677072610875727,0.677072610875727,0.640048279623651,0.640048279623651,19107.542960964,0.0,1.0
1997-04-11,3.438,3.438,3.313,3.313,5778,0.677072610875727,0.677072610875727,0.65245536935174,0.65245536935174,29339.1929918814,0.0,1.0
1997-04-14,3.313,3.438,3.25,3.438,10963,0.65245536935174,0.677072610875727,0.640048279623651,0.677072610875727,55667.2850069222,0.0,1.0
1997-04-15,3.5,3.5,3.313,3.313,2667,0.689282762671624,0.689282762671624,0.65245536935174,0.65245536935174,13542.337782857,0.0,1.0
1997-04-16,3.5,3.5,3.25,3.5,13985,0.689282762671624,0.689282762671624,0.640048279623651,0.689282762671624,71012.221182323,0.0,1.0
1997-04-17,3.25,3.375,3.188,3.25,16800,0.640048279623651,0.664665521147638,0.627838127827754,0.640048279623651,85306.0647739025,0.0,1.0
1997-04-18,3.25,3.5,3.188,3.25,10400,0.640048279623651,0.689282762671624,0.627838127827754,0.640048279623651,52808.5162886063,0.0,1.0
1997-04-21,3.125,3.125,3.125,3.125,1630,0.615431038099665,0.615431038099665,0.615431038099665,0.615431038099665,8276.71937984886,0.0,1.0
1997-04-22,3.125,3.125,3.125,3.125,1452,0.615431038099665,0.615431038099665,0.615431038099665,0.615431038099665,7372.88131260156,0.0,1.0
1997-04-23,3.25,3.375,3.125,3.25,2963,0.640048279623651,0.664665521147638,0.615431038099665,0.640048279623651,15045.349400302,0.0,1.0
1997-04-24,3.313,3.313,3.125,3.125,5630,0.65245536935174,0.65245536935174,0.615431038099665,0.615431038099665,28587.687183159,0.0,1.0
1997-04-25,3.438,3.438,3.25,3.438,2578,0.677072610875727,0.677072610875727,0.640048279623651,0.677072610875727,13090.4187492334,0.0,1.0
1997-04-28,3.25,3.375,3.125,3.375,6044,0.640048279623651,0.664665521147638,0.615431038099665,0.664665521147638,30689.8723508016,0.0,1.0
1997-04-29,3.375,3.375,3.125,3.375,6785,0.664665521147638,0.664665521147638,0.615431038099665,0.664665521147638,34452.4791363648,0.0,1.0
1997-04-30,3.063,3.375,3.0,3.0,6785,0.603220886303767,0.664665521147638,0.590813796575678,0.590813796575678,34452.4791363648,0.0,1.0
1997-05-01,3.375,3.375,3.063,3.063,2844,0.664665521147638,0.664665521147638,0.603220886303767,0.603220886303767,14441.0981081535,0.0,1.0
1997-05-02,3.438,3.438,3.125,3.375,4978,0.677072610875727,0.677072610875727,0.615431038099665,0.664665521147638,25276.9994312194,0.0,1.0
1997-05-05,3.625,3.625,3.313,3.5,6163,0.713900004195611,0.713900004195611,0.65245536935174,0.689282762671624,31294.12364295,0.0,1.0
1997-05-06,3.625,3.625,3.375,3.625,5985,0.713900004195611,0.713900004195611,0.664665521147638,0.713900004195611,30390.2855757027,0.0,1.0
1997-05-07,3.25,3.375,3.25,3.25,5363,0.640048279623651,0.664665521147638,0.640048279623651,0.640048279623651,27231.930082288,0.0,1.0
1997-05-08,3.125,3.125,3.125,3.125,178,0.615431038099665,0.615431038099665,0.615431038099665,0.615431038099665,903.838067247299,0.0,1.0
1997-05-09,3.375,3.375,3.25,3.25,563,0.664665521147638,0.664665521147638,0.640048279623651,0.640048279623651,2858.7687183159,0.0,1.0
1997-05-12,3.625,3.625,3.563,3.563,6252,0.713900004195611,0.713900004195611,0.701689852399714,0.701689852399714,31746.0426765737,0.0,1.0
1997-05-13,3.625,3.688,3.5,3.625,10430,0.713900004195611,0.7263070939237,0.689282762671624,0.713900004195611,52960.8485471311,0.0,1.0
1997-05-14,3.875,3.875,3.5,3.75,12385,0.763134487243584,0.763134487243584,0.689282762671624,0.738517245719597,62887.8340609989,0.0,1.0
1997-05-15,3.813,4.125,3.75,3.75,5244,0.750924335447687,0.812368970291557,0.738517245719597,0.738517245719597,26627.6787901395,0.0,1.0
1997-05-16,3.875,4.0,3.75,3.813,21452,0.763134487243584,0.787751728767571,0.738517245719597,0.750924335447687,108927.720329152,0.0,1.0
1997-05-19,3.875,4.0,3.75,4.0,2667,0.763134487243584,0.787751728767571,0.738517245719597,0.787751728767571,13542.337782857,0.0,1.0
1997-05-20,3.625,3.75,3.625,3.75,2430,0.713900004195611,0.738517245719597,0.713900004195611,0.738517245719597,12338.9129405109,0.0,1.0
1997-05-21,4.0,4.0,3.5,3.875,2163,0.787751728767571,0.787751728767571,0.689282762671624,0.763134487243584,10983.1558396399,0.0,1.0
1997-05-22,3.75,3.75,3.75,3.75,978,0.738517245719597,0.738517245719597,0.738517245719597,0.738517245719597,4966.03162790932,0.0,1.0
1997-05-23,3.75,4.125,3.75,4.125,9185,0.738517245719597,0.812368970291557,0.738517245719597,0.812368970291557,46639.0598183509,0.0,1.0
1997-05-27,3.625,4.125,3.625,3.75,1600,0.713900004195611,0.812368970291557,0.713900004195611,0.738517245719597,8124.38712132404,0.0,1.0
1997-05-28,3.625,3.875,3.625,3.75,6430,0.713900004195611,0.763134487243584,0.713900004195611,0.738517245719597,32649.880743821,0.0,1.0
1997-05-29,3.625,3.625,3.625,3.625,1244,0.713900004195611,0.713900004195611,0.713900004195611,0.713900004195611,6316.71098682944,0.0,1.0
1997-05-30,3.875,3.875,3.625,3.625,1244,0.763134487243584,0.763134487243584,0.713900004195611,0.713900004195611,6316.71098682944,0.0,1.0
1997-06-02,3.625,3.625,3.625,3.625,267,0.713900004195611,0.713900004195611,0.713900004195611,0.713900004195611,1355.75710087095,0.0,1.0
1997-06-03,3.625,3.875,3.625,3.875,444,0.713900004195611,0.763134487243584,0.713900004195611,0.763134487243584,2254.51742616742,0.0,1.0
1997-06-04,3.25,3.875,3.25,3.875,28444,0.640048279623651,0.763134487243584,0.640048279623651,0.763134487243584,144431.292049338,0.0,1.0
1997-06-05,3.25,3.25,3.25,3.25,0,0.640048279623651,0.640048279623651,0.640048279623651,0.640048279623651,0,0.0,1.0
1997-06-06,3.75,3.75,3.5,3.625,6844,0.738517245719597,0.738517245719597,0.689282762671624,0.713900004195611,34752.0659114636,0.0,1.0
1997-06-09,3.5,3.75,3.5,3.5,2430,0.689282762671624,0.738517245719597,0.689282762671624,0.689282762671624,12338.9129405109,0.0,1.0
1997-06-10,3.313,3.875,3.313,3.875,23852,0.65245536935174,0.763134487243584,0.65245536935174,0.763134487243584,121114.301011138,0.0,1.0
1997-06-11,3.625,3.625,3.313,3.313,1985,0.713900004195611,0.713900004195611,0.65245536935174,0.65245536935174,10079.3177723926,0.0,1.0
1997-06-12,3.375,3.5,3.375,3.375,1600,0.664665521147638,0.689282762671624,0.664665521147638,0.664665521147638,8124.38712132404,0.0,1.0
1997-06-13,3.625,3.625,3.375,3.625,14963,0.713900004195611,0.713900004195611,0.664665521147638,0.713900004195611,75978.2528102323,0.0,1.0
1997-06-16,3.375,3.625,3.375,3.375,5778,0.664665521147638,0.713900004195611,0.664665521147638,0.664665521147638,29339.1929918814,0.0,1.0
1997-06-17,3.5,3.563,3.375,3.5,17630,0.689282762671624,0.701689852399714,0.664665521147638,0.689282762671624,89520.5905930893,0.0,1.0
1997-06-18,3.625,3.625,3.625,3.625,1985,0.713900004195611,0.713900004195611,0.713900004195611,0.713900004195611,10079.3177723926,0.0,1.0
1997-06-19,3.516,3.625,3.516,3.625,5630,0.692433769586695,0.713900004195611,0.692433769586695,0.713900004195611,28587.687183159,0.0,1.0
1997-06-20,3.875,3.875,3.5,3.625,4267,0.763134487243584,0.763134487243584,0.689282762671624,0.713900004195611,21666.7249041811,0.0,1.0
1997-06-23,3.688,3.688,3.5,3.5,21985,0.7263070939237,0.7263070939237,0.689282762671624,0.689282762671624,111634.156788943,0.0,1.0
1997-06-24,3.5,3.75,3.5,3.5,1244,0.689282762671624,0.738517245719597,0.689282762671624,0.689282762671624,6316.71098682944,0.0,1.0
1997-06-25,3.5,3.5,3.5,3.5,2785,0.689282762671624,0.689282762671624,0.689282762671624,0.689282762671624,14141.5113330547,0.0,1.0
1997-06-26,3.375,3.375,3.375,3.375,2963,0.664665521147638,0.664665521147638,0.664665521147638,0.664665521147638,15045.349400302,0.0,1.0
1997-06-27,3.125,3.375,3.125,3.375,6044,0.615431038099665,0.664665521147638,0.615431038099665,0.664665521147638,30689.8723508015,0.0,1.0
1997-06-30,3.0,3.375,3.0,3.125,16030,0.590813796575678,0.664665521147638,0.590813796575678,0.615431038099665,81396.2034717652,0.0,1.0
1997-07-01,3.063,3.125,3.0,3.0,11200,0.603220886303767,0.615431038099665,0.590813796575678,0.590813796575678,56870.7098492683,0.0,1.0
1997-07-02,3.063,3.25,3.063,3.063,10963,0.603220886303767,0.640048279623651,0.603220886303767,0.603220886303767,55667.2850069222,0.0,1.0
1997-07-03,3.0,3.0,2.938,2.938,978,0.590813796575678,0.590813796575678,0.578603644779781,0.578603644779781,4966.03162790932,0.0,1.0
1997-07-07,3.0,3.0,3.0,3.0,5600,0.590813796575678,0.590813796575678,0.590813796575678,0.590813796575678,28435.3549246341,0.0,1.0
1997-07-08,3.063,3.25,3.063,3.25,30400,0.603220886303767,0.640048279623651,0.603220886303767,0.640048279623651,154363.355305157,0.0,1.0
1997-07-09,3.188,3.25,3.188,3.25,6844,0.627838127827754,0.640048279623651,0.627838127827754,0.640048279623651,34752.0659114636,0.0,1.0
1997-07-10,3.313,3.313,3.313,3.313,2667,0.65245536935174,0.65245536935174,0.65245536935174,0.65245536935174,13542.337782857,0.0,1.0
1997-07-11,3.13,3.13,3.13,3.13,2430,0.616415727760624,0.616415727760624,0.616415727760624,0.616415727760624,12338.9129405109,0.0,1.0
1997-07-14,3.141,3.141,3.125,3.141,22785,0.618582045014735,0.618582045014735,0.615431038099665,0.618582045014735,115696.350349605,0.0,1.0
1997-07-15,3.313,3.313,3.125,3.141,2430,0.65245536935174,0.65245536935174,0.615431038099665,0.618582045014735,12338.9129405109,0.0,1.0
1997-07-16,3.188,3.188,3.188,3.188,2430,0.627838127827754,0.627838127827754,0.627838127827754,0.627838127827754,12338.9129405109,0.0,1.0
1997-07-17,3.19,3.44,3.19,3.19,19852,0.628232003692138,0.677466486740111,0.628232003692138,0.628232003692138,100803.333207828,0.0,1.0
1997-07-18,3.125,3.375,3.125,3.188,2578,0.615431038099665,0.664665521147638,0.615431038099665,0.627838127827754,13090.4187492334,0.0,1.0
1997-07-21,3.438,3.438,3.125,3.125,3644,0.677072610875727,0.677072610875727,0.615431038099665,0.615431038099665,18503.2916688155,0.0,1.0
1997-07-22,3.438,3.438,3.125,3.125,1452,0.677072610875727,0.677072610875727,0.615431038099665,0.615431038099665,7372.88131260157,0.0,1.0
1997-07-23,3.44,3.44,3.13,3.13,4652,0.677466486740111,0.677466486740111,0.616415727760624,0.616415727760624,23621.6555552496,0.0,1.0
1997-07-24,3.44,3.44,3.44,3.44,0,0.677466486740111,0.677466486740111,0.677466486740111,0.677466486740111,0,0.0,1.0
1997-07-25,3.13,3.13,3.13,3.13,267,0.616415727760624,0.616415727760624,0.616415727760624,0.616415727760624,1355.75710087095,0.0,1.0
1997-07-28,3.56,3.56,3.13,3.13,12267,0.701099038603138,0.701099038603138,0.616415727760624,0.616415727760624,62288.6605108012,0.0,1.0
1997-07-29,3.563,3.563,3.125,3.125,4000,0.701689852399714,0.701689852399714,0.615431038099665,0.615431038099665,20310.9678033101,0.0,1.0
1997-07-30,3.563,3.563,3.125,3.563,5985,0.701689852399714,0.701689852399714,0.615431038099665,0.701689852399714,30390.2855757027,0.0,1.0
1997-07-31,3.44,3.44,3.44,3.44,0,0.677466486740111,0.677466486740111,0.677466486740111,0.677466486740111,0,0.0,1.0
1997-08-01,3.25,3.563,3.25,3.5,5363,0.640048279623651,0.701689852399714,0.640048279623651,0.689282762671624,27231.930082288,0.0,1.0
1997-08-04,3.25,3.25,3.25,3.25,2430,0.640048279623651,0.640048279623651,0.640048279623651,0.640048279623651,12338.9129405109,0.0,1.0
1997-08-05,3.813,3.813,3.5,3.625,6578,0.750924335447687,0.750924335447687,0.689282762671624,0.713900004195611,33401.3865525435,0.0,1.0
1997-08-06,3.875,3.875,3.5,3.813,16385,0.763134487243584,0.763134487243584,0.689282762671624,0.750924335447687,83198.801864309,0.0,1.0
1997-08-07,3.625,4.0,3.625,4.0,22044,0.713900004195611,0.787751728767571,0.713900004195611,0.787751728767571,111933.743564042,0.0,1.0
1997-08-08,3.594,3.719,3.594,3.656,43763,0.707794928297662,0.732412169821649,0.707794928297662,0.72000508009356,222217.220994065,0.0,1.0
1997-08-11,3.594,3.781,3.563,3.703,41630,0.707794928297662,0.744622321617546,0.701689852399714,0.729261162906578,211386.39741295,0.0,1.0
1997-08-12,3.688,3.688,3.563,3.563,7200,0.7263070939237,0.7263070939237,0.701689852399714,0.701689852399714,36559.7420459582,0.0,1.0
1997-08-13,3.688,3.688,3.531,3.563,41600,0.7263070939237,0.7263070939237,0.695387838569573,0.701689852399714,211234.065154425,0.0,1.0
1997-08-14,3.5,3.5,3.5,3.5,4444,0.689282762671624,0.689282762671624,0.689282762671624,0.689282762671624,22565.4852294775,0.0,1.0
1997-08-15,3.516,3.516,3.5,3.5,9778,0.692433769586695,0.692433769586695,0.689282762671624,0.689282762671624,49650.1607951915,0.0,1.0
1997-08-18,3.563,3.563,3.5,3.5,4563,0.701689852399714,0.701689852399714,0.689282762671624,0.689282762671624,23169.736521626,0.0,1.0
1997-08-19,3.625,3.625,3.5,3.563,44178,0.713900004195611,0.713900004195611,0.689282762671624,0.701689852399714,224324.483903658,0.0,1.0
1997-08-20,3.625,3.813,3.563,3.563,33067,0.713900004195611,0.750924335447687,0.701689852399714,0.701689852399714,167905.693088014,0.0,1.0
1997-08-21,3.563,3.563,3.5,3.563,7230,0.701689852399714,0.701689852399714,0.689282762671624,0.701689852399714,36712.074304483,0.0,1.0
1997-08-22,3.375,3.375,3.313,3.313,6785,0.664665521147638,0.664665521147638,0.65245536935174,0.65245536935174,34452.4791363648,0.0,1.0
1997-08-25,3.5,3.563,3.375,3.563,22667,0.689282762671624,0.701689852399714,0.664665521147638,0.701689852399714,115097.176799408,0.0,1.0
1997-08-26,3.563,3.563,3.375,3.563,2252,0.701689852399714,0.701689852399714,0.664665521147638,0.701689852399714,11435.0748732636,0.0,1.0
1997-08-27,3.5,3.563,3.438,3.563,11230,0.689282762671624,0.701689852399714,0.677072610875727,0.701689852399714,57023.0421077931,0.0,1.0
1997-08-28,3.5,3.5,3.5,3.5,12385,0.689282762671624,0.689282762671624,0.689282762671624,0.689282762671624,62887.8340609989,0.0,1.0
1997-08-29,3.5,3.609,3.5,3.5,6252,0.689282762671624,0.710748997280541,0.689282762671624,0.689282762671624,31746.0426765737,0.0,1.0
1997-09-02,3.5,3.625,3.5,3.5,41867,0.689282762671624,0.713900004195611,0.689282762671624,0.689282762671624,212589.822255296,0.0,1.0
1997-09-03,3.625,3.625,3.5,3.625,16800,0.713900004195611,0.713900004195611,0.689282762671624,0.713900004195611,85306.0647739024,0.0,1.0
1997-09-04,3.563,3.75,3.563,3.75,33452,0.701689852399714,0.738517245719597,0.701689852399714,0.738517245719597,169860.623739082,0.0,1.0
1997-09-05,3.75,3.75,3.563,3.563,4267,0.738517245719597,0.738517245719597,0.701689852399714,0.701689852399714,21666.7249041811,0.0,1.0
1997-09-08,3.875,3.875,3.656,3.656,563,0.763134487243584,0.763134487243584,0.72000508009356,0.72000508009356,2858.7687183159,0.0,1.0
1997-09-09,3.813,3.875,3.688,3.875,15200,0.750924335447687,0.763134487243584,0.7263070939237,0.763134487243584,77181.6776525784,0.0,1.0
1997-09-10,4.125,4.375,3.813,3.969,41630,0.812368970291557,0.86160345333953,0.750924335447687,0.781646652869622,211386.39741295,0.0,1.0
1997-09-11,4.344,4.625,4.125,4.125,16267,0.855498377441582,0.910837936387504,0.812368970291557,0.812368970291557,82599.6283141114,0.0,1.0
1997-09-12,4.75,4.75,4.25,4.375,35378,0.93545517791149,0.93545517791149,0.836986211815544,0.86160345333953,179640.354736376,0.0,1.0
1997-09-15,4.688,5.0,4.563,4.75,14578,0.923245026115593,0.984689660959463,0.898627784591606,0.93545517791149,74023.3221591636,0.0,1.0
1997-09-16,4.75,4.875,4.375,4.563,6252,0.93545517791149,0.960072419435477,0.86160345333953,0.898627784591606,31746.0426765737,0.0,1.0
1997-09-17,4.563,4.75,4.438,4.563,7852,0.898627784591606,0.93545517791149,0.87401054306762,0.898627784591606,39870.4297978977,0.0,1.0
1997-09-18,4.938,4.938,4.625,4.625,15052,0.972479509163566,0.972479509163566,0.910837936387504,0.910837936387504,76430.1718438559,0.0,1.0
1997-09-19,4.625,5.0,4.625,5.0,6844,0.910837936387504,0.984689660959463,0.910837936387504,0.984689660959463,34752.0659114636,0.0,1.0
1997-09-22,4.75,5.0,4.625,4.875,30400,0.93545517791149,0.984689660959463,0.910837936387504,0.960072419435477,154363.355305157,0.0,1.0
1997-09-23,4.969,5.0,4.75,4.938,33778,0.978584585061515,0.984689660959463,0.93545517791149,0.972479509163566,171515.967615052,0.0,1.0
1997-09-24,4.594,4.969,4.594,4.75,19200,0.904732860489555,0.978584585061515,0.904732860489555,0.93545517791149,97492.6454558885,0.0,1.0
1997-09-25,4.75,4.969,4.625,4.625,20178,0.93545517791149,0.978584585061515,0.910837936387504,0.910837936387504,102458.677083798,0.0,1.0
1997-09-26,4.75,4.813,4.625,4.688,16830,0.93545517791149,0.947862267639579,0.910837936387504,0.923245026115593,85458.3970324273,0.0,1.0
1997-09-29,4.688,5.063,4.625,4.75,81363,0.923245026115593,0.997096750687552,0.910837936387504,0.93545517791149,413140.31834518,0.0,1.0
1997-09-30,4.5,4.813,4.5,4.625,12563,0.886220694863517,0.947862267639579,0.886220694863517,0.910837936387504,63791.6721282462,0.0,1.0
1997-10-01,4.188,4.5,4.125,4.5,15467,0.824776060019646,0.886220694863517,0.812368970291557,0.886220694863517,78537.4347534494,0.0,1.0
1997-10-02,4.156,4.375,4.156,4.156,9600,0.818474046189506,0.86160345333953,0.818474046189506,0.818474046189506,48746.3227279442,0.0,1.0
1997-10-03,4.5,4.5,4.156,4.5,4563,0.886220694863517,0.886220694863517,0.818474046189506,0.886220694863517,23169.736521626,0.0,1.0
1997-10-06,4.313,4.5,4.156,4.156,30667,0.849393301543633,0.886220694863517,0.818474046189506,0.818474046189506,155719.112406028,0.0,1.0
1997-10-07,4.563,4.563,4.25,4.5,10667,0.898627784591606,0.898627784591606,0.836986211815544,0.886220694863517,54164.2733894772,0.0,1.0
1997-10-08,4.188,4.375,4.188,4.375,15852,0.824776060019646,0.86160345333953,0.824776060019646,0.86160345333953,80492.365404518,0.0,1.0
1997-10-09,4.313,4.313,4.188,4.25,14430,0.849393301543633,0.849393301543633,0.824776060019646,0.836986211815544,73271.8163504412,0.0,1.0
1997-10-10,4.313,4.375,4.313,4.375,3200,0.849393301543633,0.86160345333953,0.849393301543633,0.86160345333953,16248.7742426481,0.0,1.0
1997-10-13,4.375,4.688,4.313,4.563,14400,0.86160345333953,0.923245026115593,0.849393301543633,0.898627784591606,73119.4840919164,0.0,1.0
1997-10-14,4.375,4.563,4.375,4.375,4000,0.86160345333953,0.898627784591606,0.86160345333953,0.86160345333953,20310.9678033101,0.0,1.0
1997-10-15,4.375,4.688,4.375,4.375,10963,0.86160345333953,0.923245026115593,0.86160345333953,0.86160345333953,55667.2850069222,0.0,1.0
1997-10-16,4.375,4.375,4.375,4.375,8444,0.86160345333953,0.86160345333953,0.86160345333953,0.86160345333953,42876.4530327876,0.0,1.0
1997-10-17,4.5,4.688,4.375,4.688,15200,0.886220694863517,0.923245026115593,0.86160345333953,0.923245026115593,77181.6776525784,0.0,1.0
1997-10-20,4.5,4.938,4.5,4.938,40030,0.886220694863517,0.972479509163566,0.886220694863517,0.972479509163566,203262.010291626,0.0,1.0
1997-10-21,4.625,4.625,4.375,4.5,26667,0.910837936387504,0.910837936387504,0.86160345333953,0.886220694863517,135408.144602718,0.0,1.0
1997-10-22,4.875,4.938,4.438,4.438,17600,0.960072419435477,0.972479509163566,0.87401054306762,0.87401054306762,89368.2583345644,0.0,1.0
1997-10-23,4.875,5.0,4.625,5.0,27852,0.960072419435477,0.984689660959463,0.910837936387504,0.984689660959463,141425.268814448,0.0,1.0
1997-10-24,4.5,4.875,4.5,4.563,10785,0.886220694863517,0.960072419435477,0.886220694863517,0.898627784591606,54763.4469396749,0.0,1.0
1997-10-27,4.313,4.75,4.188,4.313,27763,0.849393301543633,0.93545517791149,0.824776060019646,0.849393301543633,140973.349780825,0.0,1.0
1997-10-28,4.375,4.375,4.0,4.125,10785,0.86160345333953,0.86160345333953,0.787751728767571,0.812368970291557,54763.4469396749,0.0,1.0
1997-10-29,4.313,4.375,4.25,4.25,21630,0.849393301543633,0.86160345333953,0.836986211815544,0.836986211815544,109831.558396399,0.0,1.0
1997-10-30,4.469,4.5,4.25,4.25,11467,0.880115618965568,0.886220694863517,0.836986211815544,0.836986211815544,58226.4669501393,0.0,1.0
1997-10-31,5.125,5.125,4.25,4.5,30252,1.00930690248345,1.00930690248345,0.836986211815544,0.886220694863517,153611.849496434,0.0,1.0
1997-11-03,5.188,5.5,5.125,5.25,42252,1.02171399221154,1.08315862705541,1.00930690248345,1.03392414400744,214544.752906364,0.0,1.0
1997-11-04,4.938,5.625,4.625,5.188,54667,0.972479509163566,1.1077758685794,0.910837936387504,1.02171399221154,277584.919225888,0.0,1.0
1997-11-05,5.25,5.5,5.0,5.125,17363,1.03392414400744,1.08315862705541,0.984689660959463,1.00930690248345,88164.833492218,0.0,1.0
1997-11-06,4.875,5.375,4.875,5.0,10963,0.960072419435477,1.05854138553142,0.960072419435477,0.984689660959463,55667.2850069221,0.0,1.0
1997-11-07,4.5,4.875,4.5,4.625,9630,0.886220694863517,0.960072419435477,0.886220694863517,0.910837936387504,48898.6549864691,0.0,1.0
1997-11-10,4.563,5.125,4.5,4.938,14430,0.898627784591606,1.00930690248345,0.886220694863517,0.972479509163566,73271.8163504412,0.0,1.0
1997-11-11,4.938,4.938,4.5,4.938,6844,0.972479509163566,0.972479509163566,0.886220694863517,0.972479509163566,34752.0659114636,0.0,1.0
1997-11-12,4.375,4.438,4.375,4.438,8978,0.86160345333953,0.87401054306762,0.86160345333953,0.87401054306762,45587.9672345295,0.0,1.0
1997-11-13,4.188,4.313,4.188,4.313,3467,0.824776060019646,0.849393301543633,0.824776060019646,0.849393301543633,17604.531343519,0.0,1.0
1997-11-14,4.375,4.375,4.313,4.313,1985,0.86160345333953,0.86160345333953,0.849393301543633,0.849393301543633,10079.3177723926,0.0,1.0
1997-11-17,4.5,4.5,4.188,4.25,27585,0.886220694863517,0.886220694863517,0.824776060019646,0.836986211815544,140069.511713577,0.0,1.0
1997-11-18,4.188,4.188,4.188,4.188,1778,0.824776060019646,0.824776060019646,0.824776060019646,0.824776060019646,9028.22518857134,0.0,1.0
1997-11-19,4.25,4.375,4.188,4.188,8978,0.836986211815544,0.86160345333953,0.824776060019646,0.824776060019646,45587.9672345295,0.0,1.0
1997-11-20,4.5,4.5,4.375,4.375,1452,0.886220694863517,0.886220694863517,0.86160345333953,0.86160345333953,7372.88131260157,0.0,1.0
1997-11-21,4.625,5.25,4.25,4.25,40830,0.910837936387504,1.03392414400744,0.836986211815544,0.836986211815544,207324.203852288,0.0,1.0
1997-11-24,4.5,4.625,4.5,4.5,13985,0.886220694863517,0.910837936387504,0.886220694863517,0.886220694863517,71012.2211823229,0.0,1.0
1997-11-25,4.625,4.625,4.625,4.625,267,0.910837936387504,0.910837936387504,0.910837936387504,0.910837936387504,1355.75710087095,0.0,1.0
1997-11-26,4.563,4.563,4.5,4.5,8830,0.898627784591606,0.898627784591606,0.886220694863517,0.886220694863517,44836.4614258071,0.0,1.0
1997-11-28,4.594,4.625,4.594,4.625,1067,0.904732860489555,0.910837936387504,0.904732860489555,0.910837936387504,5417.95066153297,0.0,1.0
1997-12-01,4.5,4.625,4.5,4.5,7200,0.886220694863517,0.910837936387504,0.886220694863517,0.886220694863517,36559.7420459582,0.0,1.0
1997-12-02,4.625,4.625,4.625,4.625,4178,0.910837936387504,0.910837936387504,0.910837936387504,0.910837936387504,21214.8058705574,0.0,1.0
1997-12-03,4.469,4.469,4.375,4.375,11644,0.880115618965568,0.880115618965568,0.86160345333953,0.86160345333953,59125.2272754357,0.0,1.0
1997-12-04,4.375,4.375,4.375,4.375,2163,0.86160345333953,0.86160345333953,0.86160345333953,0.86160345333953,10983.1558396399,0.0,1.0
1997-12-05,4.25,4.5,4.25,4.313,5600,0.836986211815544,0.886220694863517,0.836986211815544,0.849393301543633,28435.3549246341,0.0,1.0
1997-12-08,4.281,4.375,4.281,4.281,9185,0.843091287713492,0.86160345333953,0.843091287713492,0.843091287713492,46639.0598183508,0.0,1.0
1997-12-09,4.188,4.375,4.188,4.375,23230,0.824776060019646,0.86160345333953,0.824776060019646,0.86160345333953,117955.945517723,0.0,1.0
1997-12-10,4.375,4.375,4.188,4.188,12800,0.86160345333953,0.86160345333953,0.824776060019646,0.824776060019646,64995.0969705923,0.0,1.0
1997-12-11,4.188,4.375,4.188,4.375,4178,0.824776060019646,0.86160345333953,0.824776060019646,0.86160345333953,21214.8058705574,0.0,1.0
1997-12-12,4.188,4.25,4.188,4.25,3763,0.824776060019646,0.836986211815544,0.824776060019646,0.836986211815544,19107.542960964,0.0,1.0
1997-12-15,4.375,4.375,4.188,4.188,6163,0.86160345333953,0.86160345333953,0.824776060019646,0.824776060019646,31294.1236429501,0.0,1.0
1997-12-16,4.5,4.5,4.188,4.375,12978,0.886220694863517,0.886220694863517,0.824776060019646,0.86160345333953,65898.9350378396,0.0,1.0
1997-12-17,4.297,4.5,4.297,4.5,3467,0.846242294628563,0.886220694863517,0.846242294628563,0.886220694863517,17604.531343519,0.0,1.0
1997-12-18,4.375,4.5,4.375,4.5,4800,0.86160345333953,0.886220694863517,0.86160345333953,0.886220694863517,24373.1613639721,0.0,1.0
1997-12-19,4.375,4.5,4.375,4.5,2163,0.86160345333953,0.886220694863517,0.86160345333953,0.886220694863517,10983.1558396399,0.0,1.0
1997-12-22,4.375,4.5,4.375,4.375,4830,0.86160345333953,0.886220694863517,0.86160345333953,0.86160345333953,24525.493622497,0.0,1.0
1997-12-23,4.313,4.375,4.313,4.375,10963,0.849393301543633,0.86160345333953,0.849393301543633,0.86160345333953,55667.2850069222,0.0,1.0
1997-12-24,4.313,4.5,4.313,4.438,28385,0.849393301543633,0.886220694863517,0.849393301543633,0.87401054306762,144131.705274239,0.0,1.0
1997-12-26,4.313,4.313,4.313,4.313,178,0.849393301543633,0.849393301543633,0.849393301543633,0.849393301543633,903.8380672473,0.0,1.0
1997-12-29,4.313,4.438,4.313,4.438,3230,0.849393301543633,0.87401054306762,0.849393301543633,0.87401054306762,16401.1065011729,0.0,1.0
1997-12-30,4.281,4.438,4.25,4.438,12385,0.843091287713492,0.87401054306762,0.836986211815544,0.87401054306762,62887.8340609989,0.0,1.0
1997-12-31,4.25,4.438,4.25,4.25,23378,0.836986211815544,0.87401054306762,0.836986211815544,0.836986211815544,118707.451326446,0.0,1.0
1998-01-02,4.375,4.375,4.25,4.375,3852,0.86160345333953,0.86160345333953,0.836986211815544,0.86160345333953,19559.4619945876,0.0,1.0
1998-01-05,4.375,4.438,4.25,4.375,13867,0.86160345333953,0.87401054306762,0.836986211815544,0.86160345333953,70413.0476321253,0.0,1.0
1998-01-06,4.438,4.438,4.438,4.438,30,0.87401054306762,0.87401054306762,0.87401054306762,0.87401054306762,152.332258524826,0.0,1.0
1998-01-07,4.375,4.438,4.25,4.438,2667,0.86160345333953,0.87401054306762,0.836986211815544,0.87401054306762,13542.337782857,0.0,1.0
1998-01-08,4.438,4.438,4.438,4.438,2667,0.87401054306762,0.87401054306762,0.87401054306762,0.87401054306762,13542.337782857,0.0,1.0
1998-01-09,4.5,4.625,4.375,4.625,6044,0.886220694863517,0.910837936387504,0.86160345333953,0.910837936387504,30689.8723508016,0.0,1.0
1998-01-12,4.375,4.375,4.313,4.313,5363,0.86160345333953,0.86160345333953,0.849393301543633,0.849393301543633,27231.930082288,0.0,1.0
1998-01-13,4.375,4.5,4.313,4.313,2163,0.86160345333953,0.886220694863517,0.849393301543633,0.849393301543633,10983.1558396399,0.0,1.0
1998-01-14,4.5,4.5,4.438,4.438,4563,0.886220694863517,0.886220694863517,0.87401054306762,0.87401054306762,23169.736521626,0.0,1.0
1998-01-15,4.5,4.5,4.5,4.5,0,0.886220694863517,0.886220694863517,0.886220694863517,0.886220694863517,0,0.0,1.0
1998-01-16,4.875,4.875,4.563,4.563,7644,0.960072419435477,0.960072419435477,0.898627784591606,0.898627784591606,38814.2594721256,0.0,1.0
1998-01-20,4.563,4.875,4.563,4.875,1867,0.898627784591606,0.960072419435477,0.898627784591606,0.960072419435477,9480.14422219499,0.0,1.0
1998-01-21,4.625,4.875,4.563,4.563,3852,0.910837936387504,0.960072419435477,0.898627784591606,0.898627784591606,19559.4619945876,0.0,1.0
1998-01-22,4.563,4.625,4.563,4.625,3052,0.898627784591606,0.910837936387504,0.898627784591606,0.910837936387504,15497.2684339256,0.0,1.0
1998-01-23,4.563,4.563,4.563,4.563,1452,0.898627784591606,0.898627784591606,0.898627784591606,0.898627784591606,7372.88131260157,0.0,1.0
1998-01-26,4.563,4.563,4.563,4.563,800,0.898627784591606,0.898627784591606,0.898627784591606,0.898627784591606,4062.19356066202,0.0,1.0
1998-01-27,4.75,4.75,4.563,4.563,1778,0.93545517791149,0.93545517791149,0.898627784591606,0.898627784591606,9028.22518857134,0.0,1.0
1998-01-28,4.313,4.75,4.313,4.75,31200,0.849393301543633,0.93545517791149,0.849393301543633,0.93545517791149,158425.548865819,0.0,1.0
1998-01-29,4.313,4.438,4.313,4.313,4978,0.849393301543633,0.87401054306762,0.849393301543633,0.849393301543633,25276.9994312194,0.0,1.0
1998-01-30,4.313,4.375,4.313,4.313,3200,0.849393301543633,0.86160345333953,0.849393301543633,0.849393301543633,16248.7742426481,0.0,1.0
1998-02-02,4.313,4.5,4.313,4.5,3644,0.849393301543633,0.886220694863517,0.849393301543633,0.886220694863517,18503.2916688155,0.0,1.0
1998-02-03,4.5,4.5,4.313,4.313,19644,0.886220694863517,0.886220694863517,0.849393301543633,0.849393301543633,99747.1628820559,0.0,1.0
1998-02-04,4.313,4.5,4.313,4.5,40652,0.849393301543633,0.886220694863517,0.849393301543633,0.886220694863517,206420.365785041,0.0,1.0
1998-02-05,4.563,4.625,4.281,4.625,61244,0.898627784591606,0.910837936387504,0.843091287713492,0.910837936387504,310981.228036481,0.0,1.0
1998-02-06,4.375,4.5,4.281,4.281,4267,0.86160345333953,0.886220694863517,0.843091287713492,0.843091287713492,21666.7249041811,0.0,1.0
1998-02-09,4.375,4.625,4.281,4.281,9185,0.86160345333953,0.910837936387504,0.843091287713492,0.843091287713492,46639.0598183508,0.0,1.0
1998-02-10,4.375,4.625,4.375,4.375,28563,0.86160345333953,0.910837936387504,0.86160345333953,0.86160345333953,145035.543341487,0.0,1.0
1998-02-11,4.75,4.75,4.5,4.5,17985,0.93545517791149,0.93545517791149,0.886220694863517,0.886220694863517,91323.1889856331,0.0,1.0
1998-02-12,4.625,4.625,4.625,4.625,267,0.910837936387504,0.910837936387504,0.910837936387504,0.910837936387504,1355.75710087095,0.0,1.0
1998-02-13,4.75,4.75,4.625,4.625,27763,0.93545517791149,0.93545517791149,0.910837936387504,0.910837936387504,140973.349780825,0.0,1.0
1998-02-17,4.688,5.0,4.688,4.813,13600,0.923245026115593,0.984689660959463,0.923245026115593,0.947862267639579,69057.2905312543,0.0,1.0
1998-02-18,5.0,5.375,4.75,4.75,39467,0.984689660959463,1.05854138553142,0.93545517791149,0.93545517791149,200403.24157331,0.0,1.0
1998-02-19,5.125,5.188,5.0,5.0,5185,1.00930690248345,1.02171399221154,0.984689660959463,0.984689660959463,26328.0920150407,0.0,1.0
1998-02-20,4.875,4.875,4.875,4.875,978,0.960072419435477,0.960072419435477,0.960072419435477,0.960072419435477,4966.03162790932,0.0,1.0
1998-02-23,5.875,5.875,5.125,5.188,36030,1.15701035162737,1.15701035162737,1.00930690248345,1.02171399221154,182951.042488316,0.0,1.0
1998-02-24,6.625,6.875,5.75,5.75,103644,1.30471380077129,1.35394828381926,1.13239311010338,1.13239311010338,526277.486751568,0.0,1.0
1998-02-25,6.313,6.813,6.313,6.75,54667,1.24326916592742,1.34173813202336,1.24326916592742,1.32933104229528,277584.919225888,0.0,1.0
1998-02-26,6.0,6.375,5.875,6.188,38044,1.18162759315136,1.25547931772332,1.15701035162737,1.21865192440343,193177.614777282,0.0,1.0
1998-02-27,6.0,6.0,5.688,5.875,20030,1.18162759315136,1.18162759315136,1.12018295830749,1.15701035162737,101707.171275075,0.0,1.0
1998-03-02,5.75,6.125,5.75,6.125,14252,1.13239311010338,1.20624483467534,1.13239311010338,1.20624483467534,72367.9782831941,0.0,1.0
1998-03-03,6.375,6.5,6.0,6.125,24444,1.25547931772332,1.2800965592473,1.18162759315136,1.20624483467534,124120.324246028,0.0,1.0
1998-03-04,6.5,6.625,6.375,6.375,38430,1.2800965592473,1.30471380077129,1.25547931772332,1.25547931772332,195137.623170302,0.0,1.0
1998-03-05,6.75,6.875,6.313,6.375,28000,1.32933104229528,1.35394828381926,1.24326916592742,1.25547931772332,142176.77462317,0.0,1.0
1998-03-06,7.688,7.75,6.813,6.875,81778,1.51405882269127,1.52626897448717,1.34173813202336,1.35394828381926,415247.581254774,0.0,1.0
1998-03-09,7.25,8.625,7.0,7.688,113867,1.42780000839122,1.69858966515507,1.37856552534325,1.51405882269127,578187.242714879,0.0,1.0
1998-03-10,7.5,7.875,7.125,7.313,89185,1.47703449143919,1.55088621601115,1.40318276686724,1.44020709811931,452858.415884554,0.0,1.0
1998-03-11,8.125,8.25,7.563,7.688,75585,1.60012069905913,1.62473794058311,1.48944158116728,1.51405882269127,383801.125353298,0.0,1.0
1998-03-12,8.25,8.625,7.75,8.25,103230,1.62473794058311,1.69858966515507,1.52626897448717,1.62473794058311,524175.301583927,0.0,1.0
1998-03-13,7.625,8.375,7.625,7.75,33185,1.50165173296318,1.6493551821071,1.50165173296318,1.52626897448717,168504.866638212,0.0,1.0
1998-03-16,7.688,8.125,7.563,7.625,21363,1.51405882269127,1.60012069905913,1.48944158116728,1.50165173296318,108475.801295528,0.0,1.0
1998-03-17,7.375,7.688,7.375,7.688,14044,1.45241724991521,1.51405882269127,1.45241724991521,1.51405882269127,71311.8079574217,0.0,1.0
1998-03-18,7.375,7.625,7.0,7.375,43585,1.45241724991521,1.50165173296318,1.37856552534325,1.45241724991521,221313.382926817,0.0,1.0
1998-03-19,7.063,7.438,7.063,7.313,18963,1.39097261507134,1.4648243396433,1.39097261507134,1.44020709811931,96289.2206135422,0.0,1.0
1998-03-20,6.75,7.5,6.75,7.5,14578,1.32933104229528,1.47703449143919,1.32933104229528,1.47703449143919,74023.3221591634,0.0,1.0
1998-03-23,7.313,7.5,6.75,6.75,24563,1.44020709811931,1.47703449143919,1.32933104229528,1.32933104229528,124724.575538177,0.0,1.0
1998-03-24,7.625,7.688,7.438,7.5,19200,1.50165173296318,1.51405882269127,1.4648243396433,1.47703449143919,97492.6454558886,0.0,1.0
1998-03-25,8.25,8.25,7.625,7.625,27378,1.62473794058311,1.62473794058311,1.50165173296318,1.50165173296318,139018.419129756,0.0,1.0
1998-03-26,8.13,8.37,7.94,8.25,32385,1.60110538872009,1.64837049244614,1.56368718160363,1.62473794058311,164442.673077549,0.0,1.0
1998-03-27,8.0,8.375,7.938,8.375,11644,1.57550345753514,1.6493551821071,1.56329330573924,1.6493551821071,59125.2272754357,0.0,1.0
1998-03-30,7.5,8.0,7.5,8.0,19200,1.47703449143919,1.57550345753514,1.47703449143919,1.57550345753514,97492.6454558888,0.0,1.0
1998-03-31,7.75,7.875,7.5,7.625,7585,1.52626897448717,1.55088621601115,1.47703449143919,1.50165173296318,38514.6726970267,0.0,1.0
1998-04-01,7.625,7.75,7.5,7.5,12563,1.50165173296318,1.52626897448717,1.47703449143919,1.47703449143919,63791.6721282463,0.0,1.0
1998-04-02,8.0,8.0,7.625,7.625,13452,1.57550345753514,1.57550345753514,1.50165173296318,1.50165173296318,68305.7847225319,0.0,1.0
1998-04-03,8.25,8.438,8.0,8.438,35644,1.62473794058311,1.66176227183519,1.57550345753514,1.66176227183519,180991.034095297,0.0,1.0
1998-04-06,8.063,8.688,8.0,8.375,27200,1.58791054726323,1.71099675488316,1.57550345753514,1.6493551821071,138114.581062509,0.0,1.0
1998-04-07,7.813,8.188,7.625,7.938,43200,1.53867606421526,1.61252778878722,1.50165173296318,1.56329330573924,219358.452275749,0.0,1.0
1998-04-08,7.25,7.938,7.0,7.875,40178,1.42780000839122,1.56329330573924,1.37856552534325,1.55088621601115,204013.516100349,0.0,1.0
1998-04-09,7.5,7.5,7.188,7.375,15200,1.47703449143919,1.47703449143919,1.41558985659532,1.45241724991521,77181.6776525786,0.0,1.0
1998-04-13,7.625,7.75,7.375,7.5,14785,1.50165173296318,1.52626897448717,1.45241724991521,1.47703449143919,75074.414742985,0.0,1.0
1998-04-14,7.25,7.75,7.125,7.75,19585,1.42780000839122,1.52626897448717,1.40318276686724,1.52626897448717,99447.5761069572,0.0,1.0
1998-04-15,7.313,7.75,7.25,7.375,18578,1.44020709811931,1.52626897448717,1.42780000839122,1.45241724991521,94334.2899624738,0.0,1.0
1998-04-16,8.375,8.375,7.25,7.25,59378,1.6493551821071,1.6493551821071,1.42780000839122,1.42780000839122,301506.161556237,0.0,1.0
1998-04-17,9.0,9.75,8.375,8.375,69778,1.77244138972703,1.92014483887095,1.6493551821071,1.6493551821071,354314.677844844,0.0,1.0
1998-04-20,9.719,10.25,9.0,9.0,91230,1.914039762973,2.0186138049669,1.77244138972703,1.77244138972703,463242.398173996,0.0,1.0
1998-04-21,9.0,9.75,9.0,9.0,33185,1.77244138972703,1.92014483887095,1.77244138972703,1.77244138972703,168504.866638212,0.0,1.0
1998-04-22,9.25,9.25,9.0,9.25,18844,1.82167587277501,1.82167587277501,1.77244138972703,1.82167587277501,95684.9693213937,0.0,1.0
1998-04-23,9.25,9.5,9.125,9.406,19763,1.82167587277501,1.87091035582298,1.79705863125102,1.85239819019694,100351.414174204,0.0,1.0
1998-04-24,9.5,9.5,9.125,9.188,9867,1.87091035582298,1.87091035582298,1.79705863125102,1.80946572097911,50102.0798288152,0.0,1.0
1998-04-27,8.938,9.5,8.5,9.5,27230,1.76023123793114,1.87091035582298,1.67397242363109,1.87091035582298,138266.913321033,0.0,1.0
1998-04-28,8.75,9.125,8.5,9.125,22400,1.72320690667906,1.79705863125102,1.67397242363109,1.79705863125102,113741.419698537,0.0,1.0
1998-04-29,8.813,9.0,8.625,9.0,27763,1.73561399640715,1.77244138972703,1.69858966515507,1.77244138972703,140973.349780825,0.0,1.0
1998-04-30,9.063,9.5,9.0,9.0,13185,1.78484847945512,1.87091035582298,1.77244138972703,1.77244138972703,66950.027621661,0.0,1.0
1998-05-01,9.125,9.375,9.125,9.125,11230,1.79705863125102,1.84629311429899,1.79705863125102,1.79705863125102,57023.0421077931,0.0,1.0
1998-05-04,9.0,9.375,9.0,9.125,16652,1.77244138972703,1.84629311429899,1.77244138972703,1.79705863125102,84554.5589651802,0.0,1.0
1998-05-05,9.125,9.625,9.125,9.25,16830,1.79705863125102,1.89552759734697,1.79705863125102,1.82167587277501,85458.3970324273,0.0,1.0
1998-05-06,10.19,10.38,9.25,9.25,112444,2.00679752903539,2.04421573615185,1.82167587277501,1.82167587277501,570961.615918849,0.0,1.0
1998-05-07,10.44,11.0,10.25,10.94,105185,2.05603201208336,2.16631725411082,2.0186138049669,2.15450097817931,534102.287097793,0.0,1.0
1998-05-08,10.81,10.88,10.13,10.25,75200,2.12889904699436,2.14268470224779,1.99498125310387,2.0186138049669,381846.19470223,0.0,1.0
1998-05-11,10.38,11.25,10.38,10.38,88385,2.04421573615185,2.21555173715879,2.04421573615185,2.04421573615185,448796.22232389,0.0,1.0
1998-05-12,10.38,10.75,10.0,10.13,35200,2.04421573615185,2.11708277106285,1.96937932191893,1.99498125310387,178736.516669129,0.0,1.0
1998-05-13,9.875,10.5,9.75,9.75,20444,1.94476208039494,2.06784828801487,1.92014483887095,1.92014483887095,103809.356442718,0.0,1.0
1998-05-14,9.375,10.13,9.156,9.75,46667,1.84629311429899,1.99498125310387,1.80316370714897,1.92014483887095,236962.983619269,0.0,1.0
1998-05-15,9.188,9.75,8.875,9.25,42844,1.80946572097911,1.92014483887095,1.74782414820305,1.82167587277501,217550.776141254,0.0,1.0
1998-05-18,8.969,9.25,8.5,9.25,39585,1.76633631382909,1.82167587277501,1.67397242363109,1.82167587277501,201002.415123507,0.0,1.0
1998-05-19,8.375,9.0,8.375,8.875,17867,1.6493551821071,1.77244138972703,1.6493551821071,1.74782414820305,90724.0154354355,0.0,1.0
1998-05-20,8.94,8.94,8.37,8.37,14252,1.76062511379552,1.76062511379552,1.64837049244614,1.64837049244614,72367.9782831939,0.0,1.0
1998-05-21,9.25,9.375,8.75,8.75,32978,1.82167587277501,1.84629311429899,1.72320690667906,1.72320690667906,167453.77405439,0.0,1.0
1998-05-22,9.0,9.5,8.875,9.5,27200,1.77244138972703,1.87091035582298,1.74782414820305,1.87091035582298,138114.581062509,0.0,1.0
1998-05-26,10.25,10.25,9.0,9.0,38667,2.0186138049669,2.0186138049669,1.77244138972703,1.77244138972703,196341.048012648,0.0,1.0
1998-05-27,9.75,10.13,9.0,9.25,24652,1.92014483887095,1.99498125310387,1.77244138972703,1.82167587277501,125176.4945718,0.0,1.0
1998-05-28,10.0,10.75,9.438,9.813,47378,1.96937932191893,2.11708277106285,1.85870020402708,1.93255192859904,240573.258146306,0.0,1.0
1998-05-29,9.75,10.38,9.75,10.0,44800,1.92014483887095,2.04421573615185,1.92014483887095,1.96937932191893,227482.839397074,0.0,1.0
1998-06-01,9.75,10.0,9.5,9.75,13363,1.92014483887095,1.96937932191893,1.87091035582298,1.92014483887095,67853.8656889084,0.0,1.0
1998-06-02,9.688,10.06,9.125,10.06,21244,1.90793468707506,1.98119559785044,1.79705863125102,1.98119559785044,107871.55000338,0.0,1.0
1998-06-03,9.125,9.75,9.125,9.75,4444,1.79705863125102,1.92014483887095,1.79705863125102,1.92014483887095,22565.4852294775,0.0,1.0
1998-06-04,9.125,9.688,9.0,9.0,2785,1.79705863125102,1.90793468707506,1.77244138972703,1.77244138972703,14141.5113330547,0.0,1.0
1998-06-05,9.25,9.5,8.75,9.125,22844,1.82167587277501,1.87091035582298,1.72320690667906,1.79705863125102,115995.937124704,0.0,1.0
1998-06-08,9.0,9.0,8.5,8.75,8267,1.77244138972703,1.77244138972703,1.67397242363109,1.72320690667906,41977.6927074913,0.0,1.0
1998-06-09,9.25,9.5,8.5,8.5,17363,1.82167587277501,1.87091035582298,1.67397242363109,1.67397242363109,88164.8334922182,0.0,1.0
1998-06-10,9.0,9.25,9.0,9.0,9778,1.77244138972703,1.82167587277501,1.77244138972703,1.77244138972703,49650.1607951917,0.0,1.0
1998-06-11,8.875,9.313,8.875,9.313,8563,1.74782414820305,1.8340829625031,1.74782414820305,1.8340829625031,43480.704324936,0.0,1.0
1998-06-12,8.25,9.0,7.5,9.0,54252,1.62473794058311,1.77244138972703,1.47703449143919,1.77244138972703,275477.656316296,0.0,1.0
1998-06-15,7.625,8.688,7.625,8.375,10252,1.50165173296318,1.71099675488316,1.50165173296318,1.6493551821071,52057.0104798839,0.0,1.0
1998-06-16,8.25,8.25,7.563,7.563,32444,1.62473794058311,1.62473794058311,1.48944158116728,1.48944158116728,164742.259852649,0.0,1.0
1998-06-17,8.0,8.25,8.0,8.25,7852,1.57550345753514,1.62473794058311,1.57550345753514,1.62473794058311,39870.4297978978,0.0,1.0
1998-06-18,8.125,8.313,7.875,7.938,19763,1.60012069905913,1.6371450303112,1.55088621601115,1.56329330573924,100351.414174204,0.0,1.0
1998-06-19,8.063,8.438,8.063,8.438,800,1.58791054726323,1.66176227183519,1.58791054726323,1.66176227183519,4062.19356066202,0.0,1.0
1998-06-22,7.5,8.25,7.5,8.0,36830,1.47703449143919,1.62473794058311,1.47703449143919,1.57550345753514,187013.236048978,0.0,1.0
1998-06-23,7.75,8.0,7.375,7.375,13067,1.52626897448717,1.57550345753514,1.45241724991521,1.45241724991521,66350.8540714632,0.0,1.0
1998-06-24,7.875,8.125,7.875,8.0,5452,1.55088621601115,1.60012069905913,1.55088621601115,1.57550345753514,27683.8491159118,0.0,1.0
1998-06-25,8.0,8.125,7.625,7.75,23585,1.57550345753514,1.60012069905913,1.50165173296318,1.52626897448717,119758.543910267,0.0,1.0
1998-06-26,8.0,8.0,8.0,8.0,0,1.57550345753514,1.57550345753514,1.57550345753514,1.57550345753514,0,0.0,1.0
1998-06-29,7.5,7.688,7.5,7.625,10578,1.47703449143919,1.51405882269127,1.47703449143919,1.50165173296318,53712.3543558537,0.0,1.0
1998-06-30,7.25,7.5,7.063,7.5,14044,1.42780000839122,1.47703449143919,1.39097261507134,1.47703449143919,71311.8079574219,0.0,1.0
1998-07-01,7.5,7.5,7.156,7.375,5244,1.47703449143919,1.47703449143919,1.40928784276518,1.45241724991521,26627.6787901396,0.0,1.0
1998-07-02,7.5,7.5,7.156,7.375,6963,1.47703449143919,1.47703449143919,1.40928784276518,1.45241724991521,35356.3172036122,0.0,1.0
1998-07-06,7.063,7.625,7.063,7.188,6844,1.39097261507134,1.50165173296318,1.39097261507134,1.41558985659532,34752.0659114635,0.0,1.0
1998-07-07,7.0,7.0,6.75,7.0,23852,1.37856552534325,1.37856552534325,1.32933104229528,1.37856552534325,121114.301011138,0.0,1.0
1998-07-08,6.75,7.125,6.625,6.688,10400,1.32933104229528,1.40318276686724,1.30471380077129,1.31712089049938,52808.5162886061,0.0,1.0
1998-07-09,6.0,7.0,5.969,6.75,84444,1.18162759315136,1.37856552534325,1.17552251725341,1.32933104229528,428784.841295678,0.0,1.0
1998-07-10,6.5,6.5,5.938,6.0,37363,1.2800965592473,1.2800965592473,1.16941744135546,1.18162759315136,189719.672508769,0.0,1.0
1998-07-13,6.313,6.406,6.25,6.313,10430,1.24326916592742,1.26158439362126,1.23086207619933,1.24326916592742,52960.848547131,0.0,1.0
1998-07-14,7.188,7.188,6.313,6.313,45630,1.41558985659532,1.41558985659532,1.24326916592742,1.24326916592742,231697.365216261,0.0,1.0
1998-07-15,7.75,8.25,7.25,7.25,34785,1.52626897448717,1.62473794058311,1.42780000839122,1.42780000839122,176629.253759535,0.0,1.0
1998-07-16,7.563,8.0,7.563,7.875,3378,1.48944158116728,1.57550345753514,1.48944158116728,1.55088621601115,17152.6123098954,0.0,1.0
1998-07-17,7.375,8.375,7.375,8.375,16444,1.45241724991521,1.6493551821071,1.45241724991521,1.6493551821071,83498.3886394077,0.0,1.0
1998-07-20,7.5,7.875,7.125,7.438,17185,1.47703449143919,1.55088621601115,1.40318276686724,1.4648243396433,87260.9954249713,0.0,1.0
1998-07-21,7.625,7.875,7.5,7.5,14252,1.50165173296318,1.55088621601115,1.47703449143919,1.47703449143919,72367.978283194,0.0,1.0
1998-07-22,7.625,8.0,7.625,7.75,21778,1.50165173296318,1.57550345753514,1.50165173296318,1.52626897448717,110583.064205122,0.0,1.0
1998-07-23,7.625,8.0,7.625,7.75,5600,1.50165173296318,1.57550345753514,1.50165173296318,1.52626897448717,28435.3549246342,0.0,1.0
1998-07-24,7.313,7.625,7.313,7.625,5452,1.44020709811931,1.50165173296318,1.44020709811931,1.50165173296318,27683.8491159117,0.0,1.0
1998-07-27,6.875,7.313,6.625,7.313,15230,1.35394828381926,1.44020709811931,1.30471380077129,1.44020709811931,77334.0099111033,0.0,1.0
1998-07-28,6.625,7.125,6.5,6.938,52444,1.30471380077129,1.40318276686724,1.2800965592473,1.36635537354735,266297.098869199,0.0,1.0
1998-07-29,6.625,6.625,6.375,6.625,5067,1.30471380077129,1.30471380077129,1.25547931772332,1.30471380077129,25728.918464843,0.0,1.0
1998-07-30,6.625,6.625,6.438,6.438,14044,1.30471380077129,1.30471380077129,1.2678864074514,1.2678864074514,71311.8079574217,0.0,1.0
1998-07-31,6.5,6.625,6.5,6.563,16652,1.2800965592473,1.30471380077129,1.2800965592473,1.29250364897539,84554.5589651801,0.0,1.0
1998-08-03,6.25,6.5,6.25,6.5,8978,1.23086207619933,1.2800965592473,1.23086207619933,1.2800965592473,45587.9672345295,0.0,1.0
1998-08-04,6.0,6.375,6.0,6.25,13185,1.18162759315136,1.25547931772332,1.18162759315136,1.23086207619933,66950.0276216607,0.0,1.0
1998-08-05,5.5,5.875,5.438,5.813,20800,1.08315862705541,1.15701035162737,1.07094847525951,1.14480019983147,105617.032577212,0.0,1.0
1998-08-06,6.0,6.0,5.75,5.813,8444,1.18162759315136,1.18162759315136,1.13239311010338,1.14480019983147,42876.4530327875,0.0,1.0
1998-08-07,6.375,6.375,6.0,6.063,20652,1.25547931772332,1.25547931772332,1.18162759315136,1.19403468287945,104865.52676849,0.0,1.0
1998-08-10,6.188,6.375,6.188,6.375,1244,1.21865192440343,1.25547931772332,1.21865192440343,1.25547931772332,6316.71098682945,0.0,1.0
1998-08-11,6.25,6.375,6.0,6.188,8030,1.23086207619933,1.25547931772332,1.18162759315136,1.21865192440343,40774.267865145,0.0,1.0
1998-08-12,6.25,6.375,6.0,6.188,8652,1.23086207619933,1.25547931772332,1.18162759315136,1.21865192440343,43932.6233585597,0.0,1.0
1998-08-13,6.875,6.938,6.375,6.375,33600,1.35394828381926,1.36635537354735,1.25547931772332,1.25547931772332,170612.129547805,0.0,1.0
1998-08-14,6.938,7.125,6.813,7.0,15585,1.36635537354735,1.40318276686724,1.34173813202336,1.37856552534325,79136.6083036471,0.0,1.0
1998-08-17,7.25,7.375,6.938,7.0,13600,1.42780000839122,1.45241724991521,1.36635537354735,1.37856552534325,69057.2905312544,0.0,1.0
1998-08-18,7.25,7.25,7.25,7.25,4000,1.42780000839122,1.42780000839122,1.42780000839122,1.42780000839122,20310.9678033101,0.0,1.0
1998-08-19,6.875,7.188,6.75,7.188,17363,1.35394828381926,1.41558985659532,1.32933104229528,1.41558985659532,88164.8334922185,0.0,1.0
1998-08-20,6.813,6.813,6.813,6.813,978,1.34173813202336,1.34173813202336,1.34173813202336,1.34173813202336,4966.03162790934,0.0,1.0
1998-08-21,6.75,6.813,6.75,6.813,800,1.32933104229528,1.34173813202336,1.32933104229528,1.34173813202336,4062.19356066201,0.0,1.0
1998-08-24,6.75,6.75,6.5,6.75,1185,1.32933104229528,1.32933104229528,1.2800965592473,1.32933104229528,6017.1242117306,0.0,1.0
1998-08-25,6.25,6.5,6.25,6.5,3763,1.23086207619933,1.2800965592473,1.23086207619933,1.2800965592473,19107.542960964,0.0,1.0
1998-08-26,6.375,6.75,6.25,6.25,59378,1.25547931772332,1.32933104229528,1.23086207619933,1.23086207619933,301506.161556236,0.0,1.0
1998-08-27,6.25,6.313,6.063,6.313,12030,1.23086207619933,1.24326916592742,1.19403468287945,1.24326916592742,61085.2356684551,0.0,1.0
1998-08-28,6.156,6.156,6.156,6.156,563,1.21234991057329,1.21234991057329,1.21234991057329,1.21234991057329,2858.7687183159,0.0,1.0
1998-08-31,5.188,6.156,5.188,6.156,18163,1.02171399221154,1.21234991057329,1.02171399221154,1.21234991057329,92227.0270528803,0.0,1.0
1998-09-01,5.188,5.344,5.125,5.313,18844,1.02171399221154,1.05243630963347,1.00930690248345,1.04633123373553,95684.9693213938,0.0,1.0
1998-09-02,5.5,5.688,5.094,5.188,28000,1.08315862705541,1.12018295830749,1.0032018265855,1.02171399221154,142176.774623171,0.0,1.0
1998-09-03,5.25,5.438,5.0,5.438,11230,1.03392414400744,1.07094847525951,0.984689660959463,1.07094847525951,57023.0421077929,0.0,1.0
1998-09-04,5.375,5.438,5.125,5.125,25244,1.05854138553142,1.07094847525951,1.00930690248345,1.00930690248345,128182.51780669,0.0,1.0
1998-09-08,5.5,5.5,5.375,5.375,3378,1.08315862705541,1.08315862705541,1.05854138553142,1.05854138553142,17152.6123098954,0.0,1.0
1998-09-09,5.281,5.5,5.25,5.5,4830,1.04002921990539,1.08315862705541,1.03392414400744,1.08315862705541,24525.4936224968,0.0,1.0
1998-09-10,5.188,5.375,5.125,5.281,9363,1.02171399221154,1.05854138553142,1.00930690248345,1.04002921990539,47542.8978855981,0.0,1.0
1998-09-11,5.313,5.375,5.125,5.125,11230,1.04633123373553,1.05854138553142,1.00930690248345,1.00930690248345,57023.0421077929,0.0,1.0
1998-09-14,5.375,5.375,5.125,5.125,3200,1.05854138553142,1.05854138553142,1.00930690248345,1.00930690248345,16248.7742426481,0.0,1.0
1998-09-15,5.656,5.813,5.25,5.25,22785,1.11388094447734,1.14480019983147,1.03392414400744,1.03392414400744,115696.350349606,0.0,1.0
1998-09-16,5.875,5.875,5.75,5.813,5363,1.15701035162737,1.15701035162737,1.13239311010338,1.14480019983147,27231.930082288,0.0,1.0
1998-09-17,6.188,6.188,5.813,5.875,11200,1.21865192440343,1.21865192440343,1.14480019983147,1.15701035162737,56870.7098492684,0.0,1.0
1998-09-18,5.75,6.375,5.75,6.313,26963,1.13239311010338,1.25547931772332,1.13239311010338,1.24326916592742,136911.156220163,0.0,1.0
1998-09-21,6.625,6.625,5.688,5.688,11200,1.30471380077129,1.30471380077129,1.12018295830749,1.12018295830749,56870.7098492682,0.0,1.0
1998-09-22,6.313,6.563,6.313,6.563,8444,1.24326916592742,1.29250364897539,1.24326916592742,1.29250364897539,42876.4530327876,0.0,1.0
1998-09-23,6.625,6.625,6.5,6.5,9363,1.30471380077129,1.30471380077129,1.2800965592473,1.2800965592473,47542.8978855981,0.0,1.0
1998-09-24,8.0,8.625,6.469,6.469,94578,1.57550345753514,1.69858966515507,1.27399148334935,1.27399148334935,480242.678225366,0.0,1.0
1998-09-25,7.688,7.875,7.0,7.875,27378,1.51405882269127,1.55088621601115,1.37856552534325,1.55088621601115,139018.419129756,0.0,1.0
1998-09-28,8.25,8.719,8.063,8.125,49452,1.62473794058311,1.71710183078111,1.58791054726323,1.60012069905913,251104.494952323,0.0,1.0
1998-09-29,7.625,8.375,7.563,8.188,29778,1.50165173296318,1.6493551821071,1.48944158116728,1.61252778878722,151204.999811742,0.0,1.0
1998-09-30,7.375,7.688,7.25,7.688,8444,1.45241724991521,1.51405882269127,1.42780000839122,1.51405882269127,42876.4530327876,0.0,1.0
1998-10-01,7.063,7.75,7.063,7.188,13778,1.39097261507134,1.52626897448717,1.39097261507134,1.41558985659532,69961.1285985015,0.0,1.0
1998-10-02,7.438,7.563,7.156,7.156,8444,1.4648243396433,1.48944158116728,1.40928784276518,1.40928784276518,42876.4530327876,0.0,1.0
1998-10-05,7.0,7.438,6.75,7.438,18044,1.37856552534325,1.4648243396433,1.32933104229528,1.4648243396433,91622.7757607318,0.0,1.0
1998-10-06,6.813,7.094,6.563,6.563,28385,1.34173813202336,1.39707769096929,1.29250364897539,1.29250364897539,144131.70527424,0.0,1.0
1998-10-07,6.563,7.156,6.563,6.875,15200,1.29250364897539,1.40928784276518,1.29250364897539,1.35394828381926,77181.6776525785,0.0,1.0
1998-10-08,6.25,6.531,6.0,6.531,30430,1.23086207619933,1.28620163514525,1.18162759315136,1.28620163514525,154515.687563682,0.0,1.0
1998-10-09,6.375,6.375,6.063,6.063,3467,1.25547931772332,1.25547931772332,1.19403468287945,1.19403468287945,17604.531343519,0.0,1.0
1998-10-12,6.5,6.5,6.313,6.375,5630,1.2800965592473,1.2800965592473,1.24326916592742,1.25547931772332,28587.687183159,0.0,1.0
1998-10-13,6.688,6.875,6.688,6.813,10844,1.31712089049938,1.35394828381926,1.31712089049938,1.34173813202336,55063.0337147736,0.0,1.0
1998-10-14,6.5,6.688,6.063,6.063,13363,1.2800965592473,1.31712089049938,1.19403468287945,1.19403468287945,67853.8656889084,0.0,1.0
1998-10-15,6.5,6.563,6.25,6.563,11644,1.2800965592473,1.29250364897539,1.23086207619933,1.29250364897539,59125.2272754358,0.0,1.0
1998-10-16,6.938,6.938,6.5,6.625,12830,1.36635537354735,1.36635537354735,1.2800965592473,1.30471380077129,65147.4292291172,0.0,1.0
1998-10-19,7.375,7.75,7.0,7.125,26963,1.45241724991521,1.52626897448717,1.37856552534325,1.40318276686724,136911.156220162,0.0,1.0
1998-10-20,7.438,7.813,7.438,7.5,12178,1.4648243396433,1.53867606421526,1.4648243396433,1.47703449143919,61836.7414771775,0.0,1.0
1998-10-21,7.75,7.75,7.5,7.563,8000,1.52626897448717,1.52626897448717,1.47703449143919,1.48944158116728,40621.9356066202,0.0,1.0
1998-10-22,8.625,9.5,8.188,8.25,53363,1.69858966515507,1.87091035582298,1.61252778878722,1.62473794058311,270963.54372201,0.0,1.0
1998-10-23,9.125,9.125,8.563,8.563,20800,1.79705863125102,1.79705863125102,1.68637951335918,1.68637951335918,105617.032577213,0.0,1.0
1998-10-26,9.0,9.125,8.625,8.75,15230,1.77244138972703,1.79705863125102,1.69858966515507,1.72320690667906,77334.0099111034,0.0,1.0
1998-10-27,9.438,9.563,8.875,8.875,31052,1.85870020402708,1.88331744555107,1.74782414820305,1.74782414820305,157674.043057097,0.0,1.0
1998-10-28,9.188,9.625,9.063,9.5,46252,1.80946572097911,1.89552759734697,1.78484847945512,1.87091035582298,234855.720709675,0.0,1.0
1998-10-29,9.25,9.75,8.875,9.25,16267,1.82167587277501,1.92014483887095,1.74782414820305,1.82167587277501,82599.6283141112,0.0,1.0
1998-10-30,8.875,9.0,8.875,9.0,3852,1.74782414820305,1.77244138972703,1.74782414820305,1.77244138972703,19559.4619945876,0.0,1.0
1998-11-02,8.625,9.0,8.625,9.0,4178,1.69858966515507,1.77244138972703,1.69858966515507,1.77244138972703,21214.8058705575,0.0,1.0
1998-11-03,8.438,8.5,8.25,8.5,5985,1.66176227183519,1.67397242363109,1.62473794058311,1.67397242363109,30390.2855757027,0.0,1.0
1998-11-04,9.0,9.0,8.5,8.5,47230,1.77244138972703,1.77244138972703,1.67397242363109,1.67397242363109,239821.752337585,0.0,1.0
1998-11-05,9.063,9.438,8.875,9.438,21778,1.78484847945512,1.85870020402708,1.74782414820305,1.85870020402708,110583.064205122,0.0,1.0
1998-11-06,8.75,9.0,8.75,9.0,3763,1.72320690667906,1.77244138972703,1.72320690667906,1.77244138972703,19107.542960964,0.0,1.0
1998-11-09,8.5,8.5,8.375,8.5,9185,1.67397242363109,1.67397242363109,1.6493551821071,1.67397242363109,46639.0598183508,0.0,1.0
1998-11-10,8.063,8.75,8.0,8.75,8267,1.58791054726323,1.72320690667906,1.57550345753514,1.72320690667906,41977.6927074912,0.0,1.0
1998-11-11,7.938,8.125,7.5,8.0,47467,1.56329330573924,1.60012069905913,1.47703449143919,1.57550345753514,241025.177179931,0.0,1.0
1998-11-12,7.875,8.125,7.75,8.0,19378,1.55088621601115,1.60012069905913,1.52626897448717,1.57550345753514,98396.4835231361,0.0,1.0
1998-11-13,7.938,8.25,7.938,8.0,28000,1.56329330573924,1.62473794058311,1.56329330573924,1.57550345753514,142176.774623171,0.0,1.0
1998-11-16,8.375,8.375,8.375,8.375,3467,1.6493551821071,1.6493551821071,1.6493551821071,1.6493551821071,17604.531343519,0.0,1.0
1998-11-17,8.75,8.75,8.125,8.375,12652,1.72320690667906,1.72320690667906,1.60012069905913,1.6493551821071,64243.5911618699,0.0,1.0
1998-11-18,8.75,9.0,8.375,8.406,32800,1.72320690667906,1.77244138972703,1.6493551821071,1.65546025800505,166549.935987143,0.0,1.0
1998-11-19,8.375,8.813,8.375,8.813,18163,1.6493551821071,1.73561399640715,1.6493551821071,1.73561399640715,92227.0270528804,0.0,1.0
1998-11-20,8.125,8.875,8.125,8.625,22963,1.60012069905913,1.74782414820305,1.60012069905913,1.69858966515507,116600.188416852,0.0,1.0
1998-11-23,8.031,8.625,7.875,8.0,22963,1.58160853343309,1.69858966515507,1.55088621601115,1.57550345753514,116600.188416852,0.0,1.0
1998-11-24,8.0,8.5,8.0,8.063,9630,1.57550345753514,1.67397242363109,1.57550345753514,1.58791054726323,48898.6549864691,0.0,1.0
1998-11-25,8.25,8.25,7.66,7.66,13244,1.62473794058311,1.62473794058311,1.5085445605899,1.5085445605899,67249.6143967599,0.0,1.0
1998-11-27,8.75,9.25,8.75,8.75,41600,1.72320690667906,1.82167587277501,1.72320690667906,1.72320690667906,211234.065154425,0.0,1.0
1998-11-30,8.875,9.0,8.875,9.0,3378,1.74782414820305,1.77244138972703,1.74782414820305,1.77244138972703,17152.6123098954,0.0,1.0
1998-12-01,8.875,9.188,8.875,8.875,15230,1.74782414820305,1.80946572097911,1.74782414820305,1.74782414820305,77334.0099111031,0.0,1.0
1998-12-02,9.0,9.0,8.938,8.938,9867,1.77244138972703,1.77244138972703,1.76023123793114,1.76023123793114,50102.0798288153,0.0,1.0
1998-12-03,9.0,9.0,8.875,8.875,13185,1.77244138972703,1.77244138972703,1.74782414820305,1.74782414820305,66950.0276216611,0.0,1.0
1998-12-04,8.125,8.875,8.125,8.625,9600,1.60012069905913,1.74782414820305,1.60012069905913,1.69858966515507,48746.3227279442,0.0,1.0
1998-12-07,7.875,8.375,7.875,8.0,21985,1.55088621601115,1.6493551821071,1.55088621601115,1.57550345753514,111634.156788943,0.0,1.0
1998-12-08,8.813,9.063,8.625,8.625,26044,1.73561399640715,1.78484847945512,1.69858966515507,1.69858966515507,132244.711367352,0.0,1.0
1998-12-09,8.875,9.188,8.813,9.188,26963,1.74782414820305,1.80946572097911,1.73561399640715,1.80946572097911,136911.156220162,0.0,1.0
1998-12-10,9.25,9.75,9.25,9.5,23763,1.82167587277501,1.92014483887095,1.82167587277501,1.87091035582298,120662.381977514,0.0,1.0
1998-12-11,9.0,9.625,9.0,9.625,10252,1.77244138972703,1.89552759734697,1.77244138972703,1.89552759734697,52057.0104798839,0.0,1.0
1998-12-14,8.5,9.0,8.5,8.875,2667,1.67397242363109,1.77244138972703,1.67397242363109,1.74782414820305,13542.337782857,0.0,1.0
1998-12-15,8.375,8.688,8.375,8.5,7200,1.6493551821071,1.71099675488316,1.6493551821071,1.67397242363109,36559.7420459582,0.0,1.0
1998-12-16,8.875,8.875,8.5,8.5,7052,1.74782414820305,1.74782414820305,1.67397242363109,1.67397242363109,35808.2362372357,0.0,1.0
1998-12-17,8.813,8.813,8.75,8.75,3467,1.73561399640715,1.73561399640715,1.72320690667906,1.72320690667906,17604.531343519,0.0,1.0
1998-12-18,8.75,8.875,8.75,8.75,1600,1.72320690667906,1.74782414820305,1.72320690667906,1.72320690667906,8124.38712132404,0.0,1.0
1998-12-21,9.0,9.0,8.688,8.688,9244,1.77244138972703,1.77244138972703,1.71099675488316,1.71099675488316,46938.6465934498,0.0,1.0
1998-12-22,8.875,9.0,8.875,9.0,444,1.74782414820305,1.77244138972703,1.74782414820305,1.77244138972703,2254.51742616742,0.0,1.0
1998-12-23,8.813,8.813,8.688,8.688,4267,1.73561399640715,1.73561399640715,1.71099675488316,1.71099675488316,21666.7249041811,0.0,1.0
1998-12-24,8.75,9.0,8.625,9.0,8178,1.72320690667906,1.77244138972703,1.69858966515507,1.77244138972703,41525.7736738675,0.0,1.0
1998-12-28,8.875,9.0,8.5,9.0,8652,1.74782414820305,1.77244138972703,1.67397242363109,1.77244138972703,43932.6233585597,0.0,1.0
1998-12-29,8.75,8.938,8.75,8.938,6163,1.72320690667906,1.76023123793114,1.72320690667906,1.76023123793114,31294.1236429501,0.0,1.0
1998-12-30,8.625,9.0,8.625,8.75,7852,1.69858966515507,1.77244138972703,1.69858966515507,1.72320690667906,39870.4297978978,0.0,1.0
1998-12-31,8.75,8.875,8.438,8.625,4563,1.72320690667906,1.74782414820305,1.66176227183519,1.69858966515507,23169.736521626,0.0,1.0
1999-01-04,8.75,8.938,8.75,8.75,2963,1.72320690667906,1.76023123793114,1.72320690667906,1.72320690667906,15045.349400302,0.0,1.0
1999-01-05,8.75,8.938,8.688,8.75,9630,1.72320690667906,1.76023123793114,1.71099675488316,1.72320690667906,48898.6549864691,0.0,1.0
1999-01-06,8.938,8.938,8.5,8.625,8652,1.76023123793114,1.76023123793114,1.67397242363109,1.69858966515507,43932.6233585597,0.0,1.0
1999-01-07,8.875,9.25,8.625,9.125,20267,1.74782414820305,1.82167587277501,1.69858966515507,1.79705863125102,102910.596117421,0.0,1.0
1999-01-08,8.5,8.875,8.5,8.75,10963,1.67397242363109,1.74782414820305,1.67397242363109,1.72320690667906,55667.2850069221,0.0,1.0
1999-01-11,8.719,8.813,8.563,8.563,18963,1.71710183078111,1.73561399640715,1.68637951335918,1.68637951335918,96289.2206135425,0.0,1.0
1999-01-12,8.375,8.625,8.0,8.563,15052,1.6493551821071,1.69858966515507,1.57550345753514,1.68637951335918,76430.171843856,0.0,1.0
1999-01-13,8.188,8.25,8.0,8.0,11230,1.61252778878722,1.62473794058311,1.57550345753514,1.57550345753514,57023.042107793,0.0,1.0
1999-01-14,7.75,8.125,7.5,8.0,11763,1.52626897448717,1.60012069905913,1.47703449143919,1.57550345753514,59729.4785675841,0.0,1.0
1999-01-15,7.75,8.0,7.625,7.625,16178,1.52626897448717,1.57550345753514,1.50165173296318,1.50165173296318,82147.7092804876,0.0,1.0
1999-01-19,7.625,8.0,7.625,8.0,7467,1.50165173296318,1.57550345753514,1.50165173296318,1.57550345753514,37915.4991468292,0.0,1.0
1999-01-20,7.5,7.75,7.375,7.5,13363,1.47703449143919,1.52626897448717,1.45241724991521,1.47703449143919,67853.8656889085,0.0,1.0
1999-01-21,7.688,7.875,7.406,7.438,18400,1.51405882269127,1.55088621601115,1.45852232581316,1.4648243396433,93430.4518952265,0.0,1.0
1999-01-22,7.625,7.875,7.625,7.75,1630,1.50165173296318,1.55088621601115,1.50165173296318,1.52626897448717,8276.71937984888,0.0,1.0
1999-01-25,7.625,7.875,7.5,7.875,12385,1.50165173296318,1.55088621601115,1.47703449143919,1.55088621601115,62887.834060999,0.0,1.0
1999-01-26,7.625,7.656,7.563,7.625,10044,1.50165173296318,1.50775680886113,1.48944158116728,1.50165173296318,51000.8401541117,0.0,1.0
1999-01-27,7.0,7.563,7.0,7.563,23585,1.37856552534325,1.48944158116728,1.37856552534325,1.48944158116728,119758.543910267,0.0,1.0
1999-01-28,6.75,7.5,6.5,7.125,33363,1.32933104229528,1.47703449143919,1.2800965592473,1.40318276686724,169408.704705458,0.0,1.0
1999-01-29,6.625,6.813,6.625,6.75,24030,1.30471380077129,1.34173813202336,1.30471380077129,1.32933104229528,122018.139078385,0.0,1.0
1999-02-01,7.0,7.125,6.688,6.75,36830,1.37856552534325,1.40318276686724,1.31712089049938,1.32933104229528,187013.236048978,0.0,1.0
1999-02-02,7.0,7.0,6.938,7.0,3378,1.37856552534325,1.37856552534325,1.36635537354735,1.37856552534325,17152.6123098954,0.0,1.0
1999-02-03,7.0,7.0,7.0,7.0,0,1.37856552534325,1.37856552534325,1.37856552534325,1.37856552534325,0,0.0,1.0
1999-02-04,7.125,7.25,7.0,7.0,6667,1.40318276686724,1.42780000839122,1.37856552534325,1.37856552534325,33853.305586167,0.0,1.0
1999-02-05,7.313,7.313,7.063,7.125,8030,1.44020709811931,1.44020709811931,1.39097261507134,1.40318276686724,40774.2678651451,0.0,1.0
1999-02-08,7.125,7.375,7.125,7.313,4652,1.40318276686724,1.45241724991521,1.40318276686724,1.44020709811931,23621.6555552496,0.0,1.0
1999-02-09,7.0,7.125,7.0,7.125,10400,1.37856552534325,1.40318276686724,1.37856552534325,1.40318276686724,52808.5162886062,0.0,1.0
1999-02-10,7.125,7.25,7.125,7.25,563,1.40318276686724,1.42780000839122,1.40318276686724,1.42780000839122,2858.76871831589,0.0,1.0
1999-02-11,7.0,7.25,7.0,7.25,1185,1.37856552534325,1.42780000839122,1.37856552534325,1.42780000839122,6017.12421173061,0.0,1.0
1999-02-12,7.25,7.375,7.0,7.375,1452,1.42780000839122,1.45241724991521,1.37856552534325,1.45241724991521,7372.88131260158,0.0,1.0
1999-02-16,7.375,7.375,7.125,7.125,2430,1.45241724991521,1.45241724991521,1.40318276686724,1.40318276686724,12338.9129405109,0.0,1.0
1999-02-17,7.375,7.375,7.375,7.375,652,1.45241724991521,1.45241724991521,1.45241724991521,1.45241724991521,3310.68775193954,0.0,1.0
1999-02-18,6.813,7.125,6.625,7.125,10578,1.34173813202336,1.40318276686724,1.30471380077129,1.40318276686724,53712.3543558538,0.0,1.0
1999-02-19,6.875,6.875,6.75,6.75,9985,1.35394828381926,1.35394828381926,1.32933104229528,1.32933104229528,50701.2533790129,0.0,1.0
1999-02-22,7.25,7.375,6.688,6.75,18963,1.42780000839122,1.45241724991521,1.31712089049938,1.32933104229528,96289.2206135425,0.0,1.0
1999-02-23,6.75,7.25,6.75,7.25,5630,1.32933104229528,1.42780000839122,1.32933104229528,1.42780000839122,28587.6871831589,0.0,1.0
1999-02-24,7.0,7.25,6.75,6.75,6430,1.37856552534325,1.42780000839122,1.32933104229528,1.32933104229528,32649.880743821,0.0,1.0
1999-02-25,7.0,7.0,6.875,6.875,563,1.37856552534325,1.37856552534325,1.35394828381926,1.35394828381926,2858.76871831589,0.0,1.0
1999-02-26,7.625,7.625,6.625,7.0,18578,1.50165173296318,1.50165173296318,1.30471380077129,1.37856552534325,94334.2899624739,0.0,1.0
1999-03-01,7.125,7.625,6.875,7.625,10430,1.40318276686724,1.50165173296318,1.35394828381926,1.50165173296318,52960.8485471309,0.0,1.0
1999-03-02,7.0,7.031,7.0,7.0,21985,1.37856552534325,1.3846706012412,1.37856552534325,1.37856552534325,111634.156788943,0.0,1.0
1999-03-03,7.0,7.25,7.0,7.25,18430,1.37856552534325,1.42780000839122,1.37856552534325,1.42780000839122,93582.7841537512,0.0,1.0
1999-03-04,7.875,8.125,7.125,7.125,74252,1.55088621601115,1.60012069905913,1.40318276686724,1.40318276686724,377032.495332847,0.0,1.0
1999-03-05,8.125,8.75,8.0,8.125,36830,1.60012069905913,1.72320690667906,1.57550345753514,1.60012069905913,187013.236048978,0.0,1.0
1999-03-08,8.0,8.375,8.0,8.25,24267,1.57550345753514,1.6493551821071,1.57550345753514,1.62473794058311,123221.563920732,0.0,1.0
1999-03-09,7.938,8.0,7.75,7.875,25630,1.56329330573924,1.57550345753514,1.52626897448717,1.55088621601115,130142.52619971,0.0,1.0
1999-03-10,7.75,7.75,7.75,7.75,3467,1.52626897448717,1.52626897448717,1.52626897448717,1.52626897448717,17604.531343519,0.0,1.0
1999-03-11,7.75,8.063,7.75,8.063,3644,1.52626897448717,1.58791054726323,1.52626897448717,1.58791054726323,18503.2916688155,0.0,1.0
1999-03-12,7.813,7.813,7.813,7.813,652,1.53867606421526,1.53867606421526,1.53867606421526,1.53867606421526,3310.68775193954,0.0,1.0
1999-03-15,7.75,7.75,7.5,7.75,25867,1.52626897448717,1.52626897448717,1.47703449143919,1.52626897448717,131345.951042055,0.0,1.0
1999-03-16,7.75,7.75,7.625,7.625,21630,1.52626897448717,1.52626897448717,1.50165173296318,1.50165173296318,109831.558396399,0.0,1.0
1999-03-17,7.75,7.75,7.75,7.75,15852,1.52626897448717,1.52626897448717,1.52626897448717,1.52626897448717,80492.3654045178,0.0,1.0
1999-03-18,7.75,7.938,7.75,7.75,10400,1.52626897448717,1.56329330573924,1.52626897448717,1.52626897448717,52808.5162886062,0.0,1.0
1999-03-19,7.75,7.938,7.75,7.75,13600,1.52626897448717,1.56329330573924,1.52626897448717,1.52626897448717,69057.2905312543,0.0,1.0
1999-03-22,7.75,7.75,7.75,7.75,2252,1.52626897448717,1.52626897448717,1.52626897448717,1.52626897448717,11435.0748732636,0.0,1.0
1999-03-23,7.75,7.938,7.75,7.938,6400,1.52626897448717,1.56329330573924,1.52626897448717,1.56329330573924,32497.5484852961,0.0,1.0
1999-03-24,7.625,7.75,7.625,7.75,31052,1.50165173296318,1.52626897448717,1.50165173296318,1.52626897448717,157674.043057096,0.0,1.0
1999-03-25,7.625,7.625,7.625,7.625,22667,1.50165173296318,1.50165173296318,1.50165173296318,1.50165173296318,115097.176799408,0.0,1.0
1999-03-26,7.625,7.625,7.5,7.563,9452,1.50165173296318,1.50165173296318,1.47703449143919,1.48944158116728,47994.8169192218,0.0,1.0
1999-03-29,7.641,7.875,7.625,7.625,19585,1.50480273987825,1.55088621601115,1.50165173296318,1.50165173296318,99447.5761069572,0.0,1.0
1999-03-30,7.938,7.938,7.5,7.5,6578,1.56329330573924,1.56329330573924,1.47703449143919,1.47703449143919,33401.3865525435,0.0,1.0
1999-03-31,7.25,7.625,7.125,7.5,7585,1.42780000839122,1.50165173296318,1.40318276686724,1.47703449143919,38514.6726970268,0.0,1.0
1999-04-01,7.0,7.25,7.0,7.25,2785,1.37856552534325,1.42780000839122,1.37856552534325,1.42780000839122,14141.5113330546,0.0,1.0
1999-04-05,6.0,6.75,5.75,6.75,27230,1.18162759315136,1.32933104229528,1.13239311010338,1.32933104229528,138266.913321033,0.0,1.0
1999-04-06,6.5,6.625,6.25,6.25,10163,1.2800965592473,1.30471380077129,1.23086207619933,1.23086207619933,51605.0914462602,0.0,1.0
1999-04-07,6.625,6.75,6.563,6.625,5363,1.30471380077129,1.32933104229528,1.29250364897539,1.30471380077129,27231.930082288,0.0,1.0
1999-04-08,6.5,6.688,6.5,6.625,13452,1.2800965592473,1.31712089049938,1.2800965592473,1.30471380077129,68305.784722532,0.0,1.0
1999-04-09,6.5,6.688,6.5,6.688,2667,1.2800965592473,1.31712089049938,1.2800965592473,1.31712089049938,13542.337782857,0.0,1.0
1999-04-12,6.625,6.625,6.5,6.5,18578,1.30471380077129,1.30471380077129,1.2800965592473,1.2800965592473,94334.2899624737,0.0,1.0
1999-04-13,6.813,7.063,6.563,6.563,17867,1.34173813202336,1.39097261507134,1.29250364897539,1.29250364897539,90724.0154354357,0.0,1.0
1999-04-14,8.0,8.0,7.313,7.313,22667,1.57550345753514,1.57550345753514,1.44020709811931,1.44020709811931,115097.176799408,0.0,1.0
1999-04-15,8.25,8.5,7.75,8.0,12178,1.62473794058311,1.67397242363109,1.52626897448717,1.57550345753514,61836.7414771778,0.0,1.0
1999-04-16,8.125,8.313,8.125,8.25,6785,1.60012069905913,1.6371450303112,1.60012069905913,1.62473794058311,34452.4791363647,0.0,1.0
1999-04-19,7.875,8.25,7.875,8.125,7230,1.55088621601115,1.62473794058311,1.55088621601115,1.60012069905913,36712.0743044831,0.0,1.0
1999-04-20,7.813,7.875,7.688,7.875,4563,1.53867606421526,1.55088621601115,1.51405882269127,1.55088621601115,23169.736521626,0.0,1.0
1999-04-21,7.813,7.813,7.813,7.813,178,1.53867606421526,1.53867606421526,1.53867606421526,1.53867606421526,903.838067247298,0.0,1.0
1999-04-22,8.0,8.0,7.813,7.813,2163,1.57550345753514,1.57550345753514,1.53867606421526,1.53867606421526,10983.1558396399,0.0,1.0
1999-04-23,7.938,7.938,7.813,7.938,1985,1.56329330573924,1.56329330573924,1.53867606421526,1.56329330573924,10079.3177723927,0.0,1.0
1999-04-26,8.375,8.375,7.938,7.938,20652,1.6493551821071,1.6493551821071,1.56329330573924,1.56329330573924,104865.52676849,0.0,1.0
1999-04-27,7.75,8.875,7.375,8.875,13185,1.52626897448717,1.74782414820305,1.45241724991521,1.74782414820305,66950.0276216608,0.0,1.0
1999-04-28,8.125,8.75,7.625,7.625,15644,1.60012069905913,1.72320690667906,1.50165173296318,1.50165173296318,79436.1950787457,0.0,1.0
1999-04-29,8.125,8.125,8.125,8.125,178,1.60012069905913,1.60012069905913,1.60012069905913,1.60012069905913,903.838067247298,0.0,1.0
1999-04-30,8.125,8.125,8.125,8.125,30,1.60012069905913,1.60012069905913,1.60012069905913,1.60012069905913,152.332258524826,0.0,1.0
1999-05-03,8.0,8.5,8.0,8.5,3852,1.57550345753514,1.67397242363109,1.57550345753514,1.67397242363109,19559.4619945876,0.0,1.0
1999-05-04,7.938,8.25,7.875,8.0,8267,1.56329330573924,1.62473794058311,1.55088621601115,1.57550345753514,41977.6927074913,0.0,1.0
1999-05-05,8.375,8.375,8.0,8.0,3200,1.6493551821071,1.6493551821071,1.57550345753514,1.57550345753514,16248.7742426481,0.0,1.0
1999-05-06,8.469,8.469,8.063,8.188,8385,1.66786734773314,1.66786734773314,1.58791054726323,1.61252778878722,42576.8662576888,0.0,1.0
1999-05-07,8.25,8.25,8.25,8.25,30,1.62473794058311,1.62473794058311,1.62473794058311,1.62473794058311,152.332258524826,0.0,1.0
1999-05-10,8.5,8.5,8.25,8.469,17363,1.67397242363109,1.67397242363109,1.62473794058311,1.66786734773314,88164.8334922182,0.0,1.0
1999-05-11,8.375,8.75,8.313,8.5,5778,1.6493551821071,1.72320690667906,1.6371450303112,1.67397242363109,29339.1929918815,0.0,1.0
1999-05-12,8.75,9.0,8.5,8.5,12978,1.72320690667906,1.77244138972703,1.67397242363109,1.67397242363109,65898.9350378396,0.0,1.0
1999-05-13,9.188,10.0,8.75,9.0,28444,1.80946572097911,1.96937932191893,1.72320690667906,1.77244138972703,144431.292049338,0.0,1.0
1999-05-14,9.125,9.375,9.0,9.0,13067,1.79705863125102,1.84629311429899,1.77244138972703,1.77244138972703,66350.8540714633,0.0,1.0
1999-05-17,9.375,9.375,8.875,9.125,3052,1.84629311429899,1.84629311429899,1.74782414820305,1.79705863125102,15497.2684339256,0.0,1.0
1999-05-18,9.188,9.188,8.875,9.125,1067,1.80946572097911,1.80946572097911,1.74782414820305,1.79705863125102,5417.95066153297,0.0,1.0
1999-05-19,9.0,9.188,8.5,9.188,8563,1.77244138972703,1.80946572097911,1.67397242363109,1.80946572097911,43480.7043249362,0.0,1.0
1999-05-20,8.313,9.0,8.313,9.0,5452,1.6371450303112,1.77244138972703,1.6371450303112,1.77244138972703,27683.8491159117,0.0,1.0
1999-05-21,8.875,8.875,8.375,8.375,3052,1.74782414820305,1.74782414820305,1.6493551821071,1.6493551821071,15497.2684339256,0.0,1.0
1999-05-24,8.625,8.813,8.5,8.813,8030,1.69858966515507,1.73561399640715,1.67397242363109,1.73561399640715,40774.2678651451,0.0,1.0
1999-05-25,8.5,8.75,8.5,8.75,4652,1.67397242363109,1.72320690667906,1.67397242363109,1.72320690667906,23621.6555552496,0.0,1.0
1999-05-26,8.563,8.75,8.5,8.5,4563,1.68637951335918,1.72320690667906,1.67397242363109,1.67397242363109,23169.736521626,0.0,1.0
1999-05-27,8.5,8.656,8.313,8.656,4800,1.67397242363109,1.70469474105302,1.6371450303112,1.70469474105302,24373.1613639721,0.0,1.0
1999-05-28,8.75,8.75,8.5,8.625,17067,1.72320690667906,1.72320690667906,1.67397242363109,1.69858966515507,86661.8218747734,0.0,1.0
1999-06-01,8.75,8.938,8.625,8.938,4267,1.72320690667906,1.76023123793114,1.69858966515507,1.76023123793114,21666.7249041811,0.0,1.0
1999-06-02,8.75,8.75,8.0,8.5,8030,1.72320690667906,1.72320690667906,1.57550345753514,1.67397242363109,40774.267865145,0.0,1.0
1999-06-03,8.25,8.75,8.0,8.656,9244,1.62473794058311,1.72320690667906,1.57550345753514,1.70469474105302,46938.6465934498,0.0,1.0
1999-06-04,8.563,8.625,8.25,8.25,9244,1.68637951335918,1.69858966515507,1.62473794058311,1.62473794058311,46938.6465934496,0.0,1.0
1999-06-07,8.563,8.563,8.563,8.563,3585,1.68637951335918,1.68637951335918,1.68637951335918,1.68637951335918,18203.7048937166,0.0,1.0
1999-06-08,8.25,8.375,8.25,8.375,2785,1.62473794058311,1.6493551821071,1.62473794058311,1.6493551821071,14141.5113330547,0.0,1.0
1999-06-09,8.813,8.813,8.375,8.406,23378,1.73561399640715,1.73561399640715,1.6493551821071,1.65546025800505,118707.451326446,0.0,1.0
1999-06-10,8.813,8.813,8.75,8.75,14400,1.73561399640715,1.73561399640715,1.72320690667906,1.72320690667906,73119.4840919164,0.0,1.0
1999-06-11,8.781,8.875,8.75,8.813,7467,1.72931198257701,1.74782414820305,1.72320690667906,1.73561399640715,37915.4991468291,0.0,1.0
1999-06-14,8.75,8.781,8.75,8.781,2578,1.72320690667906,1.72931198257701,1.72320690667906,1.72931198257701,13090.4187492334,0.0,1.0
1999-06-15,8.625,8.938,8.625,8.75,8444,1.69858966515507,1.76023123793114,1.69858966515507,1.72320690667906,42876.4530327877,0.0,1.0
1999-06-16,8.625,8.625,8.625,8.625,1985,1.69858966515507,1.69858966515507,1.69858966515507,1.69858966515507,10079.3177723927,0.0,1.0
1999-06-17,8.563,8.625,8.375,8.625,2963,1.68637951335918,1.69858966515507,1.6493551821071,1.69858966515507,15045.3494003019,0.0,1.0
1999-06-18,8.313,8.438,8.313,8.438,6785,1.6371450303112,1.66176227183519,1.6371450303112,1.66176227183519,34452.4791363648,0.0,1.0
1999-06-21,8.438,8.438,8.313,8.344,4444,1.66176227183519,1.66176227183519,1.6371450303112,1.64325010620915,22565.4852294775,0.0,1.0
1999-06-22,8.375,8.375,8.375,8.375,1867,1.6493551821071,1.6493551821071,1.6493551821071,1.6493551821071,9480.144222195,0.0,1.0
1999-06-23,8.875,8.875,8.375,8.5,15852,1.74782414820305,1.74782414820305,1.6493551821071,1.67397242363109,80492.3654045178,0.0,1.0
1999-06-24,10.25,11.0,9.313,9.313,152385,2.0186138049669,2.16631725411082,1.8340829625031,1.8340829625031,773771.707176852,0.0,1.0
1999-06-25,11.38,11.94,9.875,11.25,184444,2.24115366834374,2.3514389103712,1.94476208039494,2.21555173715879,936559.036378431,0.0,1.0
1999-06-28,11.75,12.69,11.75,11.88,145067,2.31402070325474,2.49914235951512,2.31402070325474,2.33962263443969,736612.791580696,0.0,1.0
1999-06-29,11.25,11.91,10.69,11.88,37778,2.21555173715879,2.34553077240544,2.10526649513133,2.33962263443969,191826.935418362,0.0,1.0
1999-06-30,10.63,11.5,10.63,11.0,10400,2.09345021919982,2.26478622020677,2.09345021919982,2.16631725411082,52808.5162886062,0.0,1.0
1999-07-01,12.0,13.0,10.06,10.09,40000,2.36325518630271,2.5601931184946,1.98119559785044,1.9871037358162,203109.678033101,0.0,1.0
1999-07-02,13.5,14.69,12.25,12.88,117452,2.65866208459055,2.8930182238989,2.41248966935068,2.53656056663158,596390.947608595,0.0,1.0
1999-07-06,16.25,21.5,13.88,14.75,509867,3.20024139811826,4.23416554212569,2.73349849882347,2.90483449983042,2588973.05524257,0.0,1.0
1999-07-07,18.88,20.56,17.25,18.5,368563,3.71818815978293,4.04904388586531,3.39717933031015,3.64335174555001,1871467.80662285,0.0,1.0
1999-07-08,23.94,25.56,19.38,19.94,604385,4.71469409667391,5.03373354682478,3.81665712587888,3.92694236790634,3068911.06895089,0.0,1.0
1999-07-09,25.63,28.0,25.0,26.5,565630,5.04751920207821,5.51426210137299,4.92344830479732,5.21885520308516,2872123.17964657,0.0,1.0
1999-07-12,21.75,27.88,21.5,27.75,489452,4.28340002517367,5.49062954950997,4.23416554212569,5.46502761832502,2485310.95331643,0.0,1.0
1999-07-13,19.94,21.0,18.38,20.0,379378,3.92694236790634,4.13569657602975,3.61971919368699,3.93875864383785,1926383.58582105,0.0,1.0
1999-07-14,19.69,20.13,19.13,19.75,115467,3.87770788485837,3.9643605750228,3.76742264283091,3.88952416078988,586311.629836201,0.0,1.0
1999-07-15,18.31,19.75,18.06,19.75,227467,3.60593353843355,3.88952416078988,3.55669905538558,3.88952416078988,1155018.72832889,0.0,1.0
1999-07-16,19.75,20.5,16.25,18.25,276978,3.88952416078988,4.0372276099338,3.20024139811826,3.59411726250204,1406422.81005631,0.0,1.0
1999-07-19,21.0,23.5,20.25,23.25,244178,4.13569657602975,4.62804140650948,3.98799312688583,4.5788069234615,1239872.87406916,0.0,1.0
1999-07-20,20.0,21.0,18.88,20.75,72978,3.93875864383785,4.13569657602975,3.71818815978293,4.08646209298177,370563.452087491,0.0,1.0
1999-07-21,19.88,20.94,19.25,20.5,49452,3.91512609197483,4.12388030009823,3.79105519469393,4.0372276099338,251104.494952323,0.0,1.0
1999-07-22,18.88,19.75,18.25,19.63,45867,3.71818815978293,3.88952416078988,3.59411726250204,3.86589160892685,232900.790058606,0.0,1.0
1999-07-23,18.0,18.88,17.0,18.88,64178,3.54488277945407,3.71818815978293,3.34794484726218,3.71818815978293,325879.322920209,0.0,1.0
1999-07-26,17.13,18.0,16.5,17.25,52978,3.37354677844712,3.54488277945407,3.24947588116623,3.39717933031015,269008.613070941,0.0,1.0
1999-07-27,17.25,18.38,16.88,17.38,50578,3.39717933031015,3.61971919368699,3.32431229539915,3.42278126149509,256822.032388955,0.0,1.0
1999-07-28,17.75,18.94,17.25,17.25,23378,3.49564829640609,3.73000443571445,3.39717933031015,3.39717933031015,118707.451326446,0.0,1.0
1999-07-29,17.5,18.88,17.5,18.88,33363,3.44641381335812,3.71818815978293,3.44641381335812,3.71818815978293,169408.704705459,0.0,1.0
1999-07-30,17.81,18.5,17.25,17.5,50430,3.50746457233761,3.64335174555001,3.39717933031015,3.44641381335812,256070.526580232,0.0,1.0
1999-08-02,11.38,12.75,11.38,12.75,81244,3.36173050251561,3.76643795316995,3.36173050251561,3.76643795316995,275024.044702021,0.0,1.5
1999-08-03,10.0,11.88,9.25,11.75,136267,2.95406898287839,3.50943395165953,2.73251380916251,3.47103105488211,461285.774942276,0.0,1.0
1999-08-04,9.5,10.0,8.5,9.625,127378,2.80636553373447,2.95406898287839,2.51095863544663,2.84329139602045,431195.076141672,0.0,1.0
1999-08-05,9.313,9.75,8.0,9.5,76178,2.75112444375464,2.88021725830643,2.36325518630271,2.80636553373447,257874.817553427,0.0,1.0
1999-08-06,9.875,10.38,8.625,8.625,45600,2.91714312059241,3.06632360422777,2.54788449773261,2.54788449773261,154363.355305157,0.0,1.0
1999-08-09,8.875,9.875,8.625,9.5,60400,2.62173622230457,2.91714312059241,2.54788449773261,2.80636553373447,204463.742553322,0.0,1.0
1999-08-10,8.625,9.063,8.25,8.5,75600,2.54788449773261,2.67727271918269,2.43710691087467,2.51095863544663,255918.194321707,0.0,1.0
1999-08-11,8.875,9.0,8.25,8.75,41067,2.62173622230457,2.65866208459055,2.43710691087467,2.58481036001859,139018.419129756,0.0,1.0
1999-08-12,9.0,9.625,8.75,9.313,46178,2.65866208459055,2.84329139602045,2.58481036001859,2.75112444375464,156319.978536876,0.0,1.0
1999-08-13,9.25,9.625,8.75,8.75,58800,2.73251380916251,2.84329139602045,2.58481036001859,2.58481036001859,199047.484472439,0.0,1.0
1999-08-16,9.813,10.63,9.25,9.625,39867,2.89882789289856,3.14017532879973,2.73251380916251,2.84329139602045,134956.225569094,0.0,1.0
1999-08-17,9.875,10.5,9.25,10.5,52044,2.91714312059241,3.10177243202231,2.73251380916251,3.10177243202231,176177.334725912,0.0,1.0
1999-08-18,9.875,9.938,9.5,9.625,14267,2.91714312059241,2.93575375518454,2.80636553373447,2.84329139602045,48296.0962749709,0.0,1.0
1999-08-19,9.25,9.875,9.125,9.25,12667,2.73251380916251,2.91714312059241,2.69558794687653,2.73251380916251,42879.8381940882,0.0,1.0
1999-08-20,9.5,9.5,9.0,9.406,20844,2.80636553373447,2.80636553373447,2.65866208459055,2.77859728529541,70560.3021486993,0.0,1.0
1999-08-23,9.063,9.75,8.813,9.75,16800,2.67727271918269,2.88021725830643,2.60342099461073,2.88021725830643,56870.7098492682,0.0,1.0
1999-08-24,8.75,8.875,8.5,8.656,48978,2.58481036001859,2.62173622230457,2.51095863544663,2.55704211157953,165798.43017842,0.0,1.0
1999-08-25,9.188,9.5,9.031,9.391,15067,2.71419858146866,2.80636553373447,2.66781969843747,2.7741661818211,51004.2253154123,0.0,1.0
1999-08-26,9.438,9.5,9.25,9.25,19600,2.78805030604062,2.80636553373447,2.73251380916251,2.73251380916251,66349.1614908131,0.0,1.0
1999-08-27,9.375,9.688,9.125,9.625,21244,2.76943967144849,2.86190203061258,2.69558794687653,2.84329139602045,71914.36666892,0.0,1.0
1999-08-30,9.438,9.5,9.188,9.313,15378,2.78805030604062,2.80636553373447,2.71419858146866,2.75112444375464,52057.0104798839,0.0,1.0
1999-08-31,9.25,9.438,9.125,9.25,22578,2.73251380916251,2.78805030604062,2.69558794687653,2.73251380916251,76430.1718438559,0.0,1.0
1999-09-01,10.5,10.5,9.0,9.0,48267,3.10177243202231,3.10177243202231,2.65866208459055,2.65866208459055,163391.580493728,0.0,1.0
1999-09-02,10.0,10.5,10.0,10.44,52000,2.95406898287839,3.10177243202231,2.95406898287839,3.08404801812504,176028.387628688,0.0,1.0
1999-09-03,10.0,10.44,10.0,10.25,29467,2.95406898287839,3.08404801812504,2.95406898287839,3.02792070745035,99750.5480433565,0.0,1.0
1999-09-07,10.25,10.5,10.0,10.25,32267,3.02792070745035,3.10177243202231,2.95406898287839,3.02792070745035,109228.999684901,0.0,1.0
1999-09-08,10.0,10.44,10.0,10.41,25378,2.95406898287839,3.08404801812504,2.95406898287839,3.0751858111764,85908.6234854006,0.0,1.0
1999-09-09,10.19,10.19,10.0,10.0,40044,3.01019629355308,3.01019629355308,2.95406898287839,2.95406898287839,135555.399119292,0.0,1.0
1999-09-10,10.0,10.13,10.0,10.0,15778,2.95406898287839,2.99247187965581,2.95406898287839,2.95406898287839,53411.0750001045,0.0,1.0
1999-09-13,11.25,11.63,10.0,10.0,117067,3.32332760573819,3.43558222708757,2.95406898287839,2.95406898287839,396290.677971684,0.0,1.0
1999-09-14,12.19,12.5,11.13,11.13,113778,3.60101009012876,3.69258622859799,3.28787877794365,3.28787877794365,385156.882454169,0.0,1.0
1999-09-15,12.38,12.44,11.0,12.31,49378,3.65713740080345,3.67486181470072,3.24947588116623,3.6364589179233,167152.494698641,0.0,1.0
1999-09-16,12.38,12.38,11.56,11.63,15867,3.65713740080345,3.65713740080345,3.41490374420742,3.43558222708757,53712.3543558535,0.0,1.0
1999-09-17,11.63,12.44,11.25,12.22,40578,3.43558222708757,3.67486181470072,3.32332760573819,3.60987229707739,137363.075253786,0.0,1.0
1999-09-20,10.69,11.63,10.5,11.25,24400,3.157899742697,3.43558222708757,3.10177243202231,3.32332760573819,82597.9357334611,0.0,1.0
1999-09-21,11.63,11.88,10.81,11.25,25867,3.43558222708757,3.50943395165953,3.19334857049154,3.32332760573819,87563.9673613703,0.0,1.0
1999-09-22,12.25,13.13,11.81,12.19,94178,3.61873450402603,3.87869257451933,3.48875546877938,3.60101009012876,318807.720963356,0.0,1.0
1999-09-23,11.63,13.25,11.63,12.94,102800,3.43558222708757,3.91414140231387,3.43558222708757,3.82256526384464,347994.581696713,0.0,1.0
1999-09-24,11.44,12.0,11.38,11.94,14800,3.37945491641288,3.54488277945407,3.36173050251561,3.5271583655568,50100.3872481649,0.0,1.0
1999-09-27,11.5,11.5,10.5,11.28,23200,3.39717933031015,3.39717933031015,3.10177243202231,3.33218981268682,78535.742172799,0.0,1.0
1999-09-28,12.13,12.13,10.5,11.0,12800,3.58328567623149,3.58328567623149,3.10177243202231,3.24947588116623,43330.0646470615,0.0,1.0
1999-09-29,10.56,12.19,10.38,12.19,53778,3.11949684591958,3.60101009012876,3.06632360422777,3.60101009012876,182047.204421068,0.0,1.0
1999-09-30,10.75,11.5,10.25,10.88,56800,3.17562415659427,3.39717933031015,3.02792070745035,3.21402705337169,192277.161871336,0.0,1.0
1999-10-01,11.0,11.25,10.5,10.63,56667,3.24947588116623,3.32332760573819,3.10177243202231,3.14017532879973,191826.935418362,0.0,1.0
1999-10-04,11.25,11.5,10.88,11.0,46400,3.32332760573819,3.39717933031015,3.21402705337169,3.24947588116623,157071.484345598,0.0,1.0
1999-10-05,11.13,11.5,11.0,11.31,17200,3.28787877794365,3.39717933031015,3.24947588116623,3.34105201963546,58224.7743694889,0.0,1.0
1999-10-06,11.06,11.69,10.81,11.38,27378,3.2672002950635,3.45330664098484,3.19334857049154,3.36173050251561,92678.946086504,0.0,1.0
1999-10-07,12.38,12.88,11.31,11.31,197778,3.65713740080345,3.80484084994737,3.34105201963546,3.34105201963546,669510.43170051,0.0,1.0
1999-10-08,12.63,13.38,12.0,13.25,152000,3.73098912537541,3.95254429909129,3.54488277945407,3.91414140231387,514544.517683855,0.0,1.0
1999-10-11,14.06,14.06,12.63,12.84,125778,4.15342098992702,4.15342098992702,3.73098912537541,3.79302457401585,425778.818060789,0.0,1.0
1999-10-12,12.75,14.5,12.69,14.34,138400,3.76643795316995,4.28340002517367,3.74871353927268,4.23613492144761,468506.323996353,0.0,1.0
1999-10-13,13.19,13.5,12.56,13.0,113378,3.8964169884166,3.98799312688583,3.71031064249526,3.84028967774191,383802.817933948,0.0,1.0
1999-10-14,12.63,13.5,12.56,13.5,44978,3.73098912537541,3.98799312688583,3.71031064249526,3.98799312688583,152257.784976213,0.0,1.0
1999-10-15,12.06,12.75,11.81,12.75,52844,3.56260719335134,3.76643795316995,3.48875546877938,3.76643795316995,178885.463766353,0.0,1.0
1999-10-18,11.63,12.38,11.31,12.06,34844,3.43558222708757,3.65713740080345,3.34105201963546,3.56260719335134,117952.560356423,0.0,1.0
1999-10-19,11.94,12.13,11.56,12.06,44978,3.5271583655568,3.58328567623149,3.41490374420742,3.56260719335134,152257.784976214,0.0,1.0
1999-10-20,12.13,12.25,11.75,11.75,20444,3.58328567623149,3.61873450402603,3.47103105488211,3.47103105488211,69206.2376284786,0.0,1.0
1999-10-21,12.0,12.13,11.63,12.0,23244,3.54488277945407,3.58328567623149,3.43558222708757,3.54488277945407,78684.6892700233,0.0,1.0
1999-10-22,11.63,12.0,11.63,11.88,6978,3.43558222708757,3.54488277945407,3.43558222708757,3.50943395165953,23621.6555552496,0.0,1.0
1999-10-25,11.75,12.0,11.38,11.88,16978,3.47103105488211,3.54488277945407,3.36173050251561,3.50943395165953,57473.2685607665,0.0,1.0
1999-10-26,12.75,13.19,11.56,11.63,45467,3.76643795316995,3.8964169884166,3.41490374420742,3.43558222708757,153913.128852183,0.0,1.0
1999-10-27,12.38,12.75,12.25,12.5,8978,3.65713740080345,3.76643795316995,3.61873450402603,3.69258622859799,30391.978156353,0.0,1.0
1999-10-28,13.44,13.44,12.5,12.63,54267,3.97026871298856,3.97026871298856,3.69258622859799,3.73098912537541,183702.548297038,0.0,1.0
1999-10-29,14.38,14.56,13.38,14.03,187067,4.24795119737913,4.30112443907094,3.95254429909129,4.14455878297838,633251.969010301,0.0,1.0
1999-11-01,16.44,17.38,15.44,15.78,618400,4.85648940785207,5.13417189224264,4.56108250956423,4.6615208549821,2093383.74826116,0.0,1.0
1999-11-02,16.94,18.31,16.5,17.75,368800,5.00419285699599,5.40890030765033,4.87421382174934,5.24347244460914,1248447.48764346,0.0,1.0
1999-11-03,15.25,17.5,15.06,17.31,199867,4.50495519888954,5.16962072003718,4.44882788821486,5.11349340936249,676582.033657364,0.0,1.0
1999-11-04,15.13,15.75,14.25,15.63,180578,4.469506371095,4.65265864803346,4.20954830060171,4.61720982023892,611285.657331022,0.0,1.0
1999-11-05,15.56,16.88,15.06,15.5,160667,4.59653133735878,4.98646844309872,4.44882788821486,4.5788069234615,543883.710675737,0.0,1.0
1999-11-08,18.38,20.0,15.63,15.88,595067,5.42957879053048,5.90813796575678,4.61720982023892,4.69106154481088,2014397.77963539,0.0,1.0
1999-11-09,22.56,23.75,19.63,20.47,769067,6.66437962537365,7.01591383433618,5.79883741339028,6.04697920795206,2603415.84593138,0.0,1.0
1999-11-10,26.69,29.5,23.25,24.22,954578,7.88441011530242,8.71450349949125,6.86821038519226,7.15475507653146,3231400.50395803,0.0,1.0
1999-11-11,24.88,29.0,23.0,28.75,718978,7.34972362940143,8.56680005034733,6.7943586606203,8.49294832577537,2433856.50154805,0.0,1.0
1999-11-12,24.88,25.88,22.0,23.59,330444,7.34972362940143,7.64513052768927,6.49895176233246,6.96864873061012,1118606.2407995,0.0,1.0
1999-11-15,22.13,25.5,20.06,25.13,174178,6.53735465910988,7.53287590633989,5.92586237965405,7.42357535397339,589620.625007491,0.0,1.0
1999-11-16,22.75,24.63,22.0,23.63,192667,6.72050693604834,7.27587190482947,6.49895176233246,6.98046500654164,652208.872293391,0.0,1.0
1999-11-17,19.5,23.5,18.63,22.94,657200,5.76043451661286,6.94206210976422,5.50343051510244,6.77663424672303,2224728.00672257,0.0,1.0
1999-11-18,17.44,20.0,16.75,20.0,468178,5.15189630613991,5.90813796575678,4.9480655463213,5.90813796575678,1584858.04736969,0.0,1.0
1999-11-19,18.25,19.13,15.75,16.91,386667,5.39117589375306,5.65113396424636,4.65265864803346,4.99533065004736,1308930.16460042,0.0,1.0
1999-11-22,20.5,20.75,17.69,17.94,264178,6.0558414149007,6.12969313947266,5.22574803071187,5.29959975528383,894285.142057143,0.0,1.0
1999-11-23,21.31,21.94,20.06,21.38,264044,6.29512100251385,6.48122734843519,5.92586237965405,6.315799485394,893831.530442868,0.0,1.0
1999-11-24,20.5,21.81,20.25,21.38,110444,6.0558414149007,6.44282445165777,5.98198969032874,6.315799485394,373870.75467813,0.0,1.0
1999-11-26,19.38,21.0,19.06,20.94,83378,5.72498568881832,6.20354486404462,5.63045548136621,6.18582045014735,282247.978917398,0.0,1.0
1999-11-29,17.75,19.25,17.75,19.22,130000,5.24347244460914,5.6865827920409,5.24347244460914,5.67772058509227,440070.969071719,0.0,1.0
1999-11-30,18.63,19.0,16.75,17.13,187644,5.50343051510244,5.61273106746894,4.9480655463213,5.06032016767068,635205.20708072,0.0,1.0
1999-12-01,18.88,19.25,17.88,18.63,99867,5.5772822396744,5.6865827920409,5.28187534138656,5.50343051510244,338065.903602195,0.0,1.0
1999-12-02,18.75,21.0,18.06,18.38,162978,5.53887934289698,6.20354486404462,5.33504858307837,5.42957879053048,551706.818441312,0.0,1.0
1999-12-03,18.25,20.0,18.25,18.94,108844,5.39117589375306,5.90813796575678,5.39117589375306,5.59500665357167,368454.496597248,0.0,1.0
1999-12-06,17.5,18.5,17.0,17.06,122000,5.16962072003718,5.46502761832502,5.02191727089326,5.03964168479053,412989.678667306,0.0,1.0
1999-12-07,17.69,18.25,16.88,17.25,95867,5.22574803071187,5.39117589375306,4.98646844309872,5.09576899546522,324525.258399988,0.0,1.0
1999-12-08,16.94,17.88,16.5,17.5,157867,5.00419285699599,5.28187534138656,4.87421382174934,5.16962072003718,534405.259034193,0.0,1.0
1999-12-09,16.88,17.75,16.75,17.0,118667,4.98646844309872,5.24347244460914,4.9480655463213,5.02191727089326,401706.936052567,0.0,1.0
1999-12-10,18.0,18.25,16.94,17.09,73600,5.3173241691811,5.39117589375306,5.00419285699599,5.04850389173917,249147.871720604,0.0,1.0
1999-12-13,20.13,20.13,17.5,18.5,258267,5.9465408625342,5.9465408625342,5.16962072003718,5.46502761832502,874275.453609581,0.0,1.0
1999-12-14,18.5,20.25,18.5,20.0,168044,5.46502761832502,5.98198969032874,5.46502761832502,5.90813796575678,568856.045589907,0.0,1.0
1999-12-15,17.31,18.5,16.0,18.5,128044,5.11349340936249,5.46502761832502,4.72651037260542,5.46502761832502,433449.59356784,0.0,1.0
1999-12-16,17.38,17.81,16.88,17.38,53867,5.13417189224264,5.26119685850641,4.98646844309872,5.13417189224264,182348.483776818,0.0,1.0
1999-12-17,16.75,18.0,16.75,17.75,91600,4.9480655463213,5.3173241691811,4.9480655463213,5.24347244460914,310080.775130534,0.0,1.0
1999-12-20,16.25,17.38,16.06,16.81,119067,4.80036209717738,5.13417189224264,4.74423478650269,4.96578996021857,403061.000572788,0.0,1.0
1999-12-21,16.25,16.5,15.75,16.25,120844,4.80036209717738,4.87421382174934,4.65265864803346,4.80036209717738,409076.432203868,0.0,1.0
1999-12-22,15.13,16.06,15.0,16.0,158667,4.469506371095,4.74423478650269,4.43110347431759,4.72651037260542,537113.388074634,0.0,1.0
1999-12-23,17.0,17.0,15.25,15.25,92400,5.02191727089326,5.02191727089326,4.50495519888954,4.50495519888954,312788.904170976,0.0,1.0
1999-12-27,15.5,17.25,15.25,17.0,59378,4.5788069234615,5.09576899546522,4.50495519888954,5.02191727089326,201004.107704158,0.0,1.0
1999-12-28,15.75,16.25,15.38,15.38,53244,4.65265864803346,4.80036209717738,4.54335809566696,4.54335809566696,180239.528286574,0.0,1.0
1999-12-29,15.38,15.88,15.25,15.75,62800,4.54335809566696,4.69106154481088,4.50495519888954,4.65265864803346,212588.129674646,0.0,1.0
1999-12-30,14.13,15.63,14.13,15.44,93244,4.17409947280716,4.61720982023892,4.17409947280716,4.56108250956423,315645.980308642,0.0,1.0
1999-12-31,14.75,15.0,14.25,14.5,37200,4.35725174974563,4.43110347431759,4.20954830060171,4.28340002517367,125928.000380522,0.0,1.0
2000-01-03,15.37,16.0,14.25,14.75,67467,4.54040402668408,4.72651037260542,4.20954830060171,4.35725174974563,228386.677464321,0.0,1.0
2000-01-04,15.13,15.5,14.88,15.25,41600,4.469506371095,4.5788069234615,4.39565464652304,4.50495519888954,140822.71010295,0.0,1.0
2000-01-05,15.31,15.5,15.13,15.25,23867,4.52267961278682,4.5788069234615,4.469506371095,4.50495519888954,80793.644760267,0.0,1.0
2000-01-06,17.0,17.38,15.44,15.94,49778,5.02191727089326,5.13417189224264,4.56108250956423,4.70878595870815,168506.559218862,0.0,1.0
2000-01-07,17.38,17.5,16.5,17.25,72978,5.13417189224264,5.16962072003718,4.87421382174934,5.09576899546522,247042.301391661,0.0,1.0
2000-01-10,16.63,17.19,15.75,17.06,63378,4.91261671852676,5.07804458156795,4.65265864803346,5.03964168479053,214544.752906365,0.0,1.0
2000-01-11,15.94,16.88,15.5,16.63,56400,4.70878595870815,4.98646844309872,4.5788069234615,4.91261671852676,190923.097351115,0.0,1.0
2000-01-12,15.5,15.75,15.25,15.75,22667,4.5788069234615,4.65265864803346,4.50495519888954,4.65265864803346,76731.4511996051,0.0,1.0
2000-01-13,15.31,15.63,15.25,15.25,26178,4.52267961278682,4.61720982023892,4.50495519888954,4.50495519888954,88616.7525258419,0.0,1.0
2000-01-14,15.25,15.63,15.13,15.5,66178,4.50495519888954,4.61720982023892,4.469506371095,4.5788069234615,224023.20454791,0.0,1.0
2000-01-18,17.25,17.69,14.75,15.25,250000,5.09576899546522,5.22574803071187,4.35725174974563,4.50495519888954,846290.325137921,0.0,1.0
2000-01-19,17.0,17.63,16.38,17.5,111067,5.02191727089326,5.2080236168146,4.8387649939548,5.16962072003718,375979.710168374,0.0,1.0
2000-01-20,16.94,17.5,16.75,17.13,75244,5.00419285699599,5.16962072003718,4.9480655463213,5.06032016767068,254713.076898711,0.0,1.0
2000-01-21,16.5,17.25,16.5,17.13,52978,4.87421382174934,5.09576899546522,4.87421382174934,5.06032016767068,179339.075380627,0.0,1.0
2000-01-24,16.13,17.0,16.0,16.88,42844,4.76491326938284,5.02191727089326,4.72651037260542,4.98646844309872,145033.850760836,0.0,1.0
2000-01-25,17.0,17.0,15.88,16.06,57067,5.02191727089326,5.02191727089326,4.69106154481088,4.74423478650269,193180.999938583,0.0,1.0
2000-01-26,16.69,17.5,16.38,17.06,47644,4.93034113242403,5.16962072003718,4.8387649939548,5.03964168479053,161282.625003485,0.0,1.0
2000-01-27,17.06,17.5,16.63,17.13,105467,5.03964168479053,5.16962072003718,4.91261671852676,5.06032016767068,357022.806885285,0.0,1.0
2000-01-28,16.5,17.5,16.5,17.25,40844,4.87421382174934,5.16962072003718,4.87421382174934,5.09576899546522,138263.528159733,0.0,1.0
2000-01-31,16.75,16.75,15.56,16.5,36667,4.9480655463213,4.9480655463213,4.59653133735878,4.87421382174934,124123.709407329,0.0,1.0
2000-02-01,15.94,16.44,15.56,16.44,52400,4.70878595870815,4.85648940785207,4.59653133735878,4.85648940785207,177382.452148908,0.0,1.0
2000-02-02,16.5,16.5,15.5,15.5,58178,4.87421382174934,4.87421382174934,4.5788069234615,4.5788069234615,196941.914143496,0.0,1.0
2000-02-03,16.5,17.0,15.75,16.5,48978,4.87421382174934,5.02191727089326,4.65265864803346,4.87421382174934,165798.430178421,0.0,1.0
2000-02-04,15.75,16.5,15.62,16.38,36800,4.65265864803346,4.87421382174934,4.61425575125604,4.8387649939548,124573.935860302,0.0,1.0
2000-02-07,15.63,16.13,15.56,16.13,20444,4.61720982023892,4.76491326938284,4.59653133735878,4.76491326938284,69206.2376284787,0.0,1.0
2000-02-08,17.5,18.19,15.63,15.63,167067,5.16962072003718,5.37345147985579,4.61720982023892,4.61720982023892,565548.742999268,0.0,1.0
2000-02-09,18.63,19.25,17.69,17.69,291244,5.50343051510244,5.6865827920409,5.22574803071187,5.22574803071187,985907.917817875,0.0,1.0
2000-02-10,19.94,20.75,19.25,20.25,315200,5.89041355185951,6.12969313947266,5.6865827920409,5.98198969032874,1067002.84193389,0.0,1.0
2000-02-11,18.75,20.75,18.13,20.19,168267,5.53887934289698,6.12969313947266,5.35572706595852,5.96426527643147,569610.93655993,0.0,1.0
2000-02-14,18.88,19.25,18.25,18.25,48667,5.5772822396744,5.6865827920409,5.39117589375306,5.39117589375306,164745.645013949,0.0,1.0
2000-02-15,19.0,19.75,18.75,18.81,58044,5.61273106746894,5.83428624118482,5.53887934289698,5.55660375679425,196488.302529222,0.0,1.0
2000-02-16,18.31,19.25,18.25,19.25,45644,5.40890030765033,5.6865827920409,5.39117589375306,5.6865827920409,154512.302402381,0.0,1.0
2000-02-17,18.75,20.0,17.5,18.75,152578,5.53887934289698,5.90813796575678,5.16962072003718,5.53887934289698,516501.140915575,0.0,1.0
2000-02-18,17.56,18.13,17.38,17.63,1657378,5.18734513393445,5.35572706595852,5.13417189224264,5.2080236168146,5610491.86598575,0.0,1.0
2000-02-22,18.69,18.88,17.13,18.0,320400,5.52115492899971,5.5772822396744,5.06032016767068,5.3173241691811,1084605.68069676,0.0,1.0
2000-02-23,17.88,19.38,17.75,18.88,186267,5.28187534138656,5.72498568881832,5.24347244460914,5.5772822396744,630543.839969861,0.0,1.0
2000-02-24,17.88,18.0,17.63,17.88,90178,5.28187534138656,5.3173241691811,5.2080236168146,5.28187534138656,305267.07576115,0.0,1.0
2000-02-25,18.56,18.63,17.5,17.69,197244,5.48275203222229,5.50343051510244,5.16962072003718,5.22574803071187,667702.755566016,0.0,1.0
2000-02-28,21.0,21.06,18.38,18.56,770000,6.20354486404462,6.22126927794189,5.42957879053048,5.48275203222229,2606574.2014248,0.0,1.0
2000-02-29,22.5,23.38,21.88,23.0,479067,6.64665521147638,6.90661328196968,6.46350293453792,6.7943586606203,1621719.06877139,0.0,1.0
2000-03-01,24.13,25.0,23.0,23.25,418444,7.12816845568555,7.38517245719598,6.7943586606203,6.86821038519226,1416500.43524805,0.0,1.0
2000-03-02,24.63,26.25,24.38,25.06,402800,7.27587190482947,7.75443108005577,7.20202018025751,7.40289687109324,1363542.97186222,0.0,1.0
2000-03-03,23.75,24.94,22.25,24.91,315644,7.01591383433618,7.36744804329871,6.57280348690442,7.35858583635007,1068505.85355134,0.0,1.0
2000-03-06,22.0,24.88,20.75,24.88,242667,6.49895176233246,7.34972362940143,6.12969313947266,7.34972362940143,821466.937320975,0.0,1.0
2000-03-07,21.38,23.0,20.13,22.19,277067,6.315799485394,6.7943586606203,5.9465408625342,6.55507907300715,937916.486059953,0.0,1.0
2000-03-08,22.63,22.63,21.25,21.63,204267,6.6850581082538,6.6850581082538,6.27739658861658,6.38965120996596,691476.74337979,0.0,1.0
2000-03-09,23.88,24.0,23.0,23.06,198000,7.0543167311136,7.08976555890814,6.7943586606203,6.81208307451757,670261.937509233,0.0,1.0
2000-03-10,22.88,25.0,22.5,24.88,82667,6.75890983282576,7.38517245719598,6.64665521147638,7.34972362940143,279841.129232706,0.0,1.0
2000-03-13,19.5,22.5,18.88,22.0,289378,5.76043451661286,6.64665521147638,5.5772822396744,6.49895176233246,979591.206831045,0.0,1.0
2000-03-14,19.75,21.38,19.38,21.0,152444,5.83428624118482,6.315799485394,5.72498568881832,6.20354486404462,516047.529301301,0.0,1.0
2000-03-15,17.5,20.31,17.0,20.31,217378,5.16962072003718,5.99971410422601,5.02191727089326,5.99971410422601,735859.593191324,0.0,1.0
2000-03-16,18.0,19.25,17.5,18.88,140400,5.3173241691811,5.6865827920409,5.16962072003718,5.5772822396744,475276.646597456,0.0,1.0
2000-03-17,18.5,19.0,17.97,18.13,53200,5.46502761832502,5.61273106746894,5.30846196223247,5.35572706595852,180090.58118935,0.0,1.0
2000-03-20,17.84,19.25,17.5,18.81,60044,5.27005906545505,5.6865827920409,5.16962072003718,5.55660375679425,203258.625130325,0.0,1.0
2000-03-21,17.06,18.25,15.75,18.25,133067,5.03964168479053,5.39117589375306,4.65265864803346,5.39117589375306,450453.258780511,0.0,1.0
2000-03-22,17.25,17.63,16.94,17.13,112178,5.09576899546522,5.2080236168146,5.00419285699599,5.06032016767068,379740.624373287,0.0,1.0
2000-03-23,18.0,18.63,17.06,17.5,91200,5.3173241691811,5.50343051510244,5.03964168479053,5.16962072003718,308726.710610314,0.0,1.0
2000-03-24,18.25,18.63,17.75,17.75,74400,5.39117589375306,5.50343051510244,5.24347244460914,5.24347244460914,251856.000761045,0.0,1.0
2000-03-27,17.69,18.69,17.5,18.44,40000,5.22574803071187,5.52115492899971,5.16962072003718,5.44730320442775,135406.452022067,0.0,1.0
2000-03-28,17.75,18.5,17.63,17.63,81067,5.24347244460914,5.46502761832502,5.2080236168146,5.2080236168146,274424.871151823,0.0,1.0
2000-03-29,17.25,18.25,17.13,17.75,150444,5.09576899546522,5.39117589375306,5.06032016767068,5.24347244460914,509277.206700198,0.0,1.0
2000-03-30,17.38,18.25,17.0,17.25,162178,5.13417189224264,5.39117589375306,5.02191727089326,5.09576899546522,548998.689400871,0.0,1.0
2000-03-31,18.44,18.5,17.38,17.88,207778,5.44730320442775,5.46502761832502,5.13417189224264,5.28187534138656,703362.044706028,0.0,1.0
2000-04-03,19.63,20.19,19.25,19.5,143778,5.79883741339028,5.96426527643147,5.6865827920409,5.76043451661286,486711.72147072,0.0,1.0
2000-04-04,17.13,20.5,16.88,20.25,198000,5.06032016767068,6.0558414149007,4.98646844309872,5.98198969032874,670261.937509234,0.0,1.0
2000-04-05,17.13,17.56,16.75,17.03,131600,5.06032016767068,5.18734513393445,4.9480655463213,5.0307794778419,445487.227152602,0.0,1.0
2000-04-06,16.63,17.5,15.88,17.38,86178,4.91261671852676,5.16962072003718,4.69106154481088,5.13417189224264,291726.430558943,0.0,1.0
2000-04-07,16.81,17.25,16.25,16.25,46978,4.96578996021857,5.09576899546522,4.80036209717738,4.80036209717738,159028.107577317,0.0,1.0
2000-04-10,16.25,17.5,16.0,17.5,43200,4.80036209717738,5.16962072003718,4.72651037260542,5.16962072003718,146238.968183833,0.0,1.0
2000-04-11,15.56,16.5,15.0,16.0,79467,4.59653133735878,4.87421382174934,4.43110347431759,4.72651037260542,269008.61307094,0.0,1.0
2000-04-12,14.75,15.75,14.75,15.75,60400,4.35725174974563,4.65265864803346,4.35725174974563,4.65265864803346,204463.742553321,0.0,1.0
2000-04-13,14.0,15.06,13.75,14.75,79867,4.13569657602975,4.44882788821486,4.06184485145779,4.35725174974563,270362.677591161,0.0,1.0
2000-04-14,12.0,13.75,10.88,13.75,139378,3.54488277945407,4.06184485145779,3.21402705337169,4.06184485145779,471817.011748292,0.0,1.0
2000-04-17,11.88,12.5,10.38,12.38,107200,3.50943395165953,3.69258622859799,3.06632360422777,3.65713740080345,362889.29141914,0.0,1.0
2000-04-18,12.0,12.5,11.63,12.31,190400,3.54488277945407,3.69258622859799,3.43558222708757,3.6364589179233,644534.71162504,0.0,1.0
2000-04-19,12.13,12.75,12.0,12.69,229600,3.58328567623149,3.76643795316995,3.54488277945407,3.74871353927268,777233.034606666,0.0,1.0
2000-04-20,11.31,12.5,10.63,12.25,164178,3.34105201963546,3.69258622859799,3.14017532879973,3.61873450402603,555769.012001974,0.0,1.0
2000-04-24,12.0,12.38,11.13,11.19,88000,3.54488277945407,3.65713740080345,3.28787877794365,3.30560319184092,297894.194448548,0.0,1.0
2000-04-25,12.31,12.75,12.25,12.69,53378,3.6364589179233,3.76643795316995,3.61873450402603,3.74871353927268,180693.139900848,0.0,1.0
2000-04-26,12.25,12.78,12.19,12.78,47200,3.61873450402603,3.77530016011858,3.60101009012876,3.77530016011858,159779.613386039,0.0,1.0
2000-04-27,12.06,12.25,12.0,12.16,55467,3.56260719335134,3.61873450402603,3.54488277945407,3.59214788318012,187764.7418577,0.0,1.0
2000-04-28,12.06,12.25,11.94,12.25,54267,3.56260719335134,3.61873450402603,3.5271583655568,3.61873450402603,183702.548297038,0.0,1.0
2000-05-01,12.5,12.63,12.13,12.63,121244,3.69258622859799,3.73098912537541,3.58328567623149,3.73098912537541,410430.496724088,0.0,1.0
2000-05-02,12.94,13.94,12.69,13.06,173200,3.82256526384464,4.11797216213248,3.74871353927268,3.85801409163918,586309.937255551,0.0,1.0
2000-05-03,11.88,13.11,11.25,12.63,144000,3.50943395165953,3.87278443655357,3.32332760573819,3.73098912537541,487463.227279442,0.0,1.0
2000-05-04,11.81,12.25,11.38,12.0,30044,3.48875546877938,3.61873450402603,3.36173050251561,3.54488277945407,101703.786113775,0.0,1.0
2000-05-05,12.0,12.06,11.56,11.81,24178,3.54488277945407,3.56260719335134,3.41490374420742,3.48875546877938,81846.4299247386,0.0,1.0
2000-05-08,12.13,12.63,11.69,12.44,88444,3.58328567623149,3.73098912537541,3.45330664098484,3.67486181470072,299397.206065993,0.0,1.0
2000-05-09,12.0,12.63,11.75,12.5,68178,3.54488277945407,3.73098912537541,3.47103105488211,3.69258622859799,230793.527149013,0.0,1.0
2000-05-10,11.56,12.0,11.44,12.0,63378,3.41490374420742,3.54488277945407,3.37945491641288,3.54488277945407,214544.752906365,0.0,1.0
2000-05-11,11.75,12.13,11.5,11.84,73600,3.47103105488211,3.58328567623149,3.39717933031015,3.49761767572801,249147.871720604,0.0,1.0
2000-05-12,12.13,12.25,11.75,12.13,53600,3.58328567623149,3.61873450402603,3.47103105488211,3.58328567623149,181444.64570957,0.0,1.0
2000-05-15,12.13,12.25,11.88,12.13,42978,3.58328567623149,3.61873450402603,3.50943395165953,3.58328567623149,145487.46237511,0.0,1.0
2000-05-16,12.63,12.75,12.13,12.13,128044,3.73098912537541,3.76643795316995,3.58328567623149,3.58328567623149,433449.593567839,0.0,1.0
2000-05-17,12.25,12.5,12.13,12.31,35067,3.61873450402603,3.69258622859799,3.58328567623149,3.6364589179233,118707.451326446,0.0,1.0
2000-05-18,12.38,12.63,12.31,12.63,34978,3.65713740080345,3.73098912537541,3.6364589179233,3.73098912537541,118406.171970697,0.0,1.0
2000-05-19,11.63,12.59,11.63,12.56,84044,3.43558222708757,3.71917284944389,3.43558222708757,3.71031064249526,284502.496343566,0.0,1.0
2000-05-22,11.19,12.0,10.88,12.0,58444,3.30560319184092,3.54488277945407,3.21402705337169,3.54488277945407,197842.367049442,0.0,1.0
2000-05-23,11.38,11.5,11.0,11.31,35067,3.36173050251561,3.39717933031015,3.24947588116623,3.34105201963546,118707.451326446,0.0,1.0
2000-05-24,10.81,11.38,8.625,11.13,108578,3.19334857049154,3.36173050251561,2.54788449773261,3.28787877794365,367554.043691301,0.0,1.0
2000-05-25,10.25,10.63,10.0,10.63,45600,3.02792070745035,3.14017532879973,2.95406898287839,3.14017532879973,154363.355305157,0.0,1.0
2000-05-26,10.25,10.38,9.5,10.06,64800,3.02792070745035,3.06632360422777,2.80636553373447,2.97179339677566,219358.452275749,0.0,1.0
2000-05-30,12.81,13.5,10.81,10.88,211778,3.78416236706722,3.98799312688583,3.19334857049154,3.21402705337169,716902.689908234,0.0,1.0
2000-05-31,12.5,13.5,12.5,13.44,117067,3.69258622859799,3.98799312688583,3.69258622859799,3.97026871298856,396290.677971684,0.0,1.0
2000-06-01,13.25,13.38,12.75,13.0,88667,3.91414140231387,3.95254429909129,3.76643795316995,3.84028967774191,300152.097036016,0.0,1.0
2000-06-02,14.13,14.75,13.88,14.25,96667,4.17409947280716,4.35725174974563,4.10024774823521,4.20954830060171,327233.38744043,0.0,1.0
2000-06-05,15.56,15.56,14.0,14.06,97778,4.59653133735878,4.59653133735878,4.13569657602975,4.15342098992702,330994.301645342,0.0,1.0
2000-06-06,14.88,15.75,14.5,15.69,99778,4.39565464652304,4.65265864803346,4.28340002517367,4.63493423413619,337764.624246446,0.0,1.0
2000-06-07,15.44,15.63,14.56,15.13,52578,4.56108250956423,4.61720982023892,4.30112443907094,4.469506371095,177985.010860407,0.0,1.0
2000-06-08,14.63,15.5,14.63,15.28,94178,4.32180292195109,4.5788069234615,4.32180292195109,4.51381740583818,318807.720963356,0.0,1.0
2000-06-09,14.0,15.13,13.88,15.13,124000,4.13569657602975,4.469506371095,4.10024774823521,4.469506371095,419760.001268408,0.0,1.0
2000-06-12,13.5,14.0,12.0,13.94,93378,3.98799312688583,4.13569657602975,3.54488277945407,4.11797216213248,316099.591922915,0.0,1.0
2000-06-13,13.5,14.06,13.13,13.13,32000,3.98799312688583,4.15342098992702,3.87869257451933,3.87869257451933,108325.161617654,0.0,1.0
2000-06-14,13.94,14.0,13.44,13.5,26400,4.11797216213248,4.13569657602975,3.97026871298856,3.98799312688583,89368.2583345644,0.0,1.0
2000-06-15,13.56,13.94,13.5,13.63,46800,4.0057175407831,4.11797216213248,3.98799312688583,4.02639602366325,158425.548865819,0.0,1.0
2000-06-16,14.0,14.0,13.56,13.56,48044,4.13569657602975,4.13569657602975,4.0057175407831,4.0057175407831,162636.689523705,0.0,1.0
2000-06-19,15.5,15.5,14.25,14.38,77600,4.5788069234615,4.5788069234615,4.20954830060171,4.24795119737913,262688.516922811,0.0,1.0
2000-06-20,16.44,16.81,15.75,15.88,120044,4.85648940785207,4.96578996021857,4.65265864803346,4.69106154481088,406368.303163427,0.0,1.0
2000-06-21,16.38,17.0,16.0,16.75,62578,4.8387649939548,5.02191727089326,4.72651037260542,4.9480655463213,211836.623865923,0.0,1.0
2000-06-22,16.06,16.69,15.88,16.38,46444,4.74423478650269,4.93034113242403,4.69106154481088,4.8387649939548,157220.431442823,0.0,1.0
2000-06-23,16.06,16.38,15.94,16.06,37867,4.74423478650269,4.8387649939548,4.70878595870815,4.74423478650269,128185.902967991,0.0,1.0
2000-06-26,16.06,16.25,15.75,16.19,180800,4.74423478650269,4.80036209717738,4.65265864803346,4.78263768328011,612037.163139745,0.0,1.0
2000-06-27,16.19,16.25,14.88,15.88,70000,4.78263768328011,4.80036209717738,4.39565464652304,4.69106154481088,236961.291038618,0.0,1.0
2000-06-28,16.69,17.13,16.0,16.19,77067,4.93034113242403,5.06032016767068,4.72651037260542,4.78263768328011,260884.225949617,0.0,1.0
2000-06-29,16.5,17.0,16.5,17.0,39778,4.87421382174934,5.02191727089326,4.87421382174934,5.02191727089326,134654.946213345,0.0,1.0
2000-06-30,16.5,16.94,16.5,16.5,23244,4.87421382174934,5.00419285699599,4.87421382174934,4.87421382174934,78684.6892700234,0.0,1.0
2000-07-03,16.38,16.94,16.25,16.94,19200,4.8387649939548,5.00419285699599,4.80036209717738,5.00419285699599,64995.0969705924,0.0,1.0
2000-07-05,16.0,16.38,15.81,16.31,35778,4.72651037260542,4.8387649939548,4.67038306193073,4.81808651107465,121114.301011138,0.0,1.0
2000-07-06,15.25,16.0,15.13,16.0,60400,4.50495519888954,4.72651037260542,4.469506371095,4.72651037260542,204463.742553322,0.0,1.0
2000-07-07,14.63,15.5,14.0,15.25,131467,4.32180292195109,4.5788069234615,4.13569657602975,4.50495519888954,445037.000699628,0.0,1.0
2000-07-10,13.75,14.56,13.75,14.56,124667,4.06184485145779,4.30112443907094,4.06184485145779,4.30112443907094,422017.903855876,0.0,1.0
2000-07-11,14.0,14.5,13.63,14.0,59778,4.13569657602975,4.28340002517367,4.02639602366325,4.13569657602975,202358.172224378,0.0,1.0
2000-07-12,14.0,14.63,13.75,14.56,102044,4.13569657602975,4.32180292195109,4.06184485145779,4.30112443907094,345435.399753496,0.0,1.0
2000-07-13,13.75,14.56,13.75,14.0,120978,4.06184485145779,4.30112443907094,4.06184485145779,4.13569657602975,409530.043818141,0.0,1.0
2000-07-14,13.88,14.25,13.81,14.03,47600,4.10024774823521,4.20954830060171,4.07956926535506,4.14455878297838,161133.67790626,0.0,1.0
2000-07-17,14.25,14.5,13.94,13.94,164578,4.20954830060171,4.28340002517367,4.11797216213248,4.11797216213248,557123.076522194,0.0,1.0
2000-07-18,13.75,14.63,13.56,14.22,68400,4.06184485145779,4.32180292195109,4.0057175407831,4.20068609365307,231545.032957735,0.0,1.0
2000-07-19,14.13,14.13,13.81,13.81,77067,4.17409947280716,4.17409947280716,4.07956926535506,4.07956926535506,260884.225949617,0.0,1.0
2000-07-20,14.0,14.13,13.94,14.06,17067,4.13569657602975,4.17409947280716,4.11797216213248,4.15342098992702,57774.5479165155,0.0,1.0
2000-07-21,13.88,14.5,13.44,14.13,36044,4.10024774823521,4.28340002517367,3.97026871298856,4.17409947280716,122014.753917085,0.0,1.0
2000-07-24,13.88,14.0,13.5,13.81,55244,4.10024774823521,4.13569657602975,3.98799312688583,4.07956926535506,187009.850887677,0.0,1.0
2000-07-25,13.81,13.94,13.75,13.88,27244,4.07956926535506,4.11797216213248,4.06184485145779,4.10024774823521,92225.33447223,0.0,1.0
2000-07-26,14.19,14.31,13.63,14.0,52267,4.19182388670444,4.22727271449898,4.02639602366325,4.13569657602975,176932.225695935,0.0,1.0
2000-07-27,14.38,14.69,14.06,14.06,34400,4.24795119737913,4.33952733584835,4.15342098992702,4.15342098992702,116449.548738978,0.0,1.0
2000-07-28,13.75,14.5,13.38,14.19,56000,4.06184485145779,4.28340002517367,3.95254429909129,4.19182388670444,189569.032830894,0.0,1.0
2000-07-31,14.38,14.38,13.75,13.88,49067,4.24795119737913,4.24795119737913,4.06184485145779,4.10024774823521,166099.709534169,0.0,1.0
2000-08-01,13.63,14.5,13.5,14.5,53200,4.02639602366325,4.28340002517367,3.98799312688583,4.28340002517367,180090.581189349,0.0,1.0
2000-08-02,14.0,14.19,13.5,14.13,44667,4.13569657602975,4.19182388670444,3.98799312688583,4.17409947280716,151204.999811742,0.0,1.0
2000-08-03,15.19,15.19,13.44,14.09,96044,4.48723078499227,4.48723078499227,3.97026871298856,4.16228319687565,325124.431950186,0.0,1.0
2000-08-04,15.5,16.0,15.06,15.19,53200,4.5788069234615,4.72651037260542,4.44882788821486,4.48723078499227,180090.58118935,0.0,1.0
2000-08-07,16.25,16.75,15.75,16.69,149067,4.80036209717738,4.9480655463213,4.65265864803346,4.93034113242403,504615.839589338,0.0,1.0
2000-08-08,15.5,16.38,15.25,16.34,75378,4.5788069234615,4.8387649939548,4.50495519888954,4.82694871802329,255166.688512985,0.0,1.0
2000-08-09,15.56,15.75,15.5,15.56,24444,4.59653133735878,4.65265864803346,4.5788069234615,4.59653133735878,82746.8828306853,0.0,1.0
2000-08-10,17.0,17.0,15.75,16.0,156978,5.02191727089326,5.02191727089326,4.65265864803346,4.72651037260542,531395.850638003,0.0,1.0
2000-08-11,17.13,17.75,16.94,16.97,81244,5.06032016767068,5.24347244460914,5.00419285699599,5.01305506394463,275024.044702021,0.0,1.0
2000-08-14,17.75,18.25,17.13,17.25,128844,5.24347244460914,5.39117589375306,5.06032016767068,5.09576899546522,436157.722608281,0.0,1.0
2000-08-15,18.75,18.81,17.75,17.88,184578,5.53887934289698,5.55660375679425,5.24347244460914,5.28187534138656,624826.302533229,0.0,1.0
2000-08-16,19.75,19.81,18.81,18.88,145200,5.83428624118482,5.85201065508209,5.55660375679425,5.5772822396744,491525.420840104,0.0,1.0
2000-08-17,18.13,19.75,18.0,19.69,139467,5.35572706595852,5.83428624118482,5.3173241691811,5.81656182728755,472118.291104042,0.0,1.0
2000-08-18,18.13,19.0,18.0,18.16,56400,5.35572706595852,5.61273106746894,5.3173241691811,5.36458927290716,190923.097351115,0.0,1.0
2000-08-21,17.88,18.38,17.88,18.22,63378,5.28187534138656,5.42957879053048,5.28187534138656,5.38231368680443,214544.752906365,0.0,1.0
2000-08-22,18.81,19.0,17.88,17.88,69778,5.55660375679425,5.61273106746894,5.28187534138656,5.28187534138656,236209.785229895,0.0,1.0
2000-08-23,18.63,19.75,18.0,18.0,43778,5.50343051510244,5.83428624118482,5.3173241691811,5.3173241691811,148195.591415552,0.0,1.0
2000-08-24,18.13,19.5,18.13,19.38,38844,5.35572706595852,5.76043451661286,5.35572706595852,5.72498568881832,131493.20555863,0.0,1.0
2000-08-25,18.13,18.38,18.13,18.19,23644,5.35572706595852,5.42957879053048,5.35572706595852,5.37345147985579,80038.753790244,0.0,1.0
2000-08-28,18.13,18.75,18.13,18.25,32044,5.35572706595852,5.53887934289698,5.35572706595852,5.39117589375306,108474.108714878,0.0,1.0
2000-08-29,17.0,18.38,16.38,18.25,133244,5.02191727089326,5.42957879053048,4.8387649939548,5.39117589375306,451052.432330709,0.0,1.0
2000-08-30,17.25,17.25,16.13,17.06,39778,5.09576899546522,5.09576899546522,4.76491326938284,5.03964168479053,134654.946213345,0.0,1.0
2000-08-31,17.75,18.0,16.38,17.63,45378,5.24347244460914,5.3173241691811,4.8387649939548,5.2080236168146,153611.849496434,0.0,1.0
2000-09-01,17.25,18.25,17.06,17.13,24400,5.09576899546522,5.39117589375306,5.03964168479053,5.06032016767068,82597.9357334611,0.0,1.0
2000-09-05,18.0,18.0,17.63,17.88,25778,5.3173241691811,5.3173241691811,5.2080236168146,5.28187534138656,87262.6880056213,0.0,1.0
2000-09-06,18.44,18.63,17.88,18.0,56178,5.44730320442775,5.50343051510244,5.28187534138656,5.3173241691811,190171.591542393,0.0,1.0
2000-09-07,18.63,18.98,18.13,18.19,31644,5.50343051510244,5.60682292950318,5.35572706595852,5.37345147985579,107120.044194657,0.0,1.0
2000-09-08,19.25,19.25,18.38,18.63,38667,5.6865827920409,5.6865827920409,5.42957879053048,5.50343051510244,130894.032008432,0.0,1.0
2000-09-11,18.5,19.25,18.5,18.69,30400,5.46502761832502,5.6865827920409,5.46502761832502,5.52115492899971,102908.903536771,0.0,1.0
2000-09-12,18.38,19.25,18.38,18.5,26667,5.42957879053048,5.6865827920409,5.42957879053048,5.46502761832502,90272.0964018118,0.0,1.0
2000-09-13,17.88,18.31,17.88,18.31,49244,5.28187534138656,5.40890030765033,5.28187534138656,5.40890030765033,166698.883084367,0.0,1.0
2000-09-14,17.44,18.13,17.0,17.88,33644,5.15189630613991,5.35572706595852,5.02191727089326,5.28187534138656,113890.366795761,0.0,1.0
2000-09-15,16.81,17.5,16.75,17.25,38667,4.96578996021857,5.16962072003718,4.9480655463213,5.09576899546522,130894.032008432,0.0,1.0
2000-09-18,16.56,16.88,16.31,16.75,26978,4.89193823564661,4.98646844309872,4.81808651107465,4.9480655463213,91324.8815662834,0.0,1.0
2000-09-19,17.5,17.88,16.38,16.69,55067,5.16962072003718,5.28187534138656,4.8387649939548,4.93034113242403,186410.67733748,0.0,1.0
2000-09-20,17.5,18.0,17.13,18.0,11467,5.16962072003718,5.3173241691811,5.06032016767068,5.3173241691811,38817.6446334262,0.0,1.0
2000-09-21,16.75,17.63,16.75,17.31,12000,4.9480655463213,5.2080236168146,4.9480655463213,5.11349340936249,40621.9356066202,0.0,1.0
2000-09-22,16.75,16.75,15.31,15.88,58444,4.9480655463213,4.9480655463213,4.52267961278682,4.69106154481088,197842.367049443,0.0,1.0
2000-09-25,14.88,16.0,14.5,15.5,83644,4.39565464652304,4.72651037260542,4.28340002517367,4.5788069234615,283148.431823345,0.0,1.0
2000-09-26,14.25,15.38,13.5,14.88,57467,4.20954830060171,4.54335809566696,3.98799312688583,4.39565464652304,194535.064458803,0.0,1.0
2000-09-27,13.56,14.75,13.13,14.25,64178,4.0057175407831,4.35725174974563,3.87869257451933,4.20954830060171,217252.881946806,0.0,1.0
2000-09-28,13.5,13.81,13.0,13.75,60178,3.98799312688583,4.07956926535506,3.84028967774191,4.06184485145779,203712.236744599,0.0,1.0
2000-09-29,14.75,14.94,13.88,14.0,73644,4.35725174974563,4.41337906042031,4.10024774823521,4.13569657602975,249296.818817828,0.0,1.0
2000-10-02,14.5,15.88,14.25,14.5,25644,4.28340002517367,4.69106154481088,4.20954830060171,4.28340002517367,86809.0763913473,0.0,1.0
2000-10-03,14.0,14.5,14.0,14.5,33467,4.13569657602975,4.28340002517367,4.13569657602975,4.28340002517367,113291.193245563,0.0,1.0
2000-10-04,14.25,14.75,13.88,14.48,26844,4.20954830060171,4.35725174974563,4.10024774823521,4.27749188720791,90871.2699520093,0.0,1.0
2000-10-05,14.13,15.0,13.75,14.88,16178,4.17409947280716,4.43110347431759,4.06184485145779,4.39565464652304,54765.1395203252,0.0,1.0
2000-10-06,13.81,14.38,13.5,14.0,24844,4.07956926535506,4.24795119737913,3.98799312688583,4.13569657602975,84100.947350906,0.0,1.0
2000-10-09,13.56,14.25,13.25,14.25,30978,4.0057175407831,4.20954830060171,3.91414140231387,4.20954830060171,104865.52676849,0.0,1.0
2000-10-10,13.63,14.0,13.13,14.0,28844,4.02639602366325,4.13569657602975,3.87869257451933,4.13569657602975,97641.5925531127,0.0,1.0
2000-10-11,13.0,13.38,12.5,13.31,47067,3.84028967774191,3.95254429909129,3.69258622859799,3.93186581621114,159329.386933066,0.0,1.0
2000-10-12,12.38,13.13,12.25,12.88,26844,3.65713740080345,3.87869257451933,3.61873450402603,3.80484084994737,90871.2699520093,0.0,1.0
2000-10-13,12.75,13.0,12.0,12.28,24667,3.76643795316995,3.84028967774191,3.54488277945407,3.62759671097466,83501.7738007083,0.0,1.0
2000-10-16,13.5,13.5,12.44,12.44,27644,3.98799312688583,3.98799312688583,3.67486181470072,3.67486181470072,93579.3989924507,0.0,1.0
2000-10-17,13.31,14.0,13.31,13.41,25600,3.93186581621114,4.13569657602975,3.93186581621114,3.96140650603992,86660.129294123,0.0,1.0
2000-10-18,12.38,13.31,12.13,13.31,32978,3.65713740080345,3.93186581621114,3.58328567623149,3.93186581621114,111635.849369593,0.0,1.0
2000-10-19,15.0,15.0,13.25,13.25,48978,4.43110347431759,4.43110347431759,3.91414140231387,3.91414140231387,165798.43017842,0.0,1.0
2000-10-20,14.5,15.88,13.94,15.63,21200,4.28340002517367,4.69106154481088,4.11797216213248,4.61720982023892,71765.4195716956,0.0,1.0
2000-10-23,15.75,15.81,14.75,15.0,14000,4.65265864803346,4.67038306193073,4.35725174974563,4.43110347431759,47392.2582077236,0.0,1.0
2000-10-24,16.25,16.88,15.5,15.5,45067,4.80036209717738,4.98646844309872,4.5788069234615,4.5788069234615,152559.064331963,0.0,1.0
2000-10-25,16.0,16.5,15.75,15.75,21067,4.72651037260542,4.87421382174934,4.65265864803346,4.65265864803346,71315.1931187224,0.0,1.0
2000-10-26,15.94,16.5,14.5,15.81,75600,4.70878595870815,4.87421382174934,4.28340002517367,4.67038306193073,255918.194321707,0.0,1.0
2000-10-27,15.56,16.06,15.38,16.0,8267,4.59653133735878,4.74423478650269,4.54335809566696,4.72651037260542,27985.1284716607,0.0,1.0
2000-10-30,15.56,15.81,15.33,15.33,22178,4.59653133735878,4.67038306193073,4.52858775075257,4.52858775075257,75076.1073236352,0.0,1.0
2000-10-31,15.5,15.56,14.69,15.5,64800,4.5788069234615,4.59653133735878,4.33952733584835,4.5788069234615,219358.452275749,0.0,1.0
2000-11-01,15.25,15.5,15.13,15.38,21467,4.50495519888954,4.5788069234615,4.469506371095,4.54335809566696,72669.2576389431,0.0,1.0
2000-11-02,14.5,15.25,14.13,15.13,64044,4.28340002517367,4.50495519888954,4.17409947280716,4.469506371095,216799.270332532,0.0,1.0
2000-11-03,14.63,15.0,14.25,14.25,10978,4.32180292195109,4.43110347431759,4.20954830060171,4.20954830060171,37162.3007574563,0.0,1.0
2000-11-06,15.0,15.0,14.63,15.0,21600,4.43110347431759,4.43110347431759,4.32180292195109,4.43110347431759,73119.4840919163,0.0,1.0
2000-11-07,15.0,15.0,14.63,15.0,7467,4.43110347431759,4.43110347431759,4.32180292195109,4.43110347431759,25276.9994312194,0.0,1.0
2000-11-08,14.69,15.0,14.69,15.0,6400,4.33952733584835,4.43110347431759,4.33952733584835,4.43110347431759,21665.0323235308,0.0,1.0
2000-11-09,13.63,14.88,13.13,14.63,31600,4.02639602366325,4.39565464652304,3.87869257451933,4.32180292195109,106971.097097433,0.0,1.0
2000-11-10,13.63,13.63,12.5,13.5,15200,4.02639602366325,4.02639602366325,3.69258622859799,3.98799312688583,51454.4517683855,0.0,1.0
2000-11-13,13.25,13.38,12.25,13.0,19067,3.91414140231387,3.95254429909129,3.61873450402603,3.84028967774191,64544.8705176189,0.0,1.0
2000-11-14,12.94,13.19,12.88,13.13,6667,3.82256526384464,3.8964169884166,3.80484084994737,3.87869257451933,22568.8703907781,0.0,1.0
2000-11-15,13.75,13.75,13.0,13.34,28400,4.06184485145779,4.06184485145779,3.84028967774191,3.94072802315977,96138.5809356677,0.0,1.0
2000-11-16,13.0,13.75,13.0,13.75,11867,3.84028967774191,4.06184485145779,3.84028967774191,4.06184485145779,40171.7091536468,0.0,1.0
2000-11-17,12.56,13.25,12.5,13.25,23600,3.71031064249526,3.91414140231387,3.69258622859799,3.91414140231387,79889.8066930197,0.0,1.0
2000-11-20,12.13,13.38,11.88,12.44,27244,3.58328567623149,3.95254429909129,3.50943395165953,3.67486181470072,92225.33447223,0.0,1.0
2000-11-21,11.0,12.44,10.88,12.25,29200,3.24947588116623,3.67486181470072,3.21402705337169,3.61873450402603,98846.7099761091,0.0,1.0
2000-11-22,10.75,11.25,10.25,10.75,33200,3.17562415659427,3.32332760573819,3.02792070745035,3.17562415659427,112387.355178316,0.0,1.0
2000-11-24,11.0,11.03,10.5,11.03,8267,3.24947588116623,3.25833808811486,3.10177243202231,3.25833808811486,27985.1284716608,0.0,1.0
2000-11-27,12.13,12.25,11.5,11.69,30044,3.58328567623149,3.61873450402603,3.39717933031015,3.45330664098484,101703.786113775,0.0,1.0
2000-11-28,11.75,13.44,11.69,12.5,45467,3.47103105488211,3.97026871298856,3.45330664098484,3.69258622859799,153913.128852183,0.0,1.0
2000-11-29,11.38,12.19,11.06,11.92,21067,3.36173050251561,3.60101009012876,3.2672002950635,3.52125022759104,71315.1931187223,0.0,1.0
2000-11-30,10.13,11.5,9.938,11.5,121867,2.99247187965581,3.39717933031015,2.93575375518454,3.39717933031015,412539.452214332,0.0,1.0
2000-12-01,10.0,10.5,9.75,10.38,62978,2.95406898287839,3.10177243202231,2.88021725830643,3.06632360422777,213190.688386144,0.0,1.0
2000-12-04,9.125,10.25,9.063,10.25,66000,2.69558794687653,3.02792070745035,2.67727271918269,3.02792070745035,223420.645836411,0.0,1.0
2000-12-05,10.75,11.0,9.0,9.063,61244,3.17562415659427,3.24947588116623,2.65866208459055,2.67727271918269,207320.818690987,0.0,1.0
2000-12-06,11.0,11.75,10.5,10.5,84444,3.24947588116623,3.47103105488211,3.10177243202231,3.10177243202231,285856.560863786,0.0,1.0
2000-12-07,10.56,11.34,10.13,11.31,37867,3.11949684591958,3.34991422658409,2.99247187965581,3.34105201963546,128185.902967991,0.0,1.0
2000-12-08,11.13,11.13,10.19,10.38,29067,3.28787877794365,3.28787877794365,3.01019629355308,3.06632360422777,98396.4835231357,0.0,1.0
2000-12-11,11.5,11.69,11.0,11.03,53200,3.39717933031015,3.45330664098484,3.24947588116623,3.25833808811486,180090.581189349,0.0,1.0
2000-12-12,11.38,11.73,11.19,11.63,39867,3.36173050251561,3.46512291691635,3.30560319184092,3.43558222708757,134956.225569094,0.0,1.0
2000-12-13,14.13,15.44,13.06,13.44,401067,4.17409947280716,4.56108250956423,3.85801409163918,3.97026871298856,1357676.48732836,0.0,1.0
2000-12-14,14.75,15.44,14.0,14.5,85600,4.35725174974563,4.56108250956423,4.13569657602975,4.28340002517367,289769.807327224,0.0,1.0
2000-12-15,13.75,14.59,13.38,14.59,82178,4.06184485145779,4.30998664601957,3.95254429909129,4.30998664601957,278185.785356736,0.0,1.0
2000-12-18,13.63,13.88,13.5,13.75,53200,4.02639602366325,4.10024774823521,3.98799312688583,4.06184485145779,180090.581189349,0.0,1.0
2000-12-19,12.88,13.63,12.63,13.13,183600,3.80484084994737,4.02639602366325,3.73098912537541,3.87869257451933,621515.614781289,0.0,1.0
2000-12-20,12.44,13.0,12.0,13.0,108800,3.67486181470072,3.84028967774191,3.54488277945407,3.84028967774191,368305.549500023,0.0,1.0
2000-12-21,12.25,12.5,12.0,12.38,44178,3.61873450402603,3.69258622859799,3.54488277945407,3.65713740080345,149549.655935772,0.0,1.0
2000-12-22,12.5,13.25,12.0,12.38,100178,3.69258622859799,3.91414140231387,3.54488277945407,3.65713740080345,339118.688766666,0.0,1.0
2000-12-26,13.88,14.38,12.5,12.5,208844,4.10024774823521,4.24795119737913,3.69258622859799,3.69258622859799,706970.626652415,0.0,1.0
2000-12-27,13.38,14.25,13.13,14.0,37600,3.95254429909129,4.20954830060171,3.87869257451933,4.13569657602975,127282.064900743,0.0,1.0
2000-12-28,15.75,16.0,13.38,13.63,86444,4.65265864803346,4.72651037260542,3.95254429909129,4.02639602366325,292626.88346489,0.0,1.0
2000-12-29,15.56,16.44,14.56,15.63,57244,4.59653133735878,4.85648940785207,4.30112443907094,4.61720982023892,193780.17348878,0.0,1.0
2001-01-02,14.0,15.63,14.0,15.25,42444,4.13569657602975,4.61720982023892,4.13569657602975,4.50495519888954,143679.786240616,0.0,1.0
2001-01-03,15.25,15.81,13.5,14.0,66444,4.50495519888954,4.67038306193073,3.98799312688583,4.13569657602975,224923.657453856,0.0,1.0
2001-01-04,16.56,17.0,14.88,15.22,91778,4.89193823564661,5.02191727089326,4.39565464652304,4.49609299194091,310683.333842033,0.0,1.0
2001-01-05,15.5,17.19,15.38,17.09,76844,4.5788069234615,5.07804458156795,4.54335809566696,5.04850389173917,260129.334979594,0.0,1.0
2001-01-08,14.75,15.63,14.0,15.56,20844,4.35725174974563,4.61720982023892,4.13569657602975,4.59653133735878,70560.3021486992,0.0,1.0
2001-01-09,14.75,15.63,14.25,14.5,30178,4.35725174974563,4.61720982023892,4.20954830060171,4.28340002517367,102157.397728049,0.0,1.0
2001-01-10,15.5,16.0,14.5,14.63,25200,4.5788069234615,4.72651037260542,4.28340002517367,4.32180292195109,85306.0647739025,0.0,1.0
2001-01-11,16.94,17.0,15.44,15.5,78044,5.00419285699599,5.02191727089326,4.56108250956423,4.5788069234615,264191.528540256,0.0,1.0
2001-01-12,16.75,17.5,16.13,16.88,87244,4.9480655463213,5.16962072003718,4.76491326938284,4.98646844309872,295335.012505331,0.0,1.0
2001-01-16,17.38,17.5,15.75,16.06,20578,5.13417189224264,5.16962072003718,4.65265864803346,4.74423478650269,69659.8492427526,0.0,1.0
2001-01-17,17.13,18.25,16.44,17.5,37778,5.06032016767068,5.39117589375306,4.85648940785207,5.16962072003718,127884.623612242,0.0,1.0
2001-01-18,17.0,17.19,16.0,17.19,19600,5.02191727089326,5.07804458156795,4.72651037260542,5.07804458156795,66349.161490813,0.0,1.0
2001-01-19,16.75,17.0,16.5,16.5,23778,4.9480655463213,5.02191727089326,4.87421382174934,4.87421382174934,80492.365404518,0.0,1.0
2001-01-22,16.56,17.38,16.5,16.5,28667,4.89193823564661,5.13417189224264,4.87421382174934,4.87421382174934,97042.4190029152,0.0,1.0
2001-01-23,17.88,18.69,16.81,16.81,131200,5.28187534138656,5.52115492899971,4.96578996021857,4.96578996021857,444133.162632381,0.0,1.0
2001-01-24,18.0,19.0,17.75,17.94,107200,5.3173241691811,5.61273106746894,5.24347244460914,5.29959975528383,362889.291419141,0.0,1.0
2001-01-25,18.13,19.5,18.0,19.25,51200,5.35572706595852,5.76043451661286,5.3173241691811,5.6865827920409,173320.258588246,0.0,1.0
2001-01-26,18.25,18.69,18.0,18.0,42178,5.39117589375306,5.52115492899971,5.3173241691811,5.3173241691811,142779.333334669,0.0,1.0
2001-01-29,17.88,18.69,17.75,18.69,41644,5.28187534138656,5.52115492899971,5.24347244460914,5.52115492899971,140971.657200174,0.0,1.0
2001-01-30,17.5,18.0,17.31,17.69,29200,5.16962072003718,5.3173241691811,5.11349340936249,5.22574803071187,98846.7099761092,0.0,1.0
2001-01-31,17.88,18.69,17.56,17.75,67067,5.28187534138656,5.52115492899971,5.18734513393445,5.24347244460914,227032.6129441,0.0,1.0
2001-02-01,17.75,18.13,17.75,18.06,18978,5.24347244460914,5.35572706595852,5.24347244460914,5.33504858307837,64243.5911618699,0.0,1.0
2001-02-02,18.5,19.0,17.75,18.0,52267,5.46502761832502,5.61273106746894,5.24347244460914,5.3173241691811,176932.225695935,0.0,1.0
2001-02-05,17.88,18.88,17.31,18.5,23867,5.28187534138656,5.5772822396744,5.11349340936249,5.46502761832502,80793.644760267,0.0,1.0
2001-02-06,17.69,17.88,17.0,17.84,18267,5.22574803071187,5.28187534138656,5.02191727089326,5.27005906545505,61836.7414771776,0.0,1.0
2001-02-07,17.25,17.88,16.75,17.81,62178,5.09576899546522,5.28187534138656,4.9480655463213,5.26119685850641,210482.559345703,0.0,1.0
2001-02-08,17.13,17.44,17.0,17.0,17244,5.06032016767068,5.15189630613991,5.02191727089326,5.02191727089326,58373.7214667133,0.0,1.0
2001-02-09,16.5,17.13,16.5,16.88,38444,4.87421382174934,5.06032016767068,4.87421382174934,4.98646844309872,130139.141038409,0.0,1.0
2001-02-12,16.94,17.0,16.38,16.56,24178,5.00419285699599,5.02191727089326,4.8387649939548,4.89193823564661,81846.4299247387,0.0,1.0
2001-02-13,17.13,17.38,16.63,16.81,15378,5.06032016767068,5.13417189224264,4.91261671852676,4.96578996021857,52057.0104798838,0.0,1.0
2001-02-14,16.5,17.0,15.75,17.0,35200,4.87421382174934,5.02191727089326,4.65265864803346,5.02191727089326,119157.677779419,0.0,1.0
2001-02-15,17.5,17.69,16.5,16.5,33067,5.16962072003718,5.22574803071187,4.87421382174934,4.87421382174934,111937.128725343,0.0,1.0
2001-02-16,16.94,16.94,16.0,16.0,14667,5.00419285699599,5.00419285699599,4.72651037260542,4.72651037260542,49650.1607951916,0.0,1.0
2001-02-20,16.44,16.81,16.25,16.69,25778,4.85648940785207,4.96578996021857,4.80036209717738,4.93034113242403,87262.6880056214,0.0,1.0
2001-02-21,16.52,16.69,16.38,16.38,23378,4.8801219597151,4.93034113242403,4.8387649939548,4.8387649939548,79138.3008842973,0.0,1.0
2001-02-22,16.25,16.5,16.13,16.5,12267,4.80036209717738,4.87421382174934,4.76491326938284,4.87421382174934,41525.7736738675,0.0,1.0
2001-02-23,15.25,16.38,14.81,16.25,38000,4.50495519888954,4.8387649939548,4.3749761636429,4.80036209717738,128636.129420964,0.0,1.0
2001-02-26,14.38,15.25,13.94,15.25,36578,4.24795119737913,4.50495519888954,4.11797216213248,4.50495519888954,123822.430051579,0.0,1.0
2001-02-27,14.13,14.88,13.06,13.88,37467,4.17409947280716,4.39565464652304,3.85801409163918,4.10024774823521,126831.83844777,0.0,1.0
2001-02-28,14.06,14.5,13.31,13.53,16267,4.15342098992702,4.28340002517367,3.93186581621114,3.99685533383446,55066.4188760742,0.0,1.0
2001-03-01,14.38,14.88,14.06,14.06,24800,4.24795119737913,4.39565464652304,4.15342098992702,4.15342098992702,83952.0002536816,0.0,1.0
2001-03-02,15.13,15.13,14.31,14.94,9467,4.469506371095,4.469506371095,4.22727271449898,4.41337906042031,32047.3220323228,0.0,1.0
2001-03-05,15.5,15.56,15.06,15.16,9644,4.5788069234615,4.59653133735878,4.44882788821486,4.47836857804364,32646.4955825205,0.0,1.0
2001-03-06,15.63,15.88,15.19,15.2,45467,4.61720982023892,4.69106154481088,4.48723078499227,4.49018485397515,153913.128852184,0.0,1.0
2001-03-07,16.25,17.75,15.75,16.75,92044,4.80036209717738,5.24347244460914,4.65265864803346,4.9480655463213,311583.786747979,0.0,1.0
2001-03-08,16.0,17.0,15.69,16.63,21067,4.72651037260542,5.02191727089326,4.63493423413619,4.91261671852676,71315.1931187224,0.0,1.0
2001-03-09,15.63,15.63,15.5,15.5,12444,4.61720982023892,4.61720982023892,4.5788069234615,4.5788069234615,42124.9472240652,0.0,1.0
2001-03-12,14.81,15.19,13.94,15.19,17067,4.3749761636429,4.48723078499227,4.11797216213248,4.48723078499227,57774.5479165155,0.0,1.0
2001-03-13,14.06,14.56,11.88,13.56,65067,4.15342098992702,4.30112443907094,3.50943395165953,4.0057175407831,220262.290342996,0.0,1.0
2001-03-14,14.5,15.25,13.38,13.5,26044,4.28340002517367,4.50495519888954,3.95254429909129,3.98799312688583,88163.140911568,0.0,1.0
2001-03-15,14.63,14.88,14.5,14.88,27067,4.32180292195109,4.39565464652304,4.28340002517367,4.39565464652304,91626.1609220323,0.0,1.0
2001-03-16,14.44,14.63,14.31,14.31,18444,4.26567561127639,4.32180292195109,4.22727271449898,4.22727271449898,62435.9150273753,0.0,1.0
2001-03-19,13.88,14.75,12.25,14.56,34000,4.10024774823521,4.35725174974563,3.61873450402603,4.30112443907094,115095.484218757,0.0,1.0
2001-03-20,13.69,13.94,13.02,13.02,8400,4.04412043756052,4.11797216213248,3.84619781570766,3.84619781570766,28435.3549246341,0.0,1.0
2001-03-21,13.0,13.38,12.56,13.03,33778,3.84028967774191,3.95254429909129,3.71031064249526,3.84915188469054,114343.978410035,0.0,1.0
2001-03-22,12.0,13.0,12.0,13.0,20800,3.54488277945407,3.84028967774191,3.54488277945407,3.84028967774191,70411.355051475,0.0,1.0
2001-03-23,12.94,13.44,12.06,12.5,19778,3.82256526384464,3.97026871298856,3.56260719335134,3.69258622859799,66951.7202023111,0.0,1.0
2001-03-26,13.06,13.63,12.94,13.5,23378,3.85801409163918,4.02639602366325,3.82256526384464,3.98799312688583,79138.3008842972,0.0,1.0
2001-03-27,13.25,13.38,13.06,13.06,6800,3.91414140231387,3.95254429909129,3.85801409163918,3.85801409163918,23019.0968437514,0.0,1.0
2001-03-28,13.25,13.25,12.63,13.25,14000,3.91414140231387,3.91414140231387,3.73098912537541,3.91414140231387,47392.2582077235,0.0,1.0
2001-03-29,13.5,13.5,12.63,13.06,15067,3.98799312688583,3.98799312688583,3.73098912537541,3.85801409163918,51004.2253154122,0.0,1.0
2001-03-30,13.0,13.25,12.75,12.88,21644,3.84028967774191,3.91414140231387,3.76643795316995,3.80484084994737,73268.4311891406,0.0,1.0
2001-04-02,13.44,13.44,12.88,12.88,20578,3.97026871298856,3.97026871298856,3.80484084994737,3.80484084994737,69659.8492427525,0.0,1.0
2001-04-03,12.44,13.44,12.25,12.94,24267,3.67486181470072,3.97026871298856,3.61873450402603,3.82256526384464,82147.7092804876,0.0,1.0
2001-04-04,11.56,12.08,11.0,12.06,34178,3.41490374420742,3.5685153313171,3.24947588116623,3.56260719335134,115698.042930255,0.0,1.0
2001-04-05,11.38,12.0,11.38,11.5,14844,3.36173050251561,3.54488277945407,3.36173050251561,3.39717933031015,50249.3343453892,0.0,1.0
2001-04-06,11.5,11.63,11.38,11.38,21200,3.39717933031015,3.43558222708757,3.36173050251561,3.36173050251561,71765.4195716957,0.0,1.0
2001-04-09,11.6,12.0,11.5,11.62,8444,3.42672002013893,3.54488277945407,3.39717933031015,3.43262815810469,28584.3020218584,0.0,1.0
2001-04-10,12.25,12.65,11.93,12.0,4667,3.61873450402603,3.73689726334116,3.52420429657392,3.54488277945407,15798.5477896747,0.0,1.0
2001-04-11,12.83,13.1,12.52,12.62,8978,3.79007050503297,3.86983036757069,3.69849436656374,3.72803505639253,30391.9781563531,0.0,1.0
2001-04-12,12.8,13.2,12.17,12.17,14000,3.78120829808434,3.89937105739947,3.595101952163,3.595101952163,47392.2582077236,0.0,1.0
2001-04-16,12.62,12.89,12.25,12.79,4178,3.72803505639253,3.80779491893024,3.61873450402603,3.77825422910146,14143.2039137049,0.0,1.0
2001-04-17,12.9,12.9,12.56,12.9,4444,3.81074898791312,3.81074898791312,3.71031064249526,3.81074898791312,15043.6568196517,0.0,1.0
2001-04-18,13.39,13.85,12.76,13.0,17067,3.95549836807416,4.09138554128657,3.76939202215283,3.84028967774191,57774.5479165156,0.0,1.0
2001-04-19,13.24,14.0,12.75,14.0,18578,3.91118733333099,4.13569657602975,3.76643795316995,4.13569657602975,62889.5266416492,0.0,1.0
2001-04-20,13.05,13.05,13.01,13.05,6800,3.8550600226563,3.8550600226563,3.84324374672479,3.8550600226563,23019.0968437514,0.0,1.0
2001-04-23,12.51,13.1,12.25,13.06,7244,3.69554029758087,3.86983036757069,3.61873450402603,3.85801409163918,24522.1084611964,0.0,1.0
2001-04-24,12.04,12.65,11.98,12.5,23200,3.55669905538558,3.73689726334116,3.53897464148831,3.69258622859799,78535.7421727991,0.0,1.0
2001-04-25,11.76,12.0,11.76,12.0,99200,3.47398512386499,3.54488277945407,3.47398512386499,3.54488277945407,335808.001014727,0.0,1.0
2001-04-26,11.9,12.0,11.75,11.75,5778,3.51534208962528,3.54488277945407,3.47103105488211,3.47103105488211,19559.4619945877,0.0,1.0
2001-04-27,12.2,12.2,12.01,12.01,5467,3.60396415911164,3.60396415911164,3.54783684843695,3.54783684843695,18506.676830116,0.0,1.0
2001-04-30,12.94,12.95,12.25,12.5,6444,3.82256526384464,3.82551933282751,3.61873450402603,3.69258622859799,21813.979420755,0.0,1.0
2001-05-01,12.03,13.11,12.01,13.11,10400,3.5537449864027,3.87278443655357,3.54783684843695,3.87278443655357,35205.6775257375,0.0,1.0
2001-05-02,12.17,12.6,11.45,12.6,9778,3.595101952163,3.72212691842677,3.38240898539576,3.72212691842677,33100.1071967944,0.0,1.0
2001-05-03,11.85,12.06,11.85,12.01,3067,3.50057174471089,3.56260719335134,3.50057174471089,3.54783684843695,10382.289708792,0.0,1.0
2001-05-04,12.23,12.24,11.85,11.85,2000,3.61282636606027,3.61578043504315,3.50057174471089,3.50057174471089,6770.32260110337,0.0,1.0
2001-05-07,12.23,12.31,12.02,12.12,6667,3.61282636606027,3.6364589179233,3.55079091741982,3.58033160724861,22568.8703907781,0.0,1.0
2001-05-08,12.52,12.75,12.27,12.49,5600,3.69849436656374,3.76643795316995,3.62464264199178,3.68963215961511,18956.9032830895,0.0,1.0
2001-05-09,12.7,12.85,12.52,12.52,6978,3.75166760825556,3.79597864299873,3.69849436656374,3.69849436656374,23621.6555552496,0.0,1.0
2001-05-10,12.63,12.7,12.4,12.7,4178,3.73098912537541,3.75166760825556,3.6630455387692,3.75166760825556,14143.2039137049,0.0,1.0
2001-05-11,12.8,12.81,12.45,12.81,2400,3.78120829808434,3.78416236706722,3.6778158836836,3.78416236706722,8124.38712132404,0.0,1.0
2001-05-14,12.81,12.86,12.56,12.56,10000,3.78416236706722,3.79893271198161,3.71031064249526,3.71031064249526,33851.6130055168,0.0,1.0
2001-05-15,13.5,13.5,12.94,12.94,18800,3.98799312688583,3.98799312688583,3.82256526384464,3.82256526384464,63641.0324503716,0.0,1.0
2001-05-16,14.15,14.45,13.13,13.14,25644,4.18000761077292,4.26862968025927,3.87869257451933,3.8816466435022,86809.0763913474,0.0,1.0
2001-05-17,14.3,14.49,14.01,14.44,13200,4.2243186455161,4.28044595619079,4.13865064501262,4.26567561127639,44684.1291672822,0.0,1.0
2001-05-18,14.52,14.8,14.05,14.05,16800,4.28930816313942,4.37202209466002,4.15046692094414,4.15046692094414,56870.7098492683,0.0,1.0
2001-05-21,14.69,14.75,14.55,14.55,9867,4.33952733584835,4.35725174974563,4.29817037008806,4.29817037008806,33401.3865525435,0.0,1.0
2001-05-22,14.35,14.9,14.1,14.7,15644,4.23908899043049,4.4015627844888,4.16523726585853,4.34248140483123,52957.4633858305,0.0,1.0
2001-05-23,14.6,14.6,14.25,14.35,6444,4.31294071500245,4.31294071500245,4.20954830060171,4.23908899043049,21813.979420755,0.0,1.0
2001-05-24,14.53,14.72,14.35,14.5,22844,4.2922622321223,4.34838954279699,4.23908899043049,4.28340002517367,77330.6247498027,0.0,1.0
2001-05-25,14.5,14.72,14.25,14.5,4044,4.28340002517367,4.34838954279699,4.20954830060171,4.28340002517367,13689.592299431,0.0,1.0
2001-05-29,14.4,15.19,14.25,14.72,14578,4.25385933534488,4.48723078499227,4.20954830060171,4.34838954279699,49348.8814394425,0.0,1.0
2001-05-30,13.9,14.89,13.35,14.5,9867,4.10615588620096,4.39860871550592,3.94368209214265,4.28340002517367,33401.3865525435,0.0,1.0
2001-05-31,13.75,14.51,13.61,14.2,5244,4.06184485145779,4.28635409415654,4.02048788569749,4.19477795568731,17751.785860093,0.0,1.0
2001-06-01,14.65,15.1,13.76,14.0,9067,4.32771105991684,4.46064416414637,4.06479892044066,4.13569657602975,30693.2575121021,0.0,1.0
2001-06-04,15.4,15.67,14.75,14.75,12578,4.54926623363272,4.62902609617044,4.35725174974563,4.35725174974563,42578.5588383391,0.0,1.0
2001-06-05,15.49,16.0,15.0,15.02,25600,4.57585285447863,4.72651037260542,4.43110347431759,4.43701161228334,86660.129294123,0.0,1.0
2001-06-06,17.03,17.49,14.85,16.11,146800,5.0307794778419,5.1666666510543,4.38679243957441,4.75900513141709,496941.678920987,0.0,1.0
2001-06-07,17.0,17.99,16.31,17.49,110578,5.02191727089326,5.31437010019822,4.81808651107465,5.1666666510543,374324.366292404,0.0,1.0
2001-06-08,16.5,17.1,16.15,17.1,68267,4.87421382174934,5.05145796072205,4.7708214073486,5.05145796072205,231094.806504762,0.0,1.0
2001-06-11,15.21,16.15,15.0,16.15,90444,4.49313892295803,4.7708214073486,4.43110347431759,4.7708214073486,306167.528667097,0.0,1.0
2001-06-12,15.1,15.5,15.0,15.27,33067,4.46064416414637,4.5788069234615,4.43110347431759,4.5108633368553,111937.128725343,0.0,1.0
2001-06-13,14.9,15.25,14.85,15.25,30400,4.4015627844888,4.50495519888954,4.38679243957441,4.50495519888954,102908.903536771,0.0,1.0
2001-06-14,13.99,15.0,13.5,14.9,36844,4.13274250704687,4.43110347431759,3.98799312688583,4.4015627844888,124722.882957526,0.0,1.0
2001-06-15,13.05,13.99,12.95,13.99,29244,3.8550600226563,4.13274250704687,3.82551933282751,4.13274250704687,98995.6570733334,0.0,1.0
2001-06-18,12.0,12.99,12.0,12.87,16578,3.54488277945407,3.83733560875903,3.54488277945407,3.80188678096449,56119.2040405458,0.0,1.0
2001-06-19,11.75,13.25,11.75,12.5,50978,3.47103105488211,3.91414140231387,3.47103105488211,3.69258622859799,172568.752779524,0.0,1.0
2001-06-20,13.05,13.05,11.75,11.85,31378,3.8550600226563,3.8550600226563,3.47103105488211,3.50057174471089,106219.591288711,0.0,1.0
2001-06-21,12.11,13.12,12.11,13.0,56044,3.57737753826573,3.87573850553645,3.57737753826573,3.84028967774191,189717.979928119,0.0,1.0
2001-06-22,12.15,12.3,11.66,12.25,18978,3.58919381419724,3.63350484894042,3.4444444340362,3.61873450402603,64243.5911618699,0.0,1.0
2001-06-25,12.3,12.45,12.0,12.45,6044,3.63350484894042,3.6778158836836,3.54488277945407,3.6778158836836,20459.9149005344,0.0,1.0
2001-06-26,12.5,12.64,12.0,12.3,32400,3.69258622859799,3.73394319435829,3.54488277945407,3.63350484894042,109679.226137874,0.0,1.0
2001-06-27,12.81,13.3,12.3,12.3,24044,3.78416236706722,3.92891174722826,3.63350484894042,3.63350484894042,81392.8183104646,0.0,1.0
2001-06-28,13.0,13.29,12.91,13.29,31200,3.84028967774191,3.92595767824538,3.813703056896,3.92595767824538,105617.032577212,0.0,1.0
2001-06-29,14.0,14.0,12.95,13.1,46267,4.13569657602975,4.13569657602975,3.82551933282751,3.86983036757069,156621.257892625,0.0,1.0
2001-07-02,14.15,14.4,13.51,14.15,13378,4.18000761077292,4.25385933534488,3.99094719586871,4.18000761077292,45286.6878787804,0.0,1.0
2001-07-03,14.05,14.4,13.85,14.0,4800,4.15046692094414,4.25385933534488,4.09138554128657,4.13569657602975,16248.7742426481,0.0,1.0
2001-07-05,13.15,13.92,13.15,13.91,9778,3.88460071248508,4.11206402416672,3.88460071248508,4.10910995518384,33100.1071967944,0.0,1.0
2001-07-06,13.5,14.4,12.9,13.11,22267,3.98799312688583,4.25385933534488,3.81074898791312,3.87278443655357,75377.3866793843,0.0,1.0
2001-07-09,13.25,14.22,13.25,13.52,7867,3.91414140231387,4.20068609365307,3.91414140231387,3.99390126485158,26631.0639514401,0.0,1.0
2001-07-10,14.0,14.03,13.35,13.35,26978,4.13569657602975,4.14455878297838,3.94368209214265,3.94368209214265,91324.8815662832,0.0,1.0
2001-07-11,13.59,13.75,12.82,13.5,7378,4.01457974773173,4.06184485145779,3.7871164360501,3.98799312688583,24975.7200754703,0.0,1.0
2001-07-12,14.47,14.5,13.55,13.83,19644,4.27453781822503,4.28340002517367,4.00276347180022,4.08547740332081,66498.1085880373,0.0,1.0
2001-07-13,14.19,14.5,14.0,14.5,5067,4.19182388670444,4.28340002517367,4.13569657602975,4.28340002517367,17152.6123098954,0.0,1.0
2001-07-16,14.0,14.5,13.75,14.4,3467,4.13569657602975,4.28340002517367,4.06184485145779,4.25385933534488,11736.3542290127,0.0,1.0
2001-07-17,14.15,14.31,13.8,13.98,14044,4.18000761077292,4.22727271449898,4.07661519637218,4.12978843806399,47541.2053049479,0.0,1.0
2001-07-18,13.94,14.16,13.5,14.15,8044,4.11797216213248,4.1829616797558,3.98799312688583,4.18000761077292,27230.2375016377,0.0,1.0
2001-07-19,14.35,14.49,13.48,13.73,11467,4.23908899043049,4.28044595619079,3.98208498892007,4.05593671349203,38817.6446334261,0.0,1.0
2001-07-20,14.0,14.3,13.8,14.09,18267,4.13569657602975,4.2243186455161,4.07661519637218,4.16228319687565,61836.7414771775,0.0,1.0
2001-07-23,14.22,14.25,14.1,14.25,23467,4.20068609365307,4.20954830060171,4.16523726585853,4.20954830060171,79439.5802400464,0.0,1.0
2001-07-24,14.14,14.22,13.26,14.22,20800,4.17705354179004,4.20068609365307,3.91709547129674,4.20068609365307,70411.3550514751,0.0,1.0
2001-07-25,14.0,14.2,14.0,14.2,4000,4.13569657602975,4.19477795568731,4.13569657602975,4.19477795568731,13540.6452022067,0.0,1.0
2001-07-26,14.0,14.09,14.0,14.0,844,4.13569657602975,4.16228319687565,4.13569657602975,4.13569657602975,2857.07613766562,0.0,1.0
2001-07-27,14.0,14.22,13.76,14.0,5067,4.13569657602975,4.20068609365307,4.06479892044066,4.13569657602975,17152.6123098954,0.0,1.0
2001-07-30,13.8,14.0,13.53,13.55,6400,4.07661519637218,4.13569657602975,3.99685533383446,4.00276347180022,21665.0323235308,0.0,1.0
2001-07-31,14.55,14.65,13.81,14.25,38400,4.29817037008806,4.32771105991684,4.07956926535506,4.20954830060171,129990.193941185,0.0,1.0
2001-08-01,15.0,15.25,14.74,14.78,16267,4.43110347431759,4.50495519888954,4.35429768076275,4.36611395669426,55066.4188760742,0.0,1.0
2001-08-02,14.51,15.1,14.51,15.1,3644,4.28635409415654,4.46064416414637,4.28635409415654,4.46064416414637,12335.5277792103,0.0,1.0
2001-08-03,14.45,15.0,14.3,14.87,7778,4.26862968025927,4.43110347431759,4.2243186455161,4.39270057754017,26329.784595691,0.0,1.0
2001-08-06,14.25,14.6,14.25,14.6,6978,4.20954830060171,4.31294071500245,4.20954830060171,4.31294071500245,23621.6555552496,0.0,1.0
2001-08-07,14.25,14.5,14.25,14.25,6000,4.20954830060171,4.28340002517367,4.20954830060171,4.20954830060171,20310.9678033101,0.0,1.0
2001-08-08,14.75,15.0,14.5,14.6,27600,4.35725174974563,4.43110347431759,4.28340002517367,4.31294071500245,93430.4518952264,0.0,1.0
2001-08-09,15.0,15.0,14.65,14.77,12444,4.43110347431759,4.43110347431759,4.32771105991684,4.36315988771138,42124.9472240651,0.0,1.0
2001-08-10,15.0,15.24,14.45,14.75,50178,4.43110347431759,4.50200112990667,4.26862968025927,4.35725174974563,169860.623739082,0.0,1.0
2001-08-13,15.0,15.23,14.61,15.23,32444,4.43110347431759,4.49904706092379,4.31589478398533,4.49904706092379,109828.173235099,0.0,1.0
2001-08-14,16.15,16.42,15.1,15.1,16800,4.7708214073486,4.85058126988632,4.46064416414637,4.46064416414637,56870.7098492683,0.0,1.0
2001-08-15,16.15,16.4,16.05,16.15,31067,4.7708214073486,4.84467313192056,4.74128071751982,4.7708214073486,105166.806124239,0.0,1.0
2001-08-16,16.1,16.4,16.1,16.1,14267,4.75605106243421,4.84467313192056,4.75605106243421,4.75605106243421,48296.0962749708,0.0,1.0
2001-08-17,16.02,16.45,16.0,16.4,58044,4.73241851057118,4.85944347683495,4.72651037260542,4.84467313192056,196488.302529222,0.0,1.0
2001-08-20,16.0,16.25,15.8,15.9,6667,4.72651037260542,4.80036209717738,4.66742899294786,4.69696968277664,22568.8703907781,0.0,1.0
2001-08-21,16.05,16.4,15.8,15.8,60178,4.74128071751982,4.84467313192056,4.66742899294786,4.66742899294786,203712.236744599,0.0,1.0
2001-08-22,16.1,16.24,16.0,16.07,8578,4.75605106243421,4.79740802819451,4.72651037260542,4.74718885548557,29037.9136361323,0.0,1.0
2001-08-23,16.11,16.11,16.05,16.1,61867,4.75900513141709,4.75900513141709,4.74128071751982,4.75605106243421,209429.774181231,0.0,1.0
2001-08-24,15.94,16.35,15.9,16.34,38800,4.70878595870815,4.82990278700617,4.69696968277664,4.82694871802329,131344.258461405,0.0,1.0
2001-08-27,16.1,16.1,15.94,16.0,24000,4.75605106243421,4.75605106243421,4.70878595870815,4.72651037260542,81243.8712132404,0.0,1.0
2001-08-28,15.94,16.1,15.94,16.05,15600,4.70878595870815,4.75605106243421,4.70878595870815,4.74128071751982,52808.5162886063,0.0,1.0
2001-08-29,15.94,16.1,15.94,15.94,6400,4.70878595870815,4.75605106243421,4.70878595870815,4.70878595870815,21665.0323235308,0.0,1.0
2001-08-30,15.98,16.0,15.84,16.0,34844,4.72060223463967,4.72651037260542,4.67924526887937,4.72651037260542,117952.560356423,0.0,1.0
2001-08-31,15.9,16.01,15.8,16.01,4267,4.69696968277664,4.7294644415883,4.66742899294786,4.7294644415883,14444.483269454,0.0,1.0
2001-09-04,15.84,15.86,15.84,15.84,7644,4.67924526887937,4.68515340684513,4.67924526887937,4.67924526887937,25876.1729814171,0.0,1.0
2001-09-05,15.81,16.0,15.74,16.0,24178,4.67038306193073,4.72651037260542,4.64970457905059,4.72651037260542,81846.4299247387,0.0,1.0
2001-09-06,15.74,15.99,15.74,15.89,17467,4.64970457905059,4.72355630362255,4.64970457905059,4.69401561379376,59128.6124367362,0.0,1.0
2001-09-07,15.6,15.7,15.38,15.69,24978,4.60834761329029,4.63788830311907,4.54335809566696,4.63493423413619,84554.5589651799,0.0,1.0
2001-09-10,14.45,15.6,14.0,15.38,48267,4.26862968025927,4.60834761329029,4.13569657602975,4.54335809566696,163391.580493728,0.0,1.0
2001-09-17,14.75,15.86,13.78,14.81,131467,4.35725174974563,4.68515340684513,4.07070705840642,4.3749761636429,445037.000699628,0.0,1.0
2001-09-18,14.0,15.09,13.35,15.09,18044,4.13569657602975,4.45769009516349,3.94368209214265,4.45769009516349,61081.8505071545,0.0,1.0
2001-09-19,13.75,14.0,13.25,14.0,30578,4.06184485145779,4.13569657602975,3.91414140231387,4.13569657602975,103511.462248269,0.0,1.0
2001-09-20,13.45,13.75,13.0,13.75,28800,3.97322278197143,4.06184485145779,3.84028967774191,4.06184485145779,97492.6454558886,0.0,1.0
2001-09-21,13.15,13.3,12.5,13.3,22800,3.88460071248508,3.92891174722826,3.69258622859799,3.92891174722826,77181.6776525785,0.0,1.0
2001-09-24,13.49,13.54,13.0,13.03,15778,3.98503905790295,3.99980940281734,3.84028967774191,3.84915188469054,53411.0750001044,0.0,1.0
2001-09-25,13.1,13.9,13.0,13.74,10800,3.86983036757069,4.10615588620096,3.84028967774191,4.05889078247491,36559.7420459582,0.0,1.0
2001-09-26,13.0,13.78,12.97,13.5,29244,3.84028967774191,4.07070705840642,3.83142747079327,3.98799312688583,98995.6570733334,0.0,1.0
2001-09-27,13.25,13.25,13.0,13.01,12844,3.91414140231387,3.91414140231387,3.84028967774191,3.84324374672479,43479.0117442858,0.0,1.0
2001-09-28,14.73,14.74,13.0,13.24,23067,4.35134361177987,4.35429768076275,3.84028967774191,3.91118733333099,78085.5157198256,0.0,1.0
2001-10-01,14.6,14.65,13.11,14.65,10667,4.31294071500245,4.32771105991684,3.87278443655357,4.32771105991684,36109.5155929848,0.0,1.0
2001-10-02,13.74,14.5,13.25,13.63,7600,4.05889078247491,4.28340002517367,3.91414140231387,4.02639602366325,25727.2258841928,0.0,1.0
2001-10-03,14.2,14.2,13.25,14.2,6978,4.19477795568731,4.19477795568731,3.91414140231387,4.19477795568731,23621.6555552497,0.0,1.0
2001-10-04,13.71,14.25,13.0,14.25,12578,4.05002857552627,4.20954830060171,3.84028967774191,4.20954830060171,42578.5588383391,0.0,1.0
2001-10-05,13.55,13.99,13.4,13.99,6267,4.00276347180022,4.13274250704687,3.95845243705704,4.13274250704687,21214.8058705574,0.0,1.0
2001-10-08,14.25,14.25,14.0,14.25,13378,4.20954830060171,4.20954830060171,4.13569657602975,4.20954830060171,45286.6878787804,0.0,1.0
2001-10-09,14.5,14.5,14.2,14.39,7778,4.28340002517367,4.28340002517367,4.19477795568731,4.250905266362,26329.784595691,0.0,1.0
2001-10-10,14.5,14.9,14.3,14.45,19778,4.28340002517367,4.4015627844888,4.2243186455161,4.26862968025927,66951.7202023111,0.0,1.0
2001-10-11,14.8,14.9,14.3,14.6,17244,4.37202209466002,4.4015627844888,4.2243186455161,4.31294071500245,58373.7214667132,0.0,1.0
2001-10-12,15.0,15.0,14.5,14.5,9244,4.43110347431759,4.43110347431759,4.28340002517367,4.28340002517367,31292.4310622997,0.0,1.0
2001-10-15,14.85,15.0,14.5,14.75,7600,4.38679243957441,4.43110347431759,4.28340002517367,4.35725174974563,25727.2258841928,0.0,1.0
2001-10-16,13.3,15.3,13.13,15.25,27378,3.92891174722826,4.51972554380394,3.87869257451933,4.50495519888954,92678.946086504,0.0,1.0
2001-10-17,13.95,14.0,13.15,13.83,67778,4.12092623111535,4.13569657602975,3.88460071248508,4.08547740332081,229439.462628792,0.0,1.0
2001-10-18,13.9,14.45,13.75,14.25,59378,4.10615588620096,4.26862968025927,4.06184485145779,4.20954830060171,201004.107704158,0.0,1.0
2001-10-19,13.8,13.94,13.8,13.8,6667,4.07661519637218,4.11797216213248,4.07661519637218,4.07661519637218,22568.8703907781,0.0,1.0
2001-10-22,13.8,13.94,13.67,13.9,28267,4.07661519637218,4.11797216213248,4.03821229959476,4.10615588620096,95688.3544826944,0.0,1.0
2001-10-23,13.77,14.25,13.73,13.9,39067,4.06775298942354,4.20954830060171,4.05593671349203,4.10615588620096,132248.096528653,0.0,1.0
2001-10-24,14.0,14.25,13.75,14.2,12978,4.13569657602975,4.20954830060171,4.06184485145779,4.19477795568731,43932.6233585597,0.0,1.0
2001-10-25,14.05,14.25,14.0,14.25,8844,4.15046692094414,4.20954830060171,4.13569657602975,4.20954830060171,29938.3665420791,0.0,1.0
2001-10-26,13.75,14.4,13.7,14.35,4178,4.06184485145779,4.25385933534488,4.04707450654339,4.23908899043049,14143.2039137049,0.0,1.0
2001-10-29,13.82,14.44,13.75,14.44,6667,4.08252333433794,4.26567561127639,4.06184485145779,4.26567561127639,22568.870390778,0.0,1.0
2001-10-30,13.23,14.13,12.75,14.13,11644,3.90823326434811,4.17409947280716,3.76643795316995,4.17409947280716,39416.8181836238,0.0,1.0
2001-10-31,13.5,13.79,13.01,13.79,7200,3.98799312688583,4.0736611273893,3.84324374672479,4.0736611273893,24373.1613639721,0.0,1.0
2001-11-01,13.17,13.49,12.53,13.04,4044,3.89050885045084,3.98503905790295,3.70144843554662,3.85210595367342,13689.592299431,0.0,1.0
2001-11-02,12.6,13.0,12.6,13.0,7200,3.72212691842677,3.84028967774191,3.72212691842677,3.84028967774191,24373.1613639721,0.0,1.0
2001-11-05,12.99,13.05,12.25,12.5,12978,3.83733560875903,3.8550600226563,3.61873450402603,3.69258622859799,43932.6233585597,0.0,1.0
2001-11-06,13.15,13.83,12.9,13.25,15378,3.88460071248508,4.08547740332081,3.81074898791312,3.91414140231387,52057.0104798838,0.0,1.0
2001-11-07,12.9,13.02,12.75,13.02,8000,3.81074898791312,3.84619781570766,3.76643795316995,3.84619781570766,27081.2904044135,0.0,1.0
2001-11-08,11.75,12.75,11.24,12.75,80578,3.47103105488211,3.76643795316995,3.32037353675531,3.76643795316995,272769.527275853,0.0,1.0
2001-11-09,12.09,12.3,11.5,11.58,29867,3.57146940029997,3.63350484894042,3.39717933031015,3.42081188217318,101104.612563577,0.0,1.0
2001-11-12,12.29,12.38,11.32,11.77,7378,3.63055077995754,3.65713740080345,3.34400608861834,3.47693919284787,24975.7200754703,0.0,1.0
2001-11-13,11.88,12.39,11.5,11.85,13244,3.50943395165953,3.66009146978633,3.39717933031015,3.50057174471089,44833.0762645065,0.0,1.0
2001-11-14,11.9,11.95,11.25,11.65,36044,3.51534208962528,3.53011243453968,3.32332760573819,3.44149036505332,122014.753917085,0.0,1.0
2001-11-15,12.4,12.45,12.15,12.4,7867,3.6630455387692,3.6778158836836,3.58919381419724,3.6630455387692,26631.0639514401,0.0,1.0
2001-11-16,11.91,12.39,11.75,12.39,6978,3.51829615860816,3.66009146978633,3.47103105488211,3.66009146978633,23621.6555552497,0.0,1.0
2001-11-19,11.9,12.38,11.45,11.65,29467,3.51534208962528,3.65713740080345,3.38240898539576,3.44149036505332,99750.5480433566,0.0,1.0
2001-11-20,11.88,11.88,11.7,11.7,15644,3.50943395165953,3.50943395165953,3.45626070996772,3.45626070996772,52957.4633858305,0.0,1.0
2001-11-21,11.9,12.0,11.37,12.0,27778,3.51534208962528,3.54488277945407,3.35877643353273,3.54488277945407,94033.0106067248,0.0,1.0
2001-11-23,12.1,12.3,11.95,12.3,4178,3.57442346928285,3.63350484894042,3.53011243453968,3.63350484894042,14143.2039137049,0.0,1.0
2001-11-26,12.05,12.4,11.96,12.32,57778,3.55965312436846,3.6630455387692,3.53306650352255,3.63941298690618,195587.849623275,0.0,1.0
2001-11-27,12.55,12.65,12.01,12.09,71600,3.70735657351238,3.73689726334116,3.54783684843695,3.57146940029997,242377.549119501,0.0,1.0
2001-11-28,12.0,12.9,11.95,12.9,28044,3.54488277945407,3.81074898791312,3.53011243453968,3.81074898791312,94933.4635126714,0.0,1.0
2001-11-29,12.05,12.1,11.9,12.1,24400,3.55965312436846,3.57442346928285,3.51534208962528,3.57442346928285,82597.9357334611,0.0,1.0
2001-11-30,12.03,12.1,11.9,12.05,18578,3.5537449864027,3.57442346928285,3.51534208962528,3.55965312436846,62889.5266416492,0.0,1.0
2001-12-03,11.51,12.25,11.51,12.25,40044,3.40013339929303,3.61873450402603,3.40013339929303,3.61873450402603,135555.399119291,0.0,1.0
2001-12-04,11.64,12.1,11.51,12.01,20667,3.43853629607045,3.57442346928285,3.40013339929303,3.54783684843695,69961.1285985016,0.0,1.0
2001-12-05,11.52,11.88,11.5,11.53,14667,3.40308746827591,3.50943395165953,3.39717933031015,3.40604153725878,49650.1607951915,0.0,1.0
2001-12-06,11.78,11.87,11.5,11.87,46667,3.47989326183074,3.50647988267665,3.39717933031015,3.50647988267665,157975.322412846,0.0,1.0
2001-12-07,11.95,12.18,11.55,12.18,124844,3.53011243453968,3.59805602114588,3.41194967522454,3.59805602114588,422617.077406074,0.0,1.0
2001-12-10,12.9,13.0,12.25,13.0,48400,3.81074898791312,3.84028967774191,3.61873450402603,3.84028967774191,163841.806946702,0.0,1.0
2001-12-11,12.75,13.1,12.35,12.94,15600,3.76643795316995,3.86983036757069,3.64827519385481,3.82256526384464,52808.5162886062,0.0,1.0
2001-12-12,12.6,12.85,12.37,12.81,3778,3.72212691842677,3.79597864299873,3.65418333182057,3.78416236706722,12789.1393934843,0.0,1.0
2001-12-13,12.6,13.29,11.92,12.31,30578,3.72212691842677,3.92595767824538,3.52125022759104,3.6364589179233,103511.462248269,0.0,1.0
2001-12-14,12.5,12.75,12.25,12.35,19644,3.69258622859799,3.76643795316995,3.61873450402603,3.64827519385481,66498.1085880372,0.0,1.0
2001-12-17,11.85,12.55,11.77,12.5,17200,3.50057174471089,3.70735657351238,3.47693919284787,3.69258622859799,58224.774369489,0.0,1.0
2001-12-18,12.0,12.49,11.8,12.4,40000,3.54488277945407,3.68963215961511,3.4858013997965,3.6630455387692,135406.452022067,0.0,1.0
2001-12-19,12.0,12.5,11.79,11.8,35244,3.54488277945407,3.69258622859799,3.48284733081362,3.4858013997965,119306.624876643,0.0,1.0
2001-12-20,12.02,12.14,12.0,12.01,28000,3.55079091741982,3.58623974521437,3.54488277945407,3.54783684843695,94784.5164154473,0.0,1.0
2001-12-21,12.12,12.5,12.0,12.2,21778,3.58033160724861,3.69258622859799,3.54488277945407,3.60396415911164,73722.0428034145,0.0,1.0
2001-12-24,12.05,12.15,12.0,12.09,23467,3.55965312436846,3.58919381419724,3.54488277945407,3.57146940029997,79439.5802400464,0.0,1.0
2001-12-26,12.0,12.13,11.75,12.11,44400,3.54488277945407,3.58328567623149,3.47103105488211,3.57737753826573,150301.161744495,0.0,1.0
2001-12-27,12.0,12.48,12.0,12.34,26044,3.54488277945407,3.68667809063223,3.54488277945407,3.64532112487193,88163.140911568,0.0,1.0
2001-12-28,12.5,12.8,12.0,12.0,20800,3.69258622859799,3.78120829808434,3.54488277945407,3.54488277945407,70411.355051475,0.0,1.0
2001-12-31,12.4,12.78,12.05,12.78,14800,3.6630455387692,3.77530016011858,3.55965312436846,3.77530016011858,50100.387248165,0.0,1.0
2002-01-02,12.43,12.8,12.43,12.48,14444,3.67190774571784,3.78120829808434,3.67190774571784,3.68667809063223,48895.2698251685,0.0,1.0
2002-01-03,12.99,12.99,12.31,12.99,16667,3.83733560875903,3.83733560875903,3.6364589179233,3.83733560875903,56420.4833962949,0.0,1.0
2002-01-04,12.94,12.95,12.38,12.38,4578,3.82256526384464,3.82551933282751,3.65713740080345,3.65713740080345,15497.2684339256,0.0,1.0
2002-01-07,12.6,12.75,12.15,12.5,27867,3.72212691842677,3.76643795316995,3.58919381419724,3.69258622859799,94334.2899624738,0.0,1.0
2002-01-08,12.25,12.47,12.11,12.25,24444,3.61873450402603,3.68372402164935,3.57737753826573,3.61873450402603,82746.8828306853,0.0,1.0
2002-01-09,12.26,13.24,12.2,12.47,19467,3.62168857300891,3.91118733333099,3.60396415911164,3.68372402164935,65898.9350378396,0.0,1.0
2002-01-10,12.25,12.7,12.25,12.26,10800,3.61873450402603,3.75166760825556,3.61873450402603,3.62168857300891,36559.7420459582,0.0,1.0
2002-01-11,12.25,12.35,12.25,12.25,1200,3.61873450402603,3.64827519385481,3.61873450402603,3.61873450402603,4062.19356066202,0.0,1.0
2002-01-14,12.25,12.4,12.25,12.25,19244,3.61873450402603,3.6630455387692,3.61873450402603,3.61873450402603,65144.0440678166,0.0,1.0
2002-01-15,12.3,12.49,12.25,12.4,20844,3.63350484894042,3.68963215961511,3.61873450402603,3.6630455387692,70560.3021486993,0.0,1.0
2002-01-16,12.8,12.85,12.35,12.65,16444,3.78120829808434,3.79597864299873,3.64827519385481,3.73689726334116,55665.5924262719,0.0,1.0
2002-01-17,12.6,12.6,12.25,12.57,16444,3.72212691842677,3.72212691842677,3.61873450402603,3.71326471147814,55665.5924262719,0.0,1.0
2002-01-18,12.36,12.59,12.15,12.28,25867,3.65122926283769,3.71917284944389,3.58919381419724,3.62759671097466,87563.9673613704,0.0,1.0
2002-01-22,11.95,12.8,11.95,12.79,20400,3.53011243453968,3.78120829808434,3.53011243453968,3.77825422910146,69057.2905312543,0.0,1.0
2002-01-23,11.8,12.28,11.78,12.28,16267,3.4858013997965,3.62759671097466,3.47989326183074,3.62759671097466,55066.4188760742,0.0,1.0
2002-01-24,11.5,12.2,11.5,11.78,9644,3.39717933031015,3.60396415911164,3.39717933031015,3.47989326183074,32646.4955825204,0.0,1.0
2002-01-25,12.0,12.16,11.6,11.6,6844,3.54488277945407,3.59214788318012,3.42672002013893,3.42672002013893,23168.0439409757,0.0,1.0
2002-01-28,11.75,12.1,11.75,11.76,16267,3.47103105488211,3.57442346928285,3.47103105488211,3.47398512386499,55066.4188760742,0.0,1.0
2002-01-29,11.6,12.17,11.6,11.9,12400,3.42672002013893,3.595101952163,3.42672002013893,3.51534208962528,41976.0001268409,0.0,1.0
2002-01-30,11.29,11.71,11.25,11.7,22178,3.3351438816697,3.45921477895059,3.32332760573819,3.45626070996772,75076.1073236353,0.0,1.0
2002-01-31,11.15,11.7,11.15,11.51,29867,3.29378691590941,3.45626070996772,3.29378691590941,3.40013339929303,101104.612563577,0.0,1.0
2002-02-01,11.25,11.5,11.09,11.5,11378,3.32332760573819,3.39717933031015,3.27606250201213,3.39717933031015,38516.365277677,0.0,1.0
2002-02-04,10.55,11.25,10.25,11.25,18800,3.1165427769367,3.32332760573819,3.02792070745035,3.32332760573819,63641.0324503717,0.0,1.0
2002-02-05,10.15,10.5,9.31,10.5,60667,2.99838001762157,3.10177243202231,2.75023822305978,3.10177243202231,205367.580620569,0.0,1.0
2002-02-06,10.5,10.5,10.0,10.0,10400,3.10177243202231,3.10177243202231,2.95406898287839,2.95406898287839,35205.6775257375,0.0,1.0
2002-02-07,9.47,10.02,8.9,10.0,59644,2.79750332678584,2.95997712084415,2.62912139476177,2.95406898287839,201904.560610104,0.0,1.0
2002-02-08,8.3,9.15,8.25,8.9,58178,2.45187725578906,2.70297311933373,2.43710691087467,2.62912139476177,196941.914143496,0.0,1.0
2002-02-11,9.71,10.45,8.5,8.51,42844,2.86840098237492,3.08700208710792,2.51095863544663,2.51391270442951,145033.850760836,0.0,1.0
2002-02-12,10.0,10.88,9.884,10.88,9244,2.95406898287839,3.21402705337169,2.919801782677,3.21402705337169,31292.4310622998,0.0,1.0
2002-02-13,9.25,10.39,9.25,10.38,9778,2.73251380916251,3.06927767321065,2.73251380916251,3.06632360422777,33100.1071967944,0.0,1.0
2002-02-14,9.69,11.21,8.25,9.0,12844,2.86249284440916,3.31151132980668,2.43710691087467,2.65866208459055,43479.0117442858,0.0,1.0
2002-02-15,10.1,10.24,9.33,10.24,3867,2.98360967270717,3.02496663846747,2.75614636102554,3.02496663846747,13090.4187492334,0.0,1.0
2002-02-19,10.19,10.6,9.7,9.7,11600,3.01019629355308,3.13131312185109,2.86544691339204,2.86544691339204,39267.8710863995,0.0,1.0
2002-02-20,9.71,10.24,9.6,10.24,9244,2.86840098237492,3.02496663846747,2.83590622356325,3.02496663846747,31292.4310622997,0.0,1.0
2002-02-21,9.97,10.05,9.21,9.7,2978,2.94520677592975,2.96883932779278,2.720697533231,2.86544691339204,10081.0103530429,0.0,1.0
2002-02-22,9.4,10.24,9.2,10.24,8000,2.77682484390569,3.02496663846747,2.71774346424812,3.02496663846747,27081.2904044134,0.0,1.0
2002-02-25,9.69,9.69,9.2,9.49,5200,2.86249284440916,2.86249284440916,2.71774346424812,2.80341146475159,17602.8387628688,0.0,1.0
2002-02-26,9.25,9.69,9.25,9.5,3067,2.73251380916251,2.86249284440916,2.73251380916251,2.80636553373447,10382.289708792,0.0,1.0
2002-02-27,9.84,9.94,9.69,9.69,5644,2.90680387915234,2.93634456898112,2.86249284440916,2.86249284440916,19105.8503803137,0.0,1.0
2002-02-28,9.64,9.94,9.64,9.66,3067,2.84772249949477,2.93634456898112,2.84772249949477,2.85363063746052,10382.289708792,0.0,1.0
2002-03-01,10.6,10.6,9.44,9.44,10400,3.13131312185109,3.13131312185109,2.7886411198372,2.7886411198372,35205.6775257375,0.0,1.0
2002-03-04,10.6,10.75,10.44,10.75,5200,3.13131312185109,3.17562415659427,3.08404801812504,3.17562415659427,17602.8387628688,0.0,1.0
2002-03-05,10.59,10.6,10.59,10.6,444,3.12835905286821,3.13131312185109,3.12835905286821,3.13131312185109,1503.01161744495,0.0,1.0
2002-03-06,10.0,10.21,9.6,9.6,7067,2.95406898287839,3.01610443151884,2.83590622356325,2.83590622356325,23922.9349109987,0.0,1.0
2002-03-07,10.5,10.56,9.84,10.0,22978,3.10177243202231,3.11949684591958,2.90680387915234,2.95406898287839,77784.2363640766,0.0,1.0
2002-03-08,10.61,11.6,10.61,10.75,10844,3.13426719083397,3.42672002013893,3.13426719083397,3.17562415659427,36708.6891431825,0.0,1.0
2002-03-11,11.01,11.7,10.85,11.35,18000,3.25242995014911,3.45626070996772,3.20516484642305,3.35286829556697,60932.9034099303,0.0,1.0
2002-03-12,11.74,12.0,11.32,11.48,16978,3.46807698589923,3.54488277945407,3.34400608861834,3.39127119234439,57473.2685607665,0.0,1.0
2002-03-13,11.88,12.29,11.53,11.53,20000,3.50943395165953,3.63055077995754,3.40604153725878,3.40604153725878,67703.2260110336,0.0,1.0
2002-03-14,12.9,12.9,11.88,12.9,52400,3.81074898791312,3.81074898791312,3.50943395165953,3.81074898791312,177382.452148908,0.0,1.0
2002-03-15,12.1,12.79,12.01,12.59,23244,3.57442346928285,3.77825422910146,3.54783684843695,3.71917284944389,78684.6892700234,0.0,1.0
2002-03-18,12.25,12.47,11.95,12.03,23467,3.61873450402603,3.68372402164935,3.53011243453968,3.5537449864027,79439.5802400463,0.0,1.0
2002-03-19,11.8,12.16,11.8,11.84,17600,3.4858013997965,3.59214788318012,3.4858013997965,3.49761767572801,59578.8388897096,0.0,1.0
2002-03-20,12.0,12.21,11.6,11.61,10667,3.54488277945407,3.60691822809451,3.42672002013893,3.42967408912181,36109.5155929848,0.0,1.0
2002-03-21,12.0,12.1,12.0,12.1,18178,3.54488277945407,3.57442346928285,3.54488277945407,3.57442346928285,61535.4621214285,0.0,1.0
2002-03-22,12.02,12.04,12.0,12.0,10178,3.55079091741982,3.55669905538558,3.54488277945407,3.54488277945407,34454.1717170151,0.0,1.0
2002-03-25,12.15,12.45,12.0,12.15,10178,3.58919381419724,3.6778158836836,3.54488277945407,3.58919381419724,34454.1717170151,0.0,1.0
2002-03-26,10.6,11.68,10.59,11.68,12844,3.13131312185109,3.45035257200196,3.12835905286821,3.45035257200196,43479.0117442859,0.0,1.0
2002-03-27,10.25,10.99,10.25,10.35,48578,3.02792070745035,3.24652181218335,3.02792070745035,3.05746139727913,164444.3656582,0.0,1.0
2002-03-28,10.57,10.87,10.12,10.12,3200,3.12245091490246,3.21107298438881,2.98951781067293,2.98951781067293,10832.5161617654,0.0,1.0
2002-04-01,10.5,10.64,10.05,10.64,12267,3.10177243202231,3.14312939778261,2.96883932779278,3.14312939778261,41525.7736738675,0.0,1.0
2002-04-02,10.55,10.56,10.5,10.5,4267,3.1165427769367,3.11949684591958,3.10177243202231,3.10177243202231,14444.483269454,0.0,1.0
2002-04-03,11.1,11.52,10.25,10.4,32844,3.27901657099501,3.40308746827591,3.02792070745035,3.07223174219353,111182.23775532,0.0,1.0
2002-04-04,10.75,11.94,10.45,10.95,250400,3.17562415659427,3.5271583655568,3.08700208710792,3.23470553625184,847644.389658141,0.0,1.0
2002-04-05,10.75,10.75,10.43,10.75,4044,3.17562415659427,3.17562415659427,3.08109394914216,3.17562415659427,13689.592299431,0.0,1.0
2002-04-08,10.61,11.5,10.5,10.5,6044,3.13426719083397,3.39717933031015,3.10177243202231,3.10177243202231,20459.9149005344,0.0,1.0
2002-04-09,10.36,11.5,10.0,10.2,10844,3.06041546626201,3.39717933031015,2.95406898287839,3.01315036253596,36708.6891431825,0.0,1.0
2002-04-10,10.75,10.75,10.01,10.25,3244,3.17562415659427,3.17562415659427,2.95702305186127,3.02792070745035,10981.4632589897,0.0,1.0
2002-04-11,10.75,11.25,10.3,10.8,8267,3.17562415659427,3.32332760573819,3.04269105236474,3.19039450150866,27985.1284716608,0.0,1.0
2002-04-12,10.6,10.6,10.4,10.43,6044,3.13131312185109,3.13131312185109,3.07223174219353,3.08109394914216,20459.9149005344,0.0,1.0
2002-04-15,10.51,10.51,10.01,10.4,1867,3.10472650100519,3.10472650100519,2.95702305186127,3.07223174219353,6320.09614812999,0.0,1.0
2002-04-16,10.75,10.88,10.52,10.52,3467,3.17562415659427,3.21402705337169,3.10768056998807,3.10768056998807,11736.3542290127,0.0,1.0
2002-04-17,10.75,11.36,10.49,10.5,6800,3.17562415659427,3.35582236454985,3.09881836303943,3.10177243202231,23019.0968437514,0.0,1.0
2002-04-18,11.0,11.0,10.89,10.9,27600,3.24947588116623,3.24947588116623,3.21698112235457,3.21993519133745,93430.4518952264,0.0,1.0
2002-04-19,10.36,10.36,10.24,10.24,667,3.06041546626201,3.06041546626201,3.02496663846747,3.02496663846747,2257.90258746797,0.0,1.0
2002-04-22,10.5,10.97,10.23,10.23,11778,3.10177243202231,3.24061367421759,3.02201256948459,3.02201256948459,39870.4297978977,0.0,1.0
2002-04-23,10.95,10.97,10.4,10.4,8000,3.23470553625184,3.24061367421759,3.07223174219353,3.07223174219353,27081.2904044134,0.0,1.0
2002-04-24,10.53,10.96,10.51,10.51,400,3.11063463897094,3.23765960523472,3.10472650100519,3.10472650100519,1354.06452022068,0.0,1.0
2002-04-25,10.75,10.99,10.51,10.93,8000,3.17562415659427,3.24652181218335,3.10472650100519,3.22879739828608,27081.2904044135,0.0,1.0
2002-04-26,10.7,10.9,10.46,10.6,16267,3.16085381167988,3.21993519133745,3.0899561560908,3.13131312185109,55066.4188760742,0.0,1.0
2002-04-29,10.5,10.7,10.5,10.5,2844,3.10177243202231,3.16085381167988,3.10177243202231,3.10177243202231,9627.39873876899,0.0,1.0
2002-04-30,10.77,10.77,10.5,10.5,10978,3.18153229456003,3.18153229456003,3.10177243202231,3.10177243202231,37162.3007574563,0.0,1.0
2002-05-01,10.3,10.72,10.21,10.21,16978,3.04269105236474,3.16676194964563,3.01610443151884,3.01610443151884,57473.2685607665,0.0,1.0
2002-05-02,10.2,10.49,10.1,10.3,23378,3.01315036253596,3.09881836303943,2.98360967270717,3.04269105236474,79138.3008842972,0.0,1.0
2002-05-03,9.82,10.35,9.35,10.22,9867,2.90089574118658,3.05746139727913,2.76205449899129,3.01905850050171,33401.3865525435,0.0,1.0
2002-05-06,9.5,10.0,9.44,9.85,25467,2.80636553373447,2.95406898287839,2.7886411198372,2.90975794813521,86209.9028411498,0.0,1.0
2002-05-07,10.4,10.7,9.48,10.25,4578,3.07223174219353,3.16085381167988,2.80045739576871,3.02792070745035,15497.2684339256,0.0,1.0
2002-05-08,10.3,10.4,9.5,10.0,13600,3.04269105236474,3.07223174219353,2.80636553373447,2.95406898287839,46038.1936875029,0.0,1.0
2002-05-09,10.5,10.6,10.15,10.15,13600,3.10177243202231,3.13131312185109,2.99838001762157,2.99838001762157,46038.1936875029,0.0,1.0
2002-05-10,10.5,10.5,10.06,10.06,1867,3.10177243202231,3.10177243202231,2.97179339677566,2.97179339677566,6320.09614812999,0.0,1.0
2002-05-13,10.49,10.5,9.95,10.06,7067,3.09881836303943,3.10177243202231,2.939298637964,2.97179339677566,23922.9349109988,0.0,1.0
2002-05-14,10.5,10.52,10.06,10.06,17867,3.10177243202231,3.10768056998807,2.97179339677566,2.97179339677566,60482.6769569569,0.0,1.0
2002-05-15,10.5,10.58,10.5,10.5,18667,3.10177243202231,3.12540498388534,3.10177243202231,3.10177243202231,63190.8059973983,0.0,1.0
2002-05-16,10.55,10.55,10.21,10.49,23067,3.1165427769367,3.1165427769367,3.01610443151884,3.09881836303943,78085.5157198257,0.0,1.0
2002-05-17,10.37,10.55,10.06,10.55,9378,3.06336953524489,3.1165427769367,2.97179339677566,3.1165427769367,31746.0426765737,0.0,1.0
2002-05-20,10.4,10.5,10.06,10.06,37867,3.07223174219353,3.10177243202231,2.97179339677566,2.97179339677566,128185.90296799,0.0,1.0
2002-05-21,10.4,10.4,10.2,10.2,5867,3.07223174219353,3.07223174219353,3.01315036253596,3.01315036253596,19860.7413503367,0.0,1.0
2002-05-22,10.35,10.4,10.06,10.4,57067,3.05746139727913,3.07223174219353,2.97179339677566,3.07223174219353,193180.999938583,0.0,1.0
2002-05-23,10.17,10.22,9.6,10.0,6800,3.00428815558732,3.01905850050171,2.83590622356325,2.95406898287839,23019.0968437515,0.0,1.0
2002-05-24,10.2,10.4,10.04,10.14,7244,3.01315036253596,3.07223174219353,2.9658852588099,2.99542594863869,24522.1084611964,0.0,1.0
2002-05-28,10.4,10.4,10.04,10.2,11867,3.07223174219353,3.07223174219353,2.9658852588099,3.01315036253596,40171.7091536468,0.0,1.0
2002-05-29,10.4,10.4,9.65,9.91,3778,3.07223174219353,3.07223174219353,2.85067656847765,2.92748236203248,12789.1393934842,0.0,1.0
2002-05-30,10.1,10.45,10.0,10.45,4578,2.98360967270717,3.08700208710792,2.95406898287839,3.08700208710792,15497.2684339256,0.0,1.0
2002-05-31,9.84,10.3,9.62,10.3,3600,2.90680387915234,3.04269105236474,2.84181436152901,3.04269105236474,12186.580681986,0.0,1.0
2002-06-03,9.65,10.12,9.6,9.6,8044,2.85067656847765,2.98951781067293,2.83590622356325,2.83590622356325,27230.2375016377,0.0,1.0
2002-06-04,9.87,10.0,9.65,9.65,11778,2.91566608610097,2.95406898287839,2.85067656847765,2.85067656847765,39870.4297978977,0.0,1.0
2002-06-05,9.82,9.89,9.75,9.751,17378,2.90089574118658,2.92157422406673,2.88021725830643,2.88051266520472,58827.3330809871,0.0,1.0
2002-06-06,9.5,9.82,9.45,9.761,18178,2.80636553373447,2.90089574118658,2.79159518882008,2.8834667341876,61535.4621214285,0.0,1.0
2002-06-07,9.56,9.74,9.25,9.51,12044,2.82408994763174,2.87726318932355,2.73251380916251,2.80931960271735,40770.8827038445,0.0,1.0
2002-06-10,9.78,9.985,9.415,9.415,13867,2.88907946525507,2.94963787940407,2.78125594738,2.78125594738,46942.0317547501,0.0,1.0
2002-06-11,9.349,10.0,9.0,10.0,8978,2.76175909209301,2.95406898287839,2.65866208459055,2.95406898287839,30391.978156353,0.0,1.0
2002-06-12,8.89,9.09,8.01,8.88,26178,2.62616732577889,2.68524870543646,2.36620925528559,2.62321325679601,88616.7525258419,0.0,1.0
2002-06-13,8.79,9.0,8.69,8.69,22178,2.5966266359501,2.65866208459055,2.56708594612132,2.56708594612132,75076.1073236354,0.0,1.0
2002-06-14,8.57,8.8,8.5,8.711,11378,2.53163711832678,2.59958070493298,2.51095863544663,2.57328949098537,38516.3652776771,0.0,1.0
2002-06-17,8.26,8.72,8.01,8.54,18267,2.44006097985755,2.57594815306996,2.36620925528559,2.52277491137815,61836.7414771776,0.0,1.0
2002-06-18,8.4,8.5,8.01,8.38,12000,2.48141794561785,2.51095863544663,2.36620925528559,2.47550980765209,40621.9356066202,0.0,1.0
2002-06-19,8.05,8.5,8.05,8.26,8267,2.3780255312171,2.51095863544663,2.3780255312171,2.44006097985755,27985.1284716608,0.0,1.0
2002-06-20,8.06,8.51,8.03,8.5,12267,2.38097960019998,2.51391270442951,2.37211739325135,2.51095863544663,41525.7736738675,0.0,1.0
2002-06-21,7.96,8.333,7.91,8.2,4978,2.3514389103712,2.46162568343256,2.33666856545681,2.42233656596028,16851.3329541463,0.0,1.0
2002-06-24,7.64,8.45,7.64,8.201,9600,2.25690870291909,2.49618829053224,2.25690870291909,2.42263197285857,32497.5484852962,0.0,1.0
2002-06-25,7.0,7.64,6.98,7.64,14044,2.06784828801487,2.25690870291909,2.06194015004912,2.25690870291909,47541.2053049479,0.0,1.0
2002-06-26,6.97,6.97,6.311,6.9,43644,2.05898608106624,2.05898608106624,1.86431293509455,2.03830759818609,147741.979801278,0.0,1.0
2002-06-27,6.56,6.75,6.45,6.75,19067,1.93786925276822,1.99399656344291,1.90537449395656,1.99399656344291,64544.8705176191,0.0,1.0
2002-06-28,6.9,6.903,6.499,6.56,151244,2.03830759818609,2.03919381888095,1.91984943197267,1.93786925276822,511985.335740639,0.0,1.0
2002-07-01,7.41,7.41,6.85,6.901,13644,2.18896511631289,2.18896511631289,2.0235372532717,2.03860300508438,46187.1407847271,0.0,1.0
2002-07-02,7.25,7.47,7.05,7.05,22667,2.14170001258683,2.20668953021016,2.08261863292927,2.08261863292927,76731.4511996051,0.0,1.0
2002-07-03,7.592,7.592,7.01,7.05,6044,2.24272917180127,2.24272917180127,2.07080235699775,2.08261863292927,20459.9149005344,0.0,1.0
2002-07-05,7.57,7.8,7.57,7.6,2000,2.23623022003894,2.30417380664514,2.23623022003894,2.24509242698758,6770.32260110337,0.0,1.0
2002-07-08,7.31,7.71,6.91,6.91,3644,2.1594244264841,2.27758718579924,2.04126166716897,2.04126166716897,12335.5277792104,0.0,1.0
2002-07-09,7.579,7.71,7.321,7.321,4178,2.23888888212353,2.27758718579924,2.16267390236527,2.16267390236527,14143.2039137049,0.0,1.0
2002-07-10,7.5,7.72,7.45,7.45,4978,2.21555173715879,2.28054125478212,2.2007813922444,2.2007813922444,16851.3329541463,0.0,1.0
2002-07-11,7.5,7.689,7.4,7.4,8978,2.21555173715879,2.27138364093519,2.18601104733001,2.18601104733001,30391.978156353,0.0,1.0
2002-07-12,7.5,7.75,7.5,7.5,4978,2.21555173715879,2.28940346173075,2.21555173715879,2.21555173715879,16851.3329541463,0.0,1.0
2002-07-15,7.699,7.75,7.5,7.529,4178,2.27433770991807,2.28940346173075,2.21555173715879,2.22411853720914,14143.2039137049,0.0,1.0
2002-07-16,7.7,7.75,7.38,7.7,5867,2.27463311681636,2.28940346173075,2.18010290936425,2.27463311681636,19860.7413503367,0.0,1.0
2002-07-17,7.5,7.591,7.12,7.38,1600,2.21555173715879,2.24243376490299,2.10329711580941,2.18010290936425,5416.2580808827,0.0,1.0
2002-07-18,7.6,7.6,7.331,7.331,6044,2.24509242698758,2.24509242698758,2.16562797134815,2.16562797134815,20459.9149005343,0.0,1.0
2002-07-19,7.501,7.6,7.501,7.6,4044,2.21584714405708,2.24509242698758,2.21584714405708,2.24509242698758,13689.592299431,0.0,1.0
2002-07-22,8.0,8.05,7.5,7.56,13467,2.36325518630271,2.3780255312171,2.21555173715879,2.23327615105606,45587.9672345296,0.0,1.0
2002-07-23,7.85,8.15,7.25,8.15,3200,2.31894415155954,2.40756622104589,2.14170001258683,2.40756622104589,10832.5161617654,0.0,1.0
2002-07-24,7.89,8.04,7.55,8.04,15600,2.33076042749105,2.37507146223423,2.23032208207318,2.37507146223423,52808.5162886063,0.0,1.0
2002-07-25,8.0,8.07,7.779,7.779,1778,2.36325518630271,2.38393366918286,2.2979702617811,2.2979702617811,6018.8167923809,0.0,1.0
2002-07-26,8.02,8.03,8.0,8.001,5644,2.36916332426847,2.37211739325135,2.36325518630271,2.363550593201,19105.8503803137,0.0,1.0
2002-07-29,8.25,8.25,8.0,8.0,26178,2.43710691087467,2.43710691087467,2.36325518630271,2.36325518630271,88616.7525258421,0.0,1.0
2002-07-30,9.18,9.18,8.29,8.29,18444,2.71183532628236,2.71183532628236,2.44892318680618,2.44892318680618,62435.9150273753,0.0,1.0
2002-07-31,9.33,9.8,8.5,8.55,22667,2.75614636102554,2.89498760322082,2.51095863544663,2.52572898036102,76731.451199605,0.0,1.0
2002-08-01,8.5,9.0,8.5,8.701,4978,2.51095863544663,2.65866208459055,2.51095863544663,2.57033542200249,16851.3329541463,0.0,1.0
2002-08-02,8.5,9.0,8.001,9.0,17200,2.51095863544663,2.65866208459055,2.363550593201,2.65866208459055,58224.774369489,0.0,1.0
2002-08-05,8.041,8.56,8.041,8.56,4400,2.37536686913251,2.5286830493439,2.37536686913251,2.5286830493439,14894.7097224274,0.0,1.0
2002-08-06,8.06,8.36,8.05,8.05,6578,2.38097960019998,2.46960166968633,2.3780255312171,2.3780255312171,22267.591035029,0.0,1.0
2002-08-07,8.05,8.45,8.05,8.06,4044,2.3780255312171,2.49618829053224,2.3780255312171,2.38097960019998,13689.592299431,0.0,1.0
2002-08-08,8.53,8.53,8.06,8.06,1600,2.51982084239527,2.51982084239527,2.38097960019998,2.38097960019998,5416.25808088269,0.0,1.0
2002-08-09,8.65,8.65,8.5,8.5,1067,2.55526967018981,2.55526967018981,2.51095863544663,2.51095863544663,3611.96710768864,0.0,1.0
2002-08-12,8.83,8.83,8.83,8.83,444,2.60844291188162,2.60844291188162,2.60844291188162,2.60844291188162,1503.01161744495,0.0,1.0
2002-08-13,9.12,9.12,8.5,8.76,3378,2.69411091238509,2.69411091238509,2.51095863544663,2.58776442900147,11435.0748732636,0.0,1.0
2002-08-14,8.44,8.841,8.44,8.51,5378,2.49323422154936,2.61169238776278,2.49323422154936,2.51391270442951,18205.397474367,0.0,1.0
2002-08-15,8.06,8.45,8.06,8.45,10844,2.38097960019998,2.49618829053224,2.38097960019998,2.49618829053224,36708.6891431825,0.0,1.0
2002-08-16,8.5,8.5,8.11,8.11,7378,2.51095863544663,2.51095863544663,2.39574994511437,2.39574994511437,24975.7200754703,0.0,1.0
2002-08-19,8.5,8.6,8.32,8.32,11067,2.51095863544663,2.54049932527542,2.45778539375482,2.45778539375482,37463.5801132055,0.0,1.0
2002-08-20,8.6,8.6,8.59,8.59,11467,2.54049932527542,2.54049932527542,2.53754525629254,2.53754525629254,38817.6446334261,0.0,1.0
2002-08-21,8.6,8.73,8.56,8.722,5244,2.54049932527542,2.57890222205283,2.5286830493439,2.57653896686653,17751.785860093,0.0,1.0
2002-08-22,8.719,8.72,8.719,8.72,3867,2.57565274617167,2.57594815306996,2.57565274617167,2.57594815306996,13090.4187492333,0.0,1.0
2002-08-23,8.5,8.501,8.5,8.501,7378,2.51095863544663,2.51125404234492,2.51095863544663,2.51125404234492,24975.7200754703,0.0,1.0
2002-08-26,8.32,8.56,8.32,8.56,6000,2.45778539375482,2.5286830493439,2.45778539375482,2.5286830493439,20310.9678033101,0.0,1.0
2002-08-27,8.28,8.38,8.26,8.36,5778,2.44596911782331,2.47550980765209,2.44006097985755,2.46960166968633,19559.4619945876,0.0,1.0
2002-08-28,8.201,8.46,8.2,8.2,20578,2.42263197285857,2.49914235951512,2.42233656596028,2.42233656596028,69659.8492427525,0.0,1.0
2002-08-29,8.211,8.47,8.211,8.3,5867,2.42558604184145,2.502096428498,2.42558604184145,2.45187725578906,19860.7413503367,0.0,1.0
2002-08-30,8.2,8.42,8.2,8.3,6978,2.42233656596028,2.4873260835836,2.42233656596028,2.45187725578906,23621.6555552496,0.0,1.0
2002-09-03,8.227,8.227,8.15,8.15,7467,2.43031255221405,2.43031255221405,2.40756622104589,2.40756622104589,25276.9994312194,0.0,1.0
2002-09-04,8.17,8.201,8.16,8.16,4000,2.41347435901164,2.42263197285857,2.41052029002877,2.41052029002877,13540.6452022068,0.0,1.0
2002-09-05,8.15,8.151,8.05,8.15,2978,2.40756622104589,2.40786162794418,2.3780255312171,2.40756622104589,10081.0103530429,0.0,1.0
2002-09-06,8.0,8.19,8.0,8.14,11867,2.36325518630271,2.4193824969774,2.36325518630271,2.40461215206301,40171.7091536469,0.0,1.0
2002-09-09,7.86,8.21,7.7,8.15,3244,2.32189822054241,2.42529063494316,2.27463311681636,2.40756622104589,10981.4632589897,0.0,1.0
2002-09-10,8.18,8.21,8.18,8.2,11067,2.41642842799452,2.42529063494316,2.41642842799452,2.42233656596028,37463.5801132055,0.0,1.0
2002-09-11,8.02,8.17,8.02,8.17,1378,2.36916332426847,2.41347435901164,2.36916332426847,2.41347435901164,4664.75227216022,0.0,1.0
2002-09-12,8.05,8.149,8.05,8.149,800,2.3780255312171,2.4072708141476,2.3780255312171,2.4072708141476,2708.12904044135,0.0,1.0
2002-09-13,8.01,8.016,8.01,8.01,1867,2.36620925528559,2.36798169667532,2.36620925528559,2.36620925528559,6320.09614812999,0.0,1.0
2002-09-16,8.0,8.0,8.0,8.0,6044,2.36325518630271,2.36325518630271,2.36325518630271,2.36325518630271,20459.9149005344,0.0,1.0
2002-09-17,7.87,8.08,7.75,7.75,844,2.32485228952529,2.38688773816574,2.28940346173075,2.28940346173075,2857.07613766562,0.0,1.0
2002-09-18,7.961,8.09,7.9,7.9,10578,2.35173431726949,2.38984180714862,2.33371449647393,2.33371449647393,35808.2362372357,0.0,1.0
2002-09-19,7.75,8.08,7.75,7.91,10044,2.28940346173075,2.38688773816574,2.28940346173075,2.33666856545681,34000.5601027411,0.0,1.0
2002-09-20,7.76,8.08,7.75,7.76,7200,2.29235753071363,2.38688773816574,2.28940346173075,2.29235753071363,24373.1613639721,0.0,1.0
2002-09-23,7.65,8.1,7.65,7.66,5067,2.25986277190197,2.3927958761315,2.25986277190197,2.26281684088485,17152.6123098954,0.0,1.0
2002-09-24,7.5,7.94,7.5,7.68,13244,2.21555173715879,2.34553077240544,2.21555173715879,2.2687249788506,44833.0762645065,0.0,1.0
2002-09-25,7.7,8.05,7.7,8.0,7644,2.27463311681636,2.3780255312171,2.27463311681636,2.36325518630271,25876.1729814171,0.0,1.0
2002-09-26,7.45,7.55,7.45,7.55,13067,2.2007813922444,2.23032208207318,2.2007813922444,2.23032208207318,44233.9027143089,0.0,1.0
2002-09-27,7.45,7.61,7.45,7.47,4578,2.2007813922444,2.24804649597045,2.2007813922444,2.20668953021016,15497.2684339256,0.0,1.0
2002-09-30,7.05,7.35,7.05,7.35,14800,2.08261863292927,2.17124070241562,2.08261863292927,2.17124070241562,50100.3872481648,0.0,1.0
2002-10-01,7.23,7.27,6.79,7.01,36844,2.13579187462108,2.14760815055259,2.00581283937443,2.07080235699775,124722.882957526,0.0,1.0
2002-10-02,7.05,7.57,6.85,7.57,17200,2.08261863292927,2.23623022003894,2.0235372532717,2.23623022003894,58224.7743694888,0.0,1.0
2002-10-03,6.8,7.03,6.65,7.03,10267,2.0087669083573,2.07671049496351,1.96445587361413,2.07671049496351,34755.4510727642,0.0,1.0
2002-10-04,6.1,7.0,5.75,6.85,336000,1.80198207955582,2.06784828801487,1.69858966515507,2.0235372532717,1137414.19698536,0.0,1.0
2002-10-07,6.3,6.899,6.14,6.899,9600,1.86106345921339,2.0380121912878,1.81379835548733,2.0380121912878,32497.5484852961,0.0,1.0
2002-10-08,6.4,6.41,6.3,6.3,7778,1.89060414904217,1.89355821802505,1.86106345921339,1.86106345921339,26329.784595691,0.0,1.0
2002-10-09,6.32,6.9,6.23,6.5,3467,1.86697159717914,2.03830759818609,1.84038497633324,1.92014483887095,11736.3542290127,0.0,1.0
2002-10-10,6.519,6.74,6.251,6.3,8800,1.92575756993842,1.99104249446003,1.84658852119728,1.86106345921339,29789.4194448549,0.0,1.0
2002-10-11,6.55,6.63,6.24,6.24,3467,1.93491518378535,1.95854773564837,1.84333904531612,1.84333904531612,11736.3542290127,0.0,1.0
2002-10-14,6.56,6.66,6.55,6.55,1467,1.93786925276822,1.96740994259701,1.93491518378535,1.93491518378535,4966.03162790933,0.0,1.0
2002-10-15,7.0,7.14,6.76,6.76,35778,2.06784828801487,2.10920525377517,1.99695063242579,1.99695063242579,121114.301011138,0.0,1.0
2002-10-16,6.7,6.989,6.5,6.5,4267,1.97922621852852,2.06459881213371,1.92014483887095,1.92014483887095,14444.483269454,0.0,1.0
2002-10-17,7.01,7.129,6.725,6.75,10400,2.07080235699775,2.105955777894,1.98661139098572,1.99399656344291,35205.6775257375,0.0,1.0
2002-10-18,7.1,7.11,7.02,7.02,3867,2.09738897784366,2.10034304682654,2.07375642598063,2.07375642598063,13090.4187492333,0.0,1.0
2002-10-21,7.1,7.18,7.09,7.18,2444,2.09738897784366,2.12102152970668,2.09443490886078,2.12102152970668,8273.3342185483,0.0,1.0
2002-10-22,7.34,7.35,7.0,7.08,6444,2.16828663343274,2.17124070241562,2.06784828801487,2.0914808398779,21813.979420755,0.0,1.0
2002-10-23,7.14,7.4,7.02,7.4,1467,2.10920525377517,2.18601104733001,2.07375642598063,2.18601104733001,4966.03162790932,0.0,1.0
2002-10-24,7.161,7.161,7.121,7.121,2000,2.11540879863922,2.11540879863922,2.1035925227077,2.1035925227077,6770.32260110335,0.0,1.0
2002-10-25,7.29,7.3,7.01,7.01,13644,2.15351628851835,2.15647035750122,2.07080235699775,2.07080235699775,46187.1407847271,0.0,1.0
2002-10-28,7.31,7.31,7.31,7.31,667,2.1594244264841,2.1594244264841,2.1594244264841,2.1594244264841,2257.90258746798,0.0,1.0
2002-10-29,7.31,7.32,7.13,7.32,1200,2.1594244264841,2.16237849546698,2.10625118479229,2.16237849546698,4062.19356066203,0.0,1.0
2002-10-30,7.42,7.42,7.16,7.16,2578,2.19191918529577,2.19191918529577,2.11511339174093,2.11511339174093,8726.94583282222,0.0,1.0
2002-10-31,7.4,7.4,7.32,7.32,1467,2.18601104733001,2.18601104733001,2.16237849546698,2.16237849546698,4966.03162790932,0.0,1.0
2002-11-01,7.551,7.6,7.32,7.32,7067,2.23061748897147,2.24509242698758,2.16237849546698,2.16237849546698,23922.9349109988,0.0,1.0
2002-11-04,8.1,8.82,7.52,7.52,23778,2.3927958761315,2.60548884289874,2.22145987512455,2.22145987512455,80492.3654045178,0.0,1.0
2002-11-05,7.85,8.4,7.85,8.38,6800,2.31894415155954,2.48141794561785,2.31894415155954,2.47550980765209,23019.0968437514,0.0,1.0
2002-11-06,8.3,8.54,8.11,8.11,7867,2.45187725578906,2.52277491137815,2.39574994511437,2.39574994511437,26631.0639514401,0.0,1.0
2002-11-07,8.3,8.41,8.3,8.36,7378,2.45187725578906,2.48437201460073,2.45187725578906,2.46960166968633,24975.7200754704,0.0,1.0
2002-11-08,8.161,8.69,8.11,8.11,3067,2.41081569692705,2.56708594612132,2.39574994511437,2.39574994511437,10382.289708792,0.0,1.0
2002-11-11,7.7,8.25,7.7,8.15,4800,2.27463311681636,2.43710691087467,2.27463311681636,2.40756622104589,16248.7742426481,0.0,1.0
2002-11-12,8.2,8.2,8.0,8.02,3644,2.42233656596028,2.42233656596028,2.36325518630271,2.36916332426847,12335.5277792103,0.0,1.0
2002-11-13,8.4,8.7,8.2,8.7,4844,2.48141794561785,2.5700400151042,2.42233656596028,2.5700400151042,16397.7213398723,0.0,1.0
2002-11-14,8.68,8.68,8.05,8.17,5200,2.56413187713844,2.56413187713844,2.3780255312171,2.41347435901164,17602.8387628688,0.0,1.0
2002-11-15,8.3,8.33,8.3,8.33,2000,2.45187725578906,2.4607394627377,2.45187725578906,2.4607394627377,6770.32260110338,0.0,1.0
2002-11-18,8.49,8.49,8.05,8.31,8800,2.50800456646375,2.50800456646375,2.3780255312171,2.45483132477194,29789.4194448549,0.0,1.0
2002-11-19,8.48,8.48,8.4,8.48,2267,2.50505049748087,2.50505049748087,2.48141794561785,2.50505049748087,7674.16066835068,0.0,1.0
2002-11-20,8.35,8.43,8.22,8.231,231378,2.46664760070346,2.49028015256648,2.42824470392604,2.4314941798072,783251.851399046,0.0,1.0
2002-11-21,8.811,8.819,8.25,8.25,8444,2.60283018081415,2.60519343600045,2.43710691087467,2.43710691087467,28584.3020218584,0.0,1.0
2002-11-22,8.8,9.05,8.51,8.9,7867,2.59958070493298,2.67343242950494,2.51391270442951,2.62912139476177,26631.0639514401,0.0,1.0
2002-11-25,8.89,8.98,8.8,8.8,3467,2.62616732577889,2.65275394662479,2.59958070493298,2.59958070493298,11736.3542290127,0.0,1.0
2002-11-26,9.0,9.02,8.8,9.01,1244,2.65866208459055,2.66457022255631,2.59958070493298,2.66161615357343,4211.1406578863,0.0,1.0
2002-11-27,8.8,9.04,8.8,9.0,14044,2.59958070493298,2.67047836052206,2.59958070493298,2.65866208459055,47541.2053049479,0.0,1.0
2002-11-29,9.41,9.8,8.7,8.7,19200,2.77977891288857,2.89498760322082,2.5700400151042,2.5700400151042,64995.0969705922,0.0,1.0
2002-12-02,9.35,9.8,9.25,9.75,4800,2.76205449899129,2.89498760322082,2.73251380916251,2.88021725830643,16248.7742426481,0.0,1.0
2002-12-03,9.88,9.89,9.35,9.35,6400,2.91862015508385,2.92157422406673,2.76205449899129,2.76205449899129,21665.0323235308,0.0,1.0
2002-12-04,9.898,9.93,9.68,9.89,5467,2.92393747925303,2.93339049999824,2.85953877542628,2.92157422406673,18506.6768301161,0.0,1.0
2002-12-05,10.19,10.3,10.0,10.0,14978,3.01019629355308,3.04269105236474,2.95406898287839,2.95406898287839,50702.9459596631,0.0,1.0
2002-12-06,10.62,10.8,9.72,9.72,12978,3.13722125981685,3.19039450150866,2.8713550513578,2.8713550513578,43932.6233585598,0.0,1.0
2002-12-09,10.16,11.05,10.16,10.62,20000,3.00133408660444,3.26424622608062,3.00133408660444,3.13722125981685,67703.2260110338,0.0,1.0
2002-12-10,9.9,10.09,9.9,10.09,15378,2.92452829304961,2.9806556037243,2.92452829304961,2.9806556037243,52057.0104798837,0.0,1.0
2002-12-11,9.7,9.95,9.6,9.6,17600,2.86544691339204,2.939298637964,2.83590622356325,2.83590622356325,59578.8388897096,0.0,1.0
2002-12-12,9.79,9.83,9.54,9.54,4978,2.89203353423794,2.90384981016946,2.81818180966598,2.81818180966598,16851.3329541463,0.0,1.0
2002-12-13,9.8,9.9,9.67,9.79,9378,2.89498760322082,2.92452829304961,2.8565847064434,2.89203353423794,31746.0426765737,0.0,1.0
2002-12-16,9.493,9.91,9.31,9.909,17378,2.80429768544646,2.92748236203248,2.75023822305978,2.9271869551342,58827.3330809871,0.0,1.0
2002-12-17,9.12,9.3,9.1,9.3,8400,2.69411091238509,2.7472841540769,2.68820277441933,2.7472841540769,28435.3549246342,0.0,1.0
2002-12-18,10.15,10.15,9.12,9.14,12044,2.99838001762157,2.99838001762157,2.69411091238509,2.70001905035085,40770.8827038444,0.0,1.0
2002-12-19,10.74,10.8,9.71,10.17,25378,3.17267008761139,3.19039450150866,2.86840098237492,3.00428815558732,85908.6234854007,0.0,1.0
2002-12-20,10.43,10.75,10.17,10.17,15067,3.08109394914216,3.17562415659427,3.00428815558732,3.00428815558732,51004.2253154122,0.0,1.0
2002-12-23,10.8,10.85,10.2,10.2,14978,3.19039450150866,3.20516484642305,3.01315036253596,3.01315036253596,50702.9459596631,0.0,1.0
2002-12-24,10.81,11.0,10.8,10.8,2044,3.19334857049154,3.24947588116623,3.19039450150866,3.19039450150866,6919.26969832764,0.0,1.0
2002-12-26,11.05,11.05,10.26,10.96,17778,3.26424622608062,3.26424622608062,3.03087477643323,3.23765960523472,60181.3976012079,0.0,1.0
2002-12-27,11.24,11.33,11.0,11.04,5644,3.32037353675531,3.34696015760122,3.24947588116623,3.26129215709774,19105.8503803137,0.0,1.0
2002-12-30,11.1,11.2,9.8,10.06,20978,3.27901657099501,3.3085572608238,2.89498760322082,2.97179339677566,71013.9137629733,0.0,1.0
2002-12-31,10.8,11.0,10.12,10.12,2978,3.19039450150866,3.24947588116623,2.98951781067293,2.98951781067293,10081.0103530429,0.0,1.0
2003-01-02,11.29,11.29,10.6,10.8,4667,3.3351438816697,3.3351438816697,3.13131312185109,3.19039450150866,15798.5477896747,0.0,1.0
2003-01-03,11.36,11.4,10.75,10.75,12044,3.35582236454985,3.36763864048136,3.17562415659427,3.17562415659427,40770.8827038445,0.0,1.0
2003-01-06,11.6,11.7,10.81,11.36,15644,3.42672002013893,3.45626070996772,3.19334857049154,3.35582236454985,52957.4633858306,0.0,1.0
2003-01-07,11.69,11.9,11.6,11.6,17778,3.45330664098484,3.51534208962528,3.42672002013893,3.42672002013893,60181.3976012078,0.0,1.0
2003-01-08,11.7,11.8,11.65,11.65,21067,3.45626070996772,3.4858013997965,3.44149036505332,3.44149036505332,71315.1931187222,0.0,1.0
2003-01-09,11.72,11.8,11.6,11.71,26044,3.46216884793347,3.4858013997965,3.42672002013893,3.45921477895059,88163.1409115681,0.0,1.0
2003-01-10,11.47,11.63,11.35,11.35,4800,3.38831712336151,3.43558222708757,3.35286829556697,3.35286829556697,16248.7742426481,0.0,1.0
2003-01-13,11.56,11.56,11.11,11.11,2000,3.41490374420742,3.41490374420742,3.28197063997789,3.28197063997789,6770.32260110337,0.0,1.0
2003-01-14,11.46,11.57,11.335,11.56,2400,3.38536305437864,3.4178578131903,3.34843719209266,3.41490374420742,8124.38712132403,0.0,1.0
2003-01-15,11.53,11.58,11.44,11.58,8667,3.40604153725878,3.42081188217318,3.37945491641288,3.42081188217318,29339.1929918815,0.0,1.0
2003-01-16,11.45,11.68,10.58,11.5,12044,3.38240898539576,3.45035257200196,3.12540498388534,3.39717933031015,40770.8827038444,0.0,1.0
2003-01-17,11.31,11.6,11.3,11.3,4578,3.34105201963546,3.42672002013893,3.33809795065258,3.33809795065258,15497.2684339256,0.0,1.0
2003-01-21,10.86,11.42,10.6,11.3,8444,3.20811891540593,3.37354677844712,3.13131312185109,3.33809795065258,28584.3020218584,0.0,1.0
2003-01-22,11.27,11.77,11.09,11.1,13378,3.32923574370395,3.47693919284787,3.27606250201213,3.27901657099501,45286.6878787804,0.0,1.0
2003-01-23,11.14,11.51,11.02,11.23,8444,3.29083284692653,3.40013339929303,3.25538401913199,3.31741946777243,28584.3020218584,0.0,1.0
2003-01-24,11.21,11.77,11.06,11.45,17200,3.31151132980668,3.47693919284787,3.2672002950635,3.38240898539576,58224.7743694889,0.0,1.0
2003-01-27,11.29,11.3,11.09,11.15,3200,3.3351438816697,3.33809795065258,3.27606250201213,3.29378691590941,10832.5161617654,0.0,1.0
2003-01-28,11.29,11.6,11.07,11.6,4044,3.3351438816697,3.42672002013893,3.27015436404638,3.42672002013893,13689.592299431,0.0,1.0
2003-01-29,11.29,11.6,11.07,11.6,3644,3.3351438816697,3.42672002013893,3.27015436404638,3.42672002013893,12335.5277792103,0.0,1.0
2003-01-30,11.49,11.49,11.06,11.45,2578,3.39422526132727,3.39422526132727,3.2672002950635,3.38240898539576,8726.94583282224,0.0,1.0
2003-01-31,11.25,11.37,11.06,11.1,9467,3.32332760573819,3.35877643353273,3.2672002950635,3.27901657099501,32047.3220323228,0.0,1.0
2003-02-03,11.19,11.2,11.1,11.1,3200,3.30560319184092,3.3085572608238,3.27901657099501,3.27901657099501,10832.5161617654,0.0,1.0
2003-02-04,10.39,11.17,10.0,11.17,9200,3.06927767321065,3.29969505387516,2.95406898287839,3.29969505387516,31143.4839650755,0.0,1.0
2003-02-05,10.42,10.45,10.27,10.41,6044,3.07813988015928,3.08700208710792,3.03382884541611,3.0751858111764,20459.9149005344,0.0,1.0
2003-02-06,10.57,10.58,10.45,10.45,844,3.12245091490246,3.12540498388534,3.08700208710792,3.08700208710792,2857.07613766562,0.0,1.0
2003-02-07,10.59,10.6,10.48,10.57,1867,3.12835905286821,3.13131312185109,3.09586429405655,3.12245091490246,6320.09614813,0.0,1.0
2003-02-10,10.3,10.58,10.13,10.58,4978,3.04269105236474,3.12540498388534,2.99247187965581,3.12540498388534,16851.3329541463,0.0,1.0
2003-02-11,10.17,10.36,10.13,10.2,6444,3.00428815558732,3.06041546626201,2.99247187965581,3.01315036253596,21813.9794207551,0.0,1.0
2003-02-12,10.13,10.29,10.0,10.17,6978,2.99247187965581,3.03973698338186,2.95406898287839,3.00428815558732,23621.6555552496,0.0,1.0
2003-02-13,9.43,10.15,8.86,10.13,22844,2.78568705085432,2.99838001762157,2.61730511883025,2.99247187965581,77330.6247498027,0.0,1.0
2003-02-14,9.37,9.52,8.84,9.33,33467,2.76796263695705,2.81227367170023,2.6113969808645,2.75614636102554,113291.193245563,0.0,1.0
2003-02-18,11.49,11.58,9.381,9.381,53600,3.39422526132727,3.42081188217318,2.77121211283822,2.77121211283822,181444.64570957,0.0,1.0
2003-02-19,11.4,11.5,11.25,11.44,20444,3.36763864048136,3.39717933031015,3.32332760573819,3.37945491641288,69206.2376284787,0.0,1.0
2003-02-20,11.51,11.59,11.39,11.4,30800,3.40013339929303,3.42376595115605,3.36468457149849,3.36763864048136,104262.968056992,0.0,1.0
2003-02-21,11.59,11.6,11.45,11.6,21867,3.42376595115605,3.42672002013893,3.38240898539576,3.42672002013893,74023.3221591638,0.0,1.0
2003-02-24,11.6,11.61,11.5,11.6,27600,3.42672002013893,3.42967408912181,3.39717933031015,3.42672002013893,93430.4518952265,0.0,1.0
2003-02-25,11.51,11.55,11.48,11.55,13778,3.40013339929303,3.41194967522454,3.39127119234439,3.41194967522454,46640.7523990011,0.0,1.0
2003-02-26,11.5,11.51,11.35,11.46,28267,3.39717933031015,3.40013339929303,3.35286829556697,3.38536305437864,95688.3544826944,0.0,1.0
2003-02-27,11.5,11.53,11.46,11.49,5600,3.39717933031015,3.40604153725878,3.38536305437864,3.39422526132727,18956.9032830894,0.0,1.0
2003-02-28,11.35,11.6,11.35,11.55,2044,3.35286829556697,3.42672002013893,3.35286829556697,3.41194967522454,6919.26969832765,0.0,1.0
2003-03-03,11.51,11.55,11.45,11.45,6044,3.40013339929303,3.41194967522454,3.38240898539576,3.38240898539576,20459.9149005344,0.0,1.0
2003-03-04,11.5,11.51,11.48,11.49,8578,3.39717933031015,3.40013339929303,3.39127119234439,3.39422526132727,29037.9136361323,0.0,1.0
2003-03-05,11.41,11.54,11.21,11.54,6978,3.37059270946424,3.40899560624166,3.31151132980668,3.40899560624166,23621.6555552497,0.0,1.0
2003-03-06,11.36,11.49,11.33,11.33,800,3.35582236454985,3.39422526132727,3.34696015760122,3.34696015760122,2708.12904044135,0.0,1.0
2003-03-07,11.26,11.5,11.26,11.36,5778,3.32628167472107,3.39717933031015,3.32628167472107,3.35582236454985,19559.4619945876,0.0,1.0
2003-03-10,11.22,11.27,11.22,11.27,800,3.31446539878955,3.32923574370395,3.31446539878955,3.32923574370395,2708.12904044135,0.0,1.0
2003-03-11,11.5,11.5,11.28,11.28,10978,3.39717933031015,3.39717933031015,3.33218981268682,3.33218981268682,37162.3007574564,0.0,1.0
2003-03-12,11.75,11.75,11.51,11.55,23067,3.47103105488211,3.47103105488211,3.40013339929303,3.41194967522454,78085.5157198256,0.0,1.0
2003-03-13,12.04,12.18,11.75,11.75,17467,3.55669905538558,3.59805602114588,3.47103105488211,3.47103105488211,59128.6124367363,0.0,1.0
2003-03-14,12.14,12.15,12.1,12.1,5467,3.58623974521437,3.58919381419724,3.57442346928285,3.57442346928285,18506.676830116,0.0,1.0
2003-03-17,12.5,12.5,12.15,12.15,22400,3.69258622859799,3.69258622859799,3.58919381419724,3.58919381419724,75827.6131323577,0.0,1.0
2003-03-18,12.62,12.62,12.31,12.5,7244,3.72803505639253,3.72803505639253,3.6364589179233,3.69258622859799,24522.1084611964,0.0,1.0
2003-03-19,12.52,12.62,12.52,12.62,1778,3.69849436656374,3.72803505639253,3.69849436656374,3.72803505639253,6018.8167923809,0.0,1.0
2003-03-20,12.25,12.52,12.04,12.52,6844,3.61873450402603,3.69849436656374,3.55669905538558,3.69849436656374,23168.0439409757,0.0,1.0
2003-03-21,12.3,12.39,12.25,12.39,3067,3.63350484894042,3.66009146978633,3.61873450402603,3.66009146978633,10382.289708792,0.0,1.0
2003-03-24,12.05,12.3,11.95,12.3,18000,3.55965312436846,3.63350484894042,3.53011243453968,3.63350484894042,60932.9034099303,0.0,1.0
2003-03-25,12.94,12.94,12.05,12.05,256667,3.82256526384464,3.82256526384464,3.55965312436846,3.55965312436846,868859.195528698,0.0,1.0
2003-03-26,13.04,13.1,12.91,13.0,9644,3.85210595367342,3.86983036757069,3.813703056896,3.84028967774191,32646.4955825204,0.0,1.0
2003-03-27,13.0,13.0,12.68,12.68,35378,3.84028967774191,3.84028967774191,3.7457594702898,3.7457594702898,119760.236490917,0.0,1.0
2003-03-28,13.09,13.1,13.0,13.0,60044,3.86687629858781,3.86983036757069,3.84028967774191,3.84028967774191,203258.625130325,0.0,1.0
2003-03-31,13.0,13.09,12.88,13.09,27600,3.84028967774191,3.86687629858781,3.80484084994737,3.86687629858781,93430.4518952264,0.0,1.0
2003-04-01,12.95,13.04,12.95,12.99,4978,3.82551933282751,3.85210595367342,3.82551933282751,3.83733560875903,16851.3329541463,0.0,1.0
2003-04-02,13.03,13.25,12.95,12.975,68800,3.84915188469054,3.91414140231387,3.82551933282751,3.83290450528471,232899.097477956,0.0,1.0
2003-04-03,12.98,13.05,12.95,13.05,58267,3.83438153977615,3.8550600226563,3.82551933282751,3.8550600226563,197243.193499245,0.0,1.0
2003-04-04,12.95,13.0,12.92,13.0,11778,3.82551933282751,3.84028967774191,3.81665712587888,3.84028967774191,39870.4297978978,0.0,1.0
2003-04-07,12.97,13.0,12.95,13.0,6400,3.83142747079327,3.84028967774191,3.82551933282751,3.84028967774191,21665.0323235308,0.0,1.0
2003-04-08,13.15,13.22,13.0,13.0,37244,3.88460071248508,3.90527919536523,3.84028967774191,3.84028967774191,126076.947477747,0.0,1.0
2003-04-09,13.24,13.25,13.09,13.17,11867,3.91118733333099,3.91414140231387,3.86687629858781,3.89050885045084,40171.7091536468,0.0,1.0
2003-04-10,13.36,13.36,13.229,13.229,25067,3.94663616112553,3.94663616112553,3.90793785744982,3.90793785744982,84855.838320929,0.0,1.0
2003-04-11,13.4,13.48,13.36,13.4,28178,3.95845243705704,3.98208498892007,3.94663616112553,3.95845243705704,95387.0751269454,0.0,1.0
2003-04-14,13.72,13.72,13.4,13.4,26578,4.05298264450915,4.05298264450915,3.95845243705704,3.95845243705704,89970.8170460627,0.0,1.0
2003-04-15,13.95,13.98,13.68,13.72,79200,4.12092623111535,4.12978843806399,4.04116636857764,4.05298264450915,268104.775003694,0.0,1.0
2003-04-16,14.08,14.1,13.82,13.95,40800,4.15932912789277,4.16523726585853,4.08252333433794,4.12092623111535,138114.581062509,0.0,1.0
2003-04-17,14.2,14.2,14.02,14.08,17200,4.19477795568731,4.19477795568731,4.1416047139955,4.15932912789277,58224.774369489,0.0,1.0
2003-04-21,13.98,14.2,13.75,14.15,19600,4.12978843806399,4.19477795568731,4.06184485145779,4.18000761077292,66349.161490813,0.0,1.0
2003-04-22,14.1,14.1,13.85,13.85,11067,4.16523726585853,4.16523726585853,4.09138554128657,4.09138554128657,37463.5801132055,0.0,1.0
2003-04-23,14.2,14.22,14.11,14.11,23467,4.19477795568731,4.20068609365307,4.16819133484141,4.16819133484141,79439.5802400464,0.0,1.0
2003-04-24,14.15,14.2,14.11,14.2,42044,4.18000761077292,4.19477795568731,4.16819133484141,4.19477795568731,142325.721720395,0.0,1.0
2003-04-25,14.32,14.32,14.07,14.1,17600,4.23022678348185,4.23022678348185,4.15637505890989,4.16523726585853,59578.8388897097,0.0,1.0
2003-04-28,14.44,14.44,14.15,14.31,65067,4.26567561127639,4.26567561127639,4.18000761077292,4.22727271449898,220262.290342997,0.0,1.0
2003-04-29,14.5,14.5,14.3,14.5,42444,4.28340002517367,4.28340002517367,4.2243186455161,4.28340002517367,143679.786240616,0.0,1.0
2003-04-30,14.51,14.56,14.28,14.28,36400,4.28635409415654,4.30112443907094,4.21841050755034,4.21841050755034,123219.871340081,0.0,1.0
2003-05-01,14.68,14.7,14.5,14.5,74578,4.33657326686548,4.34248140483123,4.28340002517367,4.28340002517367,252458.559472543,0.0,1.0
2003-05-02,14.86,14.999,14.57,14.68,73467,4.38974650855729,4.4308080674193,4.30407850805381,4.33657326686548,248697.64526763,0.0,1.0
2003-05-05,14.9,15.85,14.9,14.9,125200,4.4015627844888,4.68219933786225,4.4015627844888,4.4015627844888,423822.194829071,0.0,1.0
2003-05-06,14.9,15.08,14.9,14.97,40844,4.4015627844888,4.45473602618061,4.4015627844888,4.42224126736895,138263.528159733,0.0,1.0
2003-05-07,15.3,15.5,14.9,14.9,97867,4.51972554380394,4.5788069234615,4.4015627844888,4.4015627844888,331295.581001091,0.0,1.0
2003-05-08,15.41,15.5,15.1,15.5,92667,4.5522203026156,4.5788069234615,4.46064416414637,4.5788069234615,313692.742238223,0.0,1.0
2003-05-09,15.611,16.1,15.4,15.4,59644,4.61159708917145,4.75605106243421,4.54926623363272,4.54926623363272,201904.560610105,0.0,1.0
2003-05-12,16.05,16.1,15.75,15.91,59378,4.74128071751982,4.75605106243421,4.65265864803346,4.69992375175952,201004.107704158,0.0,1.0
2003-05-13,17.599,17.95,16.25,16.35,246400,5.19886600296768,5.30255382426671,4.80036209717738,4.82990278700617,834103.744455935,0.0,1.0
2003-05-14,17.8,18.0,17.65,17.8,111067,5.25824278952353,5.3173241691811,5.21393175478036,5.25824278952353,375979.710168374,0.0,1.0
2003-05-15,18.4,18.62,17.7,18.0,226444,5.43548692849624,5.50047644611956,5.22870209969475,5.3173241691811,766549.465542125,0.0,1.0
2003-05-16,19.11,19.15,18.31,18.46,197644,5.6452258262806,5.65704210221212,5.40890030765033,5.45321134239351,669056.820086237,0.0,1.0
2003-05-19,19.51,20.99,19.29,19.72,290978,5.76338858559574,6.20059079506174,5.69839906797241,5.82542403423618,985007.464911928,0.0,1.0
2003-05-20,19.37,19.5,18.7,19.5,164000,5.72203161983544,5.76043451661286,5.52410899798259,5.76043451661286,555166.453290476,0.0,1.0
2003-05-21,19.5,19.5,18.7,19.03,71600,5.76043451661286,5.76043451661286,5.52410899798259,5.62159327441758,242377.549119501,0.0,1.0
2003-05-22,19.75,20.0,19.05,19.275,113644,5.83428624118482,5.90813796575678,5.62750141238333,5.6939679644981,384703.270839896,0.0,1.0
2003-05-23,19.51,20.0,19.3,19.94,54578,5.76338858559574,5.90813796575678,5.70135313695529,5.89041355185951,184755.33346151,0.0,1.0
2003-05-27,19.81,20.18,19.15,19.3,119378,5.85201065508209,5.96131120744859,5.65704210221212,5.70135313695529,404113.785737259,0.0,1.0
2003-05-28,21.63,21.99,19.95,20.0,206578,6.38965120996596,6.49599769334958,5.89336762084239,5.90813796575678,699299.851145365,0.0,1.0
2003-05-29,20.76,21.55,20.5,21.45,153467,6.13264720845554,6.36601865810293,6.0558414149007,6.33647796827415,519510.549311765,0.0,1.0
2003-05-30,21.301,21.4,20.26,20.66,121867,6.29246234042926,6.32170762335975,5.98494375931162,6.10310651862675,412539.452214332,0.0,1.0
2003-06-02,21.9,23.0,21.14,21.19,182267,6.46941107250367,6.7943586606203,6.24490182980492,6.25967217471931,617003.194767654,0.0,1.0
2003-06-03,22.695,22.82,21.4,21.75,81467,6.70425955664251,6.74118541892849,6.32170762335975,6.4251000377605,275778.935672044,0.0,1.0
2003-06-04,23.2,23.3,22.24,22.99,130978,6.85344004027786,6.88298073010665,6.56984941792154,6.79140459163742,443381.656823659,0.0,1.0
2003-06-05,21.98,23.95,20.44,23.6,271378,6.4930436243667,7.07499521399374,6.03811700100343,6.971602799593,918658.303421115,0.0,1.0
2003-06-06,23.0,23.79,21.36,21.51,373644,6.7943586606203,7.02773011026769,6.30989134742824,6.35420238217142,1264845.20898333,0.0,1.0
2003-06-09,23.06,23.94,22.78,23.45,209067,6.81208307451757,7.07204114501087,6.72936914299697,6.92729176484982,707725.517622438,0.0,1.0
2003-06-10,23.91,24.45,23.25,23.75,309600,7.06317893806223,7.22269866313766,6.86821038519226,7.01591383433618,1048045.9386508,0.0,1.0
2003-06-11,25.6,25.9,23.6,24.51,542000,7.56241659616868,7.65103866565503,6.971602799593,7.24042307703493,1834757.42489901,0.0,1.0
2003-06-12,24.811,27.0,24.5,26.39,502044,7.32934055341957,7.97598625377165,7.23746900805206,7.79578804581607,1699499.91997417,0.0,1.0
2003-06-13,25.0,25.75,24.0,24.88,218667,7.38517245719598,7.60672763091185,7.08976555890814,7.34972362940143,740223.066107735,0.0,1.0
2003-06-16,27.78,27.83,25.15,25.65,384667,8.20640363443617,8.22117397935056,7.42948349193915,7.57718694108307,1302159.84199931,0.0,1.0
2003-06-17,30.31,30.75,28.43,28.7,792267,8.9537830871044,9.08376212235105,8.39841811832326,8.47817798086098,2681951.58810418,0.0,1.0
2003-06-18,30.01,30.99,28.5,30.5,502178,8.86516101761805,9.15465977794013,8.41909660120341,9.00991039777909,1699953.53158844,0.0,1.0
2003-06-19,28.43,31.4,28.2,30.55,458667,8.39841811832326,9.27577660623814,8.33047453171706,9.02468074269348,1552661.77824014,0.0,1.0
2003-06-20,28.09,29.35,26.45,28.22,318667,8.2979797729054,8.67019246474807,7.81351245971334,8.33638266968282,1078739.1961629,0.0,1.0
2003-06-23,29.15,30.25,28.2,28.7,455600,8.61111108509051,8.93605867320713,8.33047453171706,8.47817798086098,1542279.48853135,0.0,1.0
2003-06-24,30.14,30.55,29.59,29.96,331867,8.90356391439547,9.02468074269348,8.74109012033716,8.85039067270366,1123423.32533019,0.0,1.0
2003-06-25,30.5,31.45,30.45,30.82,295644,9.00991039777909,9.29054695115254,8.9951400528647,9.1044406052312,1000802.6275403,0.0,1.0
2003-06-26,29.75,30.96,29.27,30.9,217200,8.78835522406321,9.1457975709915,8.64655991288505,9.12807315709422,735257.034479826,0.0,1.0
2003-06-27,28.54,29.9,27.75,29.55,352044,8.43091287713492,8.83266625880639,8.19754142748753,8.72927384440564,1191725.72489142,0.0,1.0
2003-06-30,28.19,29.24,26.64,27.93,1367467,8.32752046273418,8.63769770593641,7.86963977038803,8.25071466917934,4629096.36818151,0.0,1.0
2003-07-01,27.62,28.11,25.31,27.8,463067,8.15913853071011,8.30388791087115,7.4767485956652,8.21231177240193,1567556.48796257,0.0,1.0
2003-07-02,28.5,28.74,27.59,28.14,210267,8.41909660120341,8.48999425679249,8.15027632376148,8.31275011781979,711787.711183101,0.0,1.0
2003-07-03,27.75,28.5,27.13,28.1,105600,8.19754142748753,8.41909660120341,8.01438915054907,8.30093384188828,357473.033338258,0.0,1.0
2003-07-07,28.15,28.929,27.851,28.5,281644,8.31570418680267,8.54582616056889,8.2273775242146,8.41909660120341,953410.369332578,0.0,1.0
2003-07-08,31.94,32.65,28.35,28.99,448978,9.43529633131358,9.64503522909794,8.37478556646024,8.56384598136445,1519862.95039909,0.0,1.0
2003-07-09,34.34,34.783,31.75,32.47,588444,10.1442728872044,10.2751381431459,9.37916902063889,9.59186198740613,1991977.85634183,0.0,1.0
2003-07-10,35.21,35.3,33.05,34.39,468044,10.4012768887148,10.4278635095607,9.76319798841308,10.1590432321188,1584404.43575541,0.0,1.0
2003-07-11,33.42,35.4,33.06,35.29,210267,9.87249854077958,10.4574041993895,9.76615205739596,10.4249094405778,711787.711183101,0.0,1.0
2003-07-14,32.17,34.75,31.65,34.62,608267,9.50323991791978,10.2653897155024,9.3496283308101,10.226986818725,2059081.90880267,0.0,1.0
2003-07-15,20.68,22.5,20.5,22.24,556267,9.11793232327243,9.92038091265134,9.03856927597122,9.80574539988292,1261645.85918657,0.0,1.49253731343284
2003-07-16,19.5,20.65,19.24,20.6,1749867,8.59766345763116,9.10470514872223,8.48302794486274,9.08265985780523,3968799.97317334,0.0,1.0
2003-07-17,18.48,19.5,18.08,19.3,584667,8.1479395229243,8.59766345763116,7.97157719558827,8.50948229396315,1326058.70841346,0.0,1.0
2003-07-18,19.17,19.36,18.53,18.75,320800,8.45216453757894,8.53593664306355,8.1699848138413,8.26698409387611,727593.029295375,0.0,1.0
2003-07-21,18.69,19.4,17.0,19.4,623000,8.24052974477571,8.55357287579715,7.49539891178101,8.55357287579715,1413000.17846327,0.0,1.0
2003-07-22,18.89,19.25,18.25,19.25,407067,8.32871090844372,8.48743700304614,8.04653118470608,8.48743700304614,923251.594938218,0.0,1.0
2003-07-23,18.81,19.14,18.35,18.95,369267,8.29343844297652,8.43893736302874,8.09062176654009,8.35516525754413,837518.999840446,0.0,1.0
2003-07-24,19.04,19.91,18.55,19.22,275867,8.39484678119473,8.77843484315058,8.1788029302081,8.47420982849594,625682.375974524,0.0,1.0
2003-07-25,19.08,19.64,18.61,19.52,128667,8.41248301392833,8.65939027219877,8.20525727930851,8.60648157399796,291824.227868915,0.0,1.0
2003-07-28,18.13,19.08,17.61,18.51,333400,7.99362248650528,8.41248301392833,7.76435146096845,8.1611666974745,756170.560994632,0.0,1.0
2003-07-29,18.9,19.25,17.271,18.69,388867,8.33311996662712,8.48743700304614,7.61488438855117,8.24052974477571,881972.938039291,0.0,1.0
2003-07-30,18.3,19.13,18.15,18.72,99000,8.06857647562309,8.43452830484534,8.00244060287208,8.25375691932591,224537.749065593,0.0,1.0
2003-07-31,18.07,18.88,17.65,18.5,211467,7.96716813740487,8.32430185026032,7.78198769370205,8.1567576392911,479619.43617832,0.0,1.0
2003-08-01,18.02,18.45,17.62,18.18,121200,7.94512284648787,8.1347123483741,7.76876051915185,8.01566777742228,274888.638249998,0.0,1.0
2003-08-04,17.51,18.38,17.0,18.0,205067,7.72026087913444,8.10384894109029,7.49539891178101,7.93630473012107,465103.864521554,0.0,1.0
2003-08-05,16.4,17.53,16.35,17.51,312200,7.23085542077697,7.72907899550124,7.20881012985997,7.72026087913444,708087.729881596,0.0,1.0
2003-08-06,16.82,16.97,14.6,16.25,552867,7.4160358644798,7.48217173723081,6.43722494776487,7.16471954802597,1253934.46174391,0.0,1.0
2003-08-07,16.43,17.21,15.95,16.4,168600,7.24408259532718,7.58798913363242,7.03244780252395,7.23085542077697,382394.590832918,0.0,1.0
2003-08-08,16.61,16.99,16.25,16.41,92400,7.32344564262839,7.49098985359761,7.16471954802597,7.23526447896038,209568.565794553,0.0,1.0
2003-08-11,16.75,17.07,16.31,16.32,81867,7.385172457196,7.52626231906481,7.19117389712637,7.19558295530977,185679.110128817,0.0,1.0
2003-08-12,16.729,16.92,16.35,16.8,138600,7.37591343501085,7.46012644631381,7.20881012985997,7.407217748113,314352.84869183,0.0,1.0
2003-08-13,16.61,16.95,16.43,16.6,75000,7.32344564262839,7.47335362086401,7.24408259532718,7.31903658444499,170104.355352722,0.0,1.0
2003-08-14,16.29,16.66,16.26,16.44,99667,7.18235578075957,7.34549093354539,7.16912860620937,7.24849165351058,226050.543799196,0.0,1.0
2003-08-15,16.25,16.88,16.21,16.25,54267,7.16471954802597,7.4424902135802,7.14708331529236,7.16471954802597,123080.707359015,0.0,1.0
2003-08-18,17.77,17.8,16.35,16.35,208400,7.83489639190286,7.84812356645306,7.20881012985997,7.20881012985997,472663.302073429,0.0,1.0
2003-08-19,18.64,18.97,17.98,18.09,576000,8.21848445385871,8.36398337391093,7.92748661375427,7.97598625377168,1306401.4491089,0.0,1.0
2003-08-20,18.76,19.4,18.5,18.79,347800,8.27139315205952,8.55357287579715,8.1567576392911,8.28462032660972,788830.597222354,0.0,1.0
2003-08-21,19.14,19.35,19.0,19.3,161800,8.43893736302874,8.53152758488015,8.37721054846113,8.50948229396315,366971.795947605,0.0,1.0
2003-08-22,18.65,19.44,18.33,19.3,165800,8.22289351204211,8.57120910853076,8.08180365017329,8.50948229396315,376044.028233083,0.0,1.0
2003-08-25,17.8,19.0,17.23,18.7,374200,7.84812356645306,8.37721054846113,7.59680724999922,8.24493880295911,848707.330306512,0.0,1.0
2003-08-26,22.95,23.0,20.5,20.65,2313667,10.1187885309044,10.1408338218214,9.03856927597122,9.10470514872223,5247531.11381152,0.0,1.0
2003-08-27,24.46,25.376,22.62,23.35,1436800,10.7845563165979,11.1884260461973,9.97328961085215,10.2951508582404,3258745.83694386,0.0,1.0
2003-08-28,24.06,25.1,23.6,24.99,551267,10.6081939892618,11.0667360403355,10.4053773128254,11.0182364003181,1250305.56882972,0.0,1.0
2003-08-29,24.31,25.26,23.53,23.84,451267,10.7184204438468,11.1372809712699,10.3745139055416,10.511194709227,1023499.76169276,0.0,1.0
2003-09-02,25.85,26.5,24.25,24.77,727000,11.3974154040905,11.6840041860116,10.6919660947464,10.9212371202833,1648878.21788572,0.0,1.0
2003-09-03,25.99,26.6,25.75,26.47,383467,11.4591422186581,11.7280947678456,11.3533248222565,11.6707770114614,869725.424453898,0.0,1.0
2003-09-04,25.55,26.2,25.1,26.03,293867,11.2651436585885,11.5517324405096,11.0667360403355,11.4767784513917,666507.421259178,0.0,1.0
2003-09-05,25.02,25.9,24.35,25.35,297267,11.0314635748683,11.4194606950075,10.7360566765804,11.1769624949205,674218.818701833,0.0,1.0
2003-09-08,24.93,25.34,24.3,24.3,313800,10.9917820512177,11.1725534367371,10.7140113856634,10.7140113856634,711716.622795786,0.0,1.0
2003-09-09,25.5,25.59,24.51,24.99,216067,11.2430983676715,11.2827798913221,10.8066016075149,11.0182364003181,490052.503306621,0.0,1.0
2003-09-10,24.58,25.91,24.5,25.25,274467,10.8374650147987,11.4238697531909,10.8021925493315,11.1328719130865,622507.094674604,0.0,1.0
2003-09-11,24.41,24.95,22.36,24.4,662600,10.7625110256809,11.0006001675845,9.85865409808373,10.7581019674974,1502815.2780895,0.0,1.0
2003-09-12,23.9,24.81,23.66,24.15,127800,10.5376490583274,10.9388733530169,10.4318316619258,10.6478755129124,289857.821521038,0.0,1.0
2003-09-15,25.35,26.25,23.49,23.6,502000,11.1769624949205,11.5737777314266,10.356877672808,10.4053773128254,1138565.15182755,0.0,1.0
2003-09-16,25.62,26.4,25.0,26.15,440800,11.2960070658723,11.6399136041776,11.0226454585015,11.5296871495926,999759.997859731,0.0,1.0
2003-09-17,25.66,26.1,25.02,25.7,216000,11.3136432986059,11.5076418586756,11.0314635748683,11.3312795313395,489900.543415839,0.0,1.0
2003-09-18,27.8,28.09,25.02,25.02,827400,12.2571817498537,12.3850444371723,11.0314635748683,11.0314635748683,1876591.24825122,0.0,1.0
2003-09-19,28.25,28.909,27.85,28.0,530267,12.4555893681067,12.7461463023928,12.2792270407707,12.3453629135217,1202676.34933095,0.0,1.0
2003-09-22,28.76,29.42,27.15,27.2,619200,12.6804513354601,12.9714491755645,11.9705929679326,11.9926382588496,1404381.55779207,0.0,1.0
2003-09-23,28.846,31.25,28.382,29.95,1190467,12.7183692358374,13.7783068231269,12.5137889361276,13.2051292592848,2700048.28804917,0.0,1.0
2003-09-24,26.02,29.0,25.25,28.8,946600,11.4723693932083,12.7862687318617,11.1328719130865,12.6980875681937,2146943.77035849,0.0,1.0
2003-09-25,25.051,26.94,24.55,25.45,618467,11.0451316552368,11.8780027460812,10.8242378402485,11.2210530767545,1402719.07122576,0.0,1.0
2003-09-26,23.35,24.88,22.64,24.71,826000,10.2951508582404,10.9697367603007,9.98210772721895,10.8947827711829,1873415.96695131,0.0,1.0
2003-09-29,24.19,24.9,23.5,23.7,579067,10.665511745646,10.9785548766675,10.3612867309914,10.4494678946594,1313357.5832138,0.0,1.0
2003-09-30,23.9,25.4,23.5,25.4,380200,10.5376490583274,11.1990077858375,10.3612867309914,11.1990077858375,862315.678734732,0.0,1.0
2003-10-01,24.07,24.4,23.02,24.4,313667,10.6126030474452,10.7581019674974,10.1496519381882,10.7581019674974,711414.971072297,0.0,1.0
2003-10-02,24.95,25.6,23.76,24.29,340067,11.0006001675845,11.2871889495055,10.4759222437598,10.70960232748,771291.704156452,0.0,1.0
2003-10-03,26.78,26.95,25.56,25.9,358267,11.8074578151468,11.8824118042646,11.2695527167719,11.4194606950075,812570.36105538,0.0,1.0
2003-10-06,27.94,28.0,27.05,27.35,452067,12.3189085644213,12.3453629135217,11.9265023860986,12.0587741316006,1025314.20814985,0.0,1.0
2003-10-07,28.14,28.5,27.05,27.99,338400,12.4070897280893,12.5658158226917,11.9265023860986,12.3409538553383,767510.851351478,0.0,1.0
2003-10-08,28.07,28.7,27.55,27.91,265867,12.3762263208055,12.6539969863597,12.1469552952686,12.3056813898711,603001.795260826,0.0,1.0
2003-10-09,28.641,29.68,28.2,28.46,454600,12.6279835430776,13.086084688333,12.4335440771897,12.5481795899581,1031059.19924463,0.0,1.0
2003-10-10,28.71,29.22,28.03,28.45,273600,12.6584060445431,12.8832680118965,12.3585900880719,12.5437705317747,620540.688326729,0.0,1.0
2003-10-13,29.2,30.0,29.06,29.1,303667,12.8744498955297,13.2271745502018,12.8127230809621,12.8303593136957,688734.390358601,0.0,1.0
2003-10-14,30.34,30.73,29.32,29.49,301200,13.3770825284374,13.54903579759,12.9273585937305,13.0023125828484,683139.09109653,0.0,1.0
2003-10-15,29.85,31.17,29.23,30.55,579267,13.1610386774508,13.7430343576597,12.8876770700799,13.4696727502888,1313811.19482806,0.0,1.0
2003-10-16,29.3,29.75,28.0,29.53,454000,12.9185404773637,13.1169480956168,12.3453629135217,13.019948815582,1029698.36440181,0.0,1.0
2003-10-17,28.75,29.33,28.75,29.05,199267,12.6760422772767,12.9317676519139,12.6760422772767,12.8083140227787,451949.127707611,0.0,1.0
2003-10-20,27.89,28.771,27.09,28.75,345200,12.2968632735043,12.6853012994618,11.9441386188322,12.6760422772767,782933.646236791,0.0,1.0
2003-10-21,28.32,28.55,27.15,27.47,299800,12.4864527753905,12.5878611136087,11.9705929679326,12.1116828298014,679963.809796612,0.0,1.0
2003-10-22,27.18,28.0,27.11,27.75,225800,11.9838201424828,12.3453629135217,11.952956735199,12.2351364589366,512127.512515261,0.0,1.0
2003-10-23,26.85,27.63,25.53,25.95,338000,11.8383212224306,12.1822277607358,11.2563255422217,11.4415059859245,766603.628122932,0.0,1.0
2003-10-24,26.44,26.95,25.96,26.95,223067,11.6575498369112,11.8824118042646,11.4459150441079,11.8824118042646,505928.909806206,0.0,1.0
2003-10-27,28.5,28.75,26.65,26.84,422400,12.5658158226917,12.6760422772767,11.7501400587626,11.8339121642472,958027.729346528,0.0,1.0
2003-10-28,29.97,30.35,29.21,29.95,369800,13.2139473756516,13.3814915866208,12.8788589537131,13.2051292592848,838727.874792485,0.0,1.0
2003-10-29,31.84,32.35,29.35,30.04,520600,14.0384412559475,14.2633032233009,12.9405857682807,13.2448107829354,1180751.03195502,0.0,1.0
2003-10-30,30.85,32.9,30.06,32.45,431867,13.6019444957908,14.505801423388,13.2536288993022,14.3073938051349,979499.435108187,0.0,1.0
2003-10-31,29.51,30.74,29.26,30.45,322067,13.0111306992152,13.5534448557734,12.9009042446301,13.4255821684548,730466.658871797,0.0,1.0
2003-11-03,30.25,31.0,28.8,29.89,373800,13.3374010047868,13.6680803685418,12.6980875681937,13.1786749101844,847800.107077964,0.0,1.0
2003-11-04,31.99,32.1,29.85,30.15,443667,14.1045771286985,14.1530767687159,13.1610386774508,13.2933104229528,1006262.52035035,0.0,1.0
2003-11-05,31.98,32.85,31.29,31.87,429067,14.1001680705151,14.483756132471,13.7959430558605,14.0516684304977,973148.87250835,0.0,1.0
2003-11-06,33.72,33.72,31.5,32.15,455000,14.8673441944268,14.8673441944268,13.8885332777119,14.1751220596329,1031966.42247318,0.0,1.0
2003-11-07,33.22,34.29,32.53,34.29,291467,14.6468912852568,15.1186605108806,14.3426662706021,15.1186605108806,661064.081887888,0.0,1.0
2003-11-10,31.9,33.7,31.54,33.505,277800,14.0648956050479,14.85852607806,13.9061695104455,14.7725494434837,630066.532226481,0.0,1.0
2003-11-11,30.93,31.8,30.55,31.75,287667,13.637216961258,14.0208050232139,13.4696727502888,13.9987597322969,652445.461216687,0.0,1.0
2003-11-12,32.45,32.65,29.48,30.1,450200,14.3073938051349,14.3955749688029,12.997903524665,13.2712651320358,1021079.74373061,0.0,1.0
2003-11-13,32.79,33.3,32.1417,32.8,294267,14.4573017833705,14.682163750724,14.1714625413407,14.4617108415539,667414.644487727,0.0,1.0
2003-11-14,31.61,33.0,31.2,32.9,269867,13.9370329177293,14.549892005222,13.7562615322099,14.505801423388,612074.027546305,0.0,1.0
2003-11-17,31.05,31.5,29.79,31.1,300800,13.6901256594588,13.8885332777119,13.1345843283504,13.7121709503758,682231.867867984,0.0,1.0
2003-11-18,30.29,32.29,30.11,31.4,332467,13.3550372375204,14.2368488742005,13.2756741902192,13.8444426958779,754054.462814044,0.0,1.0
2003-11-19,29.68,30.669,29.07,30.2,304200,13.086084688333,13.5221405426713,12.8171321391455,13.3153557138698,689943.265310637,0.0,1.0
2003-11-20,29.37,30.95,27.85,29.1,475000,12.9494038846475,13.6460350776248,12.2792270407707,12.8303593136957,1077327.58390057,0.0,1.0
2003-11-21,29.4,30.37,29.4,29.91,237467,12.9626310591977,13.3903097029876,12.9626310591977,13.1874930265512,538588.946033932,0.0,1.0
2003-11-24,32.29,32.42,30.41,30.45,396400,14.2368488742005,14.2941666305847,13.4079459357212,13.4255821684548,899058.219490919,0.0,1.0
2003-11-25,31.83,32.89,31.03,32.54,319667,14.0340321977641,14.5013923652046,13.681307543092,14.3470753287855,725023.319500512,0.0,1.0
2003-11-26,33.02,33.1,31.65,32.36,210400,14.5587101215888,14.593982587056,13.9546691504629,14.2677122814843,477199.418216167,0.0,1.0
2003-11-28,33.34,33.74,32.8,32.8,106600,14.6997999834576,14.8761623107936,14.4617108415539,14.4617108415539,241774.990408001,0.0,1.0
2003-12-01,33.9,35.0,33.8,34.25,363067,14.946707241728,15.4317036419021,14.902616659894,15.101024278147,823457.039797955,0.0,1.0
2003-12-02,34.3,34.88,33.34,33.8,239000,15.123069569064,15.3787949437013,14.6997999834576,14.902616659894,542065.879057341,0.0,1.0
2003-12-03,32.89,34.88,32.72,34.55,255600,14.5013923652046,15.3787949437013,14.4264383760867,15.2332960236491,579715.643042073,0.0,1.0
2003-12-04,33.16,33.47,31.1,33.24,329400,14.6204369361564,14.7571177398418,13.7121709503758,14.6557094016236,747098.328709152,0.0,1.0
2003-12-05,32.49,33.6,32.25,33.54,176467,14.3250300378685,14.814435496226,14.2192126414669,14.7879811471256,400237.403680384,0.0,1.0
2003-12-08,27.17,31.08,26.67,30.93,1434667,11.9794110842994,13.703352834009,11.7589581751294,13.637216961258,3253908.06907765,0.0,1.0
2003-12-09,30.38,31.87,29.8,30.2,1786267,13.394718761171,14.0516684304977,13.1389933865338,13.3153557138698,4051357.2869712,0.0,1.0
2003-12-10,29.36,31.47,28.86,30.75,729600,12.9449948264641,13.8753061031617,12.7245419172941,13.5578539139568,1654775.16887128,0.0,1.0
2003-12-11,31.42,31.55,29.2,29.2,407467,13.8532608122447,13.9105785686289,12.8744498955297,12.8744498955297,924158.818166764,0.0,1.0
2003-12-12,31.7,32.2,30.88,31.84,282000,13.9767144413799,14.1971673505499,13.615171670341,14.0384412559475,639592.376126233,0.0,1.0
2003-12-15,31.79,33.0,31.62,32.5,453200,14.0163959650305,14.549892005222,13.9414419759127,14.3294390960519,1027883.91794471,0.0,1.0
2003-12-16,29.3,32.0,28.16,31.86,976000,12.9185404773637,14.1089861868819,12.4159078444561,14.0472593723143,2213624.67765676,0.0,1.0
2003-12-17,28.471,29.7,28.42,29.1,358800,12.5530295539598,13.0949028046998,12.5305433572245,12.8303593136957,813779.236007422,0.0,1.0
2003-12-18,29.75,29.75,28.52,28.73,400667,13.1169480956168,13.1169480956168,12.5746339390585,12.6672241609099,908736.02328145,0.0,1.0
2003-12-19,29.6,30.18,29.14,30.05,210200,13.0508122228658,13.306537597503,12.8479955464293,13.2492198411188,476745.806601893,0.0,1.0
2003-12-22,29.0,29.71,28.67,29.56,212867,12.7862687318617,13.0993118628832,12.6407698118095,13.0331759901322,482794.717478238,0.0,1.0
2003-12-23,29.77,29.98,28.89,29.08,200867,13.1257662119836,13.218356433835,12.7377690918443,12.8215411973289,455578.020621801,0.0,1.0
2003-12-24,29.17,29.92,29.02,29.77,72467,12.8612227209795,13.1919020847346,12.7950868482285,13.1257662119836,164359.364257943,0.0,1.0
2003-12-26,29.3,29.77,28.9,28.95,99400,12.9185404773637,13.1257662119836,12.7421781500277,12.7642234409447,225444.972294141,0.0,1.0
2003-12-29,29.54,29.69,29.0,29.0,183067,13.0243578737654,13.0904937465164,12.7862687318617,12.7862687318617,415206.586951421,0.0,1.0
2003-12-30,29.55,29.99,29.12,29.39,179600,13.0287669319488,13.2227654920184,12.8391774300625,12.9582220010143,407343.229617983,0.0,1.0
2003-12-31,28.79,29.53,28.45,29.53,219800,12.6936785100103,13.019948815582,12.5437705317747,13.019948815582,498519.164087043,0.0,1.0
2004-01-02,29.24,29.48,28.63,28.96,161467,12.8920861282633,12.997903524665,12.6231335790759,12.7686324991281,366216.53260984,0.0,1.0
2004-01-05,30.0,30.0,29.15,29.29,170667,13.2271745502018,13.2271745502018,12.8524046046127,12.9141314191803,387082.666866439,0.0,1.0
2004-01-06,31.94,33.0,29.79,30.08,590200,14.0825318377815,14.549892005222,13.1345843283504,13.262447015669,1338607.87372235,0.0,1.0
2004-01-07,32.749,32.986,31.95,32.74,314867,14.4392246448186,14.5437193237652,14.0869408959649,14.4352564924535,714136.640757939,0.0,1.0
2004-01-08,32.1,33.1,31.97,33.0,279600,14.1530767687159,14.593982587056,14.0957590123317,14.549892005222,634149.036754947,0.0,1.0
2004-01-09,33.17,33.71,31.2,31.89,401200,14.6248459943398,14.8629351362434,13.7562615322099,14.0604865468645,909944.89823349,0.0,1.0
2004-01-12,37.56,37.76,33.62,33.62,1341000,16.5604225368526,16.6486037005206,14.8232536125928,14.8232536125928,3041465.87370667,0.0,1.0
2004-01-13,36.73,38.7,35.2,38.7,846600,16.1944707076304,17.0630551697603,15.5198848055701,17.0630551697603,1920137.96322152,0.0,1.0
2004-01-14,36.22,37.6,35.01,36.85,477667,15.969608740277,16.5780587695862,15.4361127000855,16.2473794058312,1083376.49477691,0.0,1.0
2004-01-15,37.55,38.04,35.11,35.75,482000,16.5560134786692,16.7720573296559,15.4802032819195,15.7623830056571,1093203.99040016,0.0,1.0
2004-01-16,37.22,38.61,36.62,37.86,279067,16.410514558617,17.0233736461097,16.145971067613,16.6926942823547,632940.161802907,0.0,1.0
2004-01-20,39.32,39.52,37.16,37.16,411867,17.3364167771311,17.4245979407991,16.3840602095166,16.3840602095166,934138.273680794,0.0,1.0
2004-01-21,35.0,38.11,34.4,38.1,1027267,15.4317036419021,16.8029207369397,15.167160150898,16.7985116787563,2329901.21080165,0.0,1.0
2004-01-22,33.81,35.2,33.11,35.06,1398867,14.9070257180774,15.5198848055701,14.5983916452394,15.4581579910025,3172711.59012261,0.0,1.0
2004-01-23,33.3,34.21,33.06,33.75,330867,14.682163750724,15.0833880454134,14.5763463543224,14.880571368977,750425.569899852,0.0,1.0
2004-01-26,33.52,33.85,31.75,33.16,747400,14.7791630307588,14.924661950811,13.9987597322969,14.6204369361564,1695146.60254165,0.0,1.0
2004-01-27,34.56,35.5,33.57,33.89,828067,15.2377050818325,15.6521565510721,14.8012083216758,14.9422981835446,1878104.04298482,0.0,1.0
2004-01-28,33.9,35.2,33.64,34.93,532200,14.946707241728,15.5198848055701,14.8320717289596,15.4008402346183,1207060.50558291,0.0,1.0
2004-01-29,32.42,34.45,30.15,34.2,764400,14.2941666305847,15.189205441815,13.2933104229528,15.07897898723,1733703.58975494,0.0,1.0
2004-01-30,32.14,33.29,31.48,32.49,417867,14.1707130014495,14.6777546925406,13.8797151613451,14.3250300378685,947746.62210901,0.0,1.0
2004-02-02,32.28,33.25,32.02,32.05,222400,14.2324398160171,14.660118459807,14.1178043032487,14.1310314777989,504416.115072605,0.0,1.0
2004-02-03,33.25,34.2,33.01,33.99,619200,14.660118459807,15.07897898723,14.5543010634054,14.9863887653786,1404381.55779207,0.0,1.0
2004-02-04,31.47,33.65,31.215,33.55,307667,13.8753061031617,14.836480787143,13.762875119485,14.792390205309,697806.622644076,0.0,1.0
2004-02-05,31.4,32.6,29.69,32.02,394000,13.8444426958779,14.3735296778859,13.0904937465164,14.1178043032487,893614.880119629,0.0,1.0
2004-02-06,32.64,32.92,31.0,31.08,239400,14.3911659106195,14.5146195397548,13.6680803685418,13.703352834009,542973.102285889,0.0,1.0
2004-02-09,32.83,33.39,32.38,32.79,207867,14.4749380161042,14.7218452743746,14.2765303978511,14.4573017833705,471454.427121388,0.0,1.0
2004-02-10,33.01,33.73,32.591,32.95,182600,14.5543010634054,14.8717532526102,14.3695615255209,14.527846714305,414147.403832092,0.0,1.0
2004-02-11,33.05,33.559,32.85,33.3,192467,14.571937296139,14.7963583576741,14.483756132471,14.682163750724,436526.332822296,0.0,1.0
2004-02-12,32.31,33.4,32.16,33.4,147600,14.2456669905673,14.726254332558,14.1795311178163,14.726254332558,334765.371334157,0.0,1.0
2004-02-13,31.68,33.97,31.2,33.88,322667,13.9678963250131,14.9775706490118,13.7562615322099,14.9378891253612,731827.493714621,0.0,1.0
2004-02-17,30.48,31.0,29.7,30.61,570867,13.438809343005,13.6680803685418,13.0949028046998,13.4961270993892,1294759.50702856,0.0,1.0
2004-02-18,27.34,30.5,26.634,30.24,1301867,12.0543650734172,13.4476274593718,11.7430855656691,13.3329919466034,2952709.95719976,0.0,1.0
2004-02-19,26.68,28.41,26.555,27.88,498667,11.7633672333128,12.5261342990411,11.7082540060203,12.2924542153209,1131005.71427567,0.0,1.0
2004-02-20,26.69,27.509,25.3,27.05,420267,11.7677762914962,12.1288781567167,11.1549172040035,11.9265023860986,953189.961480296,0.0,1.0
2004-02-23,26.05,26.9,25.41,26.74,405467,11.4855965677585,11.8603665133476,11.2034168440209,11.7898215824132,919622.70202403,0.0,1.0
2004-02-24,24.8,26.38,24.42,25.87,599800,10.9344642948335,11.6310954878108,10.7669200838643,11.4062335204573,1360381.2312075,0.0,1.0
2004-02-25,28.01,28.85,26.91,27.23,1395267,12.3497719717051,12.7201328591107,11.864775571531,12.0058654333998,3164546.58106567,0.0,1.0
2004-02-26,28.3,28.87,27.15,27.92,532800,12.4776346590237,12.7289509754775,11.9705929679326,12.3100904480545,1208421.34042573,0.0,1.0
2004-02-27,28.32,28.95,27.95,27.96,259000,12.4864527753905,12.7642234409447,12.3233176226047,12.3277266807881,587427.040484731,0.0,1.0
2004-03-01,29.15,29.5,28.35,28.97,353800,12.8524046046127,13.0067216410318,12.4996799499407,12.7730415573115,802438.945650574,0.0,1.0
2004-03-02,28.35,29.28,28.07,29.27,205867,12.4996799499407,12.9097223609969,12.3762263208055,12.9053133028135,466918.310978649,0.0,1.0
2004-03-03,27.26,28.28,27.09,27.92,239200,12.01909260795,12.4688165426569,11.9441386188322,12.3100904480545,542519.490671614,0.0,1.0
2004-03-04,28.41,28.41,26.75,26.96,323467,12.5261342990411,12.5261342990411,11.7942306405966,11.886820862448,733641.940171717,0.0,1.0
2004-03-05,27.82,28.5,27.75,28.21,230400,12.2659998662205,12.5658158226917,12.2351364589366,12.4379531353731,522560.579643559,0.0,1.0
2004-03-08,27.95,29.1,27.8,28.64,360400,12.3233176226047,12.8303593136957,12.2571817498537,12.6275426372593,817408.128921609,0.0,1.0
2004-03-09,28.14,28.7,27.08,27.52,398000,12.4070897280893,12.6539969863597,11.9397295606488,12.1337281207184,902687.112405107,0.0,1.0
2004-03-10,25.83,29.21,25.78,29.09,668200,11.3885972877237,12.8788589537131,11.3665519968067,12.8259502555123,1515516.40328919,0.0,1.0
2004-03-11,25.53,26.58,24.52,25.1,544600,11.2563255422217,11.7192766514788,10.8110106656983,11.0667360403355,1235184.4256679,0.0,1.0
2004-03-12,26.18,26.34,25.35,26.14,251067,11.5429143241428,11.6134592550772,11.1769624949205,11.5252780914092,569434.535804555,0.0,1.0
2004-03-15,24.58,26.34,24.05,26.31,453800,10.8374650147987,11.6134592550772,10.6037849310784,11.600232080527,1029244.75278753,0.0,1.0
2004-03-16,23.78,25.22,23.24,24.4,545267,10.4847403601266,11.1196447385363,10.246651218223,10.7581019674974,1236697.2204015,0.0,1.0
2004-03-17,24.2,24.48,23.53,23.78,348000,10.6699208038294,10.7933744329647,10.3745139055416,10.4847403601266,789284.208836631,0.0,1.0
2004-03-18,23.63,24.46,23.25,24.225,254067,10.4186044873756,10.7845563165979,10.2510602764064,10.6809434492879,576238.710018666,0.0,1.0
2004-03-19,23.27,23.92,23.11,23.8,151067,10.2598783927732,10.5464671746942,10.1893334618388,10.4935584764934,342628.728667594,0.0,1.0
2004-03-22,22.33,23.0,21.53,22.91,365667,9.84542692353353,10.1408338218214,9.49270226886148,10.1011522981708,829353.990783515,0.0,1.0
2004-03-23,21.6,23.22,21.25,22.37,317467,9.52356567614529,10.2378331018562,9.36924863972626,9.86306315626713,720033.591743499,0.0,1.0
2004-03-24,21.0,21.82,20.53,21.51,344467,9.25902218514125,9.6205649561801,9.05179645052142,9.48388415249468,781271.159670479,0.0,1.0
2004-03-25,23.44,23.52,22.01,22.61,659000,10.334832381891,10.3701048473582,9.70433706166471,9.96888055266874,1494650.26903258,0.0,1.0
2004-03-26,22.62,23.6,22.29,23.6,532000,9.97328961085215,10.4053773128254,9.82779069079992,10.4053773128254,1206606.89396864,0.0,1.0
2004-03-29,23.74,24.72,23.35,23.7,449800,10.467104127393,10.8991918293663,10.2951508582404,10.4494678946594,1020172.52050206,0.0,1.0
2004-03-30,23.6,24.34,23.51,23.87,219400,10.4053773128254,10.731647618397,10.3656957891748,10.5244218837772,497611.940858495,0.0,1.0
2004-03-31,23.2,23.62,22.88,23.62,252067,10.2290149854894,10.4141954291922,10.0879251236206,10.4141954291922,571702.593875925,0.0,1.0
2004-04-01,23.35,23.75,22.8,22.95,601467,10.2951508582404,10.4715131855764,10.0526526581534,10.1187885309044,1364162.08401247,0.0,1.0
2004-04-02,23.75,24.25,23.11,23.87,221667,10.4715131855764,10.6919660947464,10.1893334618388,10.5244218837772,502753.62850629,0.0,1.0
2004-04-05,23.89,24.45,23.45,23.78,276267,10.533240000144,10.7801472584145,10.3392414400744,10.4847403601266,626589.599203072,0.0,1.0
2004-04-06,23.39,23.96,23.16,23.89,198067,10.312787090974,10.5641034074278,10.2113787527558,10.533240000144,449227.458021966,0.0,1.0
2004-04-07,23.24,23.55,22.98,22.98,168400,10.246651218223,10.3833320219084,10.1320157054546,10.1320157054546,381940.979218644,0.0,1.0
2004-04-08,23.19,23.72,23.0,23.35,210400,10.224605927306,10.4582860110262,10.1408338218214,10.2951508582404,477199.418216167,0.0,1.0
2004-04-12,22.91,23.48,22.75,23.09,150200,10.1011522981708,10.3524686146246,10.0306073672364,10.180515345472,340662.322319716,0.0,1.0
2004-04-13,22.13,23.47,22.0,23.28,240467,9.75724575986552,10.3480595564412,9.69992800348131,10.2642874509566,545393.120248039,0.0,1.0
2004-04-14,22.02,22.8,21.76,22.0,216400,9.70874611984811,10.0526526581534,9.59411060707969,9.69992800348131,490807.766644386,0.0,1.0
2004-04-15,21.0,22.05,20.62,21.89,309600,9.25902218514125,9.72197329439831,9.09147797417203,9.6514283634639,702190.778896035,0.0,1.0
2004-04-16,20.73,21.62,20.29,20.84,243400,9.13997761418943,9.53238379251209,8.9459790541198,9.18847725420684,552045.334571366,0.0,1.0
2004-04-19,19.87,20.96,19.65,20.66,587800,8.76079861041698,9.24138595240765,8.66379933038217,9.10911420690563,1333164.53435106,0.0,1.0
2004-04-20,18.44,20.1,18.33,19.87,538067,8.1303032901907,8.8622069486352,8.08180365017329,8.76079861041698,1220367.20228764,0.0,1.0
2004-04-21,18.85,19.23,18.43,18.74,477000,8.31107467571012,8.47861888667934,8.1258942320073,8.26257503569271,1081863.70004331,0.0,1.0
2004-04-22,18.8,19.49,18.65,19.05,371867,8.28902938479312,8.59325439944776,8.22289351204211,8.39925583937813,843415.950826007,0.0,1.0
2004-04-23,18.62,18.98,18.3,18.94,413667,8.20966633749191,8.36839243209433,8.06857647562309,8.35075619936073,938220.778209257,0.0,1.0
2004-04-26,18.82,20.25,18.62,19.91,504667,8.29784750115992,8.9283428213862,8.20966633749191,8.77843484315058,1144614.06270389,0.0,1.0
2004-04-27,18.15,19.35,17.88,18.85,336800,8.00244060287208,8.53152758488015,7.88339603192026,8.31107467571012,763881.958437288,0.0,1.0
2004-04-28,17.45,18.25,17.22,18.13,460800,7.69380653003404,8.04653118470608,7.59239819181582,7.99362248650528,1045121.15928712,0.0,1.0
2004-04-29,16.64,18.1,16.63,17.5,441867,7.33667281717859,7.98039531195508,7.33226375899519,7.71585182095104,1002180.01582188,0.0,1.0
2004-04-30,16.18,17.05,15.9,16.87,372667,7.13385614074216,7.51744420269801,7.01040251160695,7.4380811553968,845230.397283103,0.0,1.0
2004-05-03,16.64,17.22,15.99,15.99,431067,7.33667281717859,7.59239819181582,7.05008403525755,7.05008403525755,977684.988651089,0.0,1.0
2004-05-04,17.11,17.48,16.37,16.65,350000,7.54389855179842,7.70703370458424,7.21762824622677,7.34108187536199,793820.324979367,0.0,1.0
2004-05-05,17.08,17.58,16.95,17.28,314467,7.53067137724821,7.75112428641824,7.47335362086401,7.61885254091623,713229.417529391,0.0,1.0
2004-05-06,16.58,17.21,16.05,16.89,408400,7.31021846807818,7.58798913363242,7.07653838435795,7.4468992717636,926274.916347354,0.0,1.0
2004-05-07,16.44,17.05,16.1,16.7,175867,7.24849165351058,7.51744420269801,7.09858367527496,7.36312716627899,398876.568837561,0.0,1.0
2004-05-10,15.88,16.39,15.22,16.39,356800,7.00158439524014,7.22644636259357,6.7105865551357,7.22644636259357,809243.119864682,0.0,1.0
2004-05-11,16.4,16.59,16.0,16.37,344867,7.23085542077697,7.31462752626159,7.05449309344095,7.21762824622677,782178.382899028,0.0,1.0
2004-05-12,15.89,16.62,15.4,16.62,344000,7.00599345342355,7.32785470081179,6.78994960243692,7.32785470081179,780211.976551149,0.0,1.0
2004-05-13,16.15,16.61,15.77,16.03,175800,7.12062896619196,7.32344564262839,6.95308475522274,7.06772026799115,398724.608946779,0.0,1.0
2004-05-14,15.56,16.45,15.56,16.2,203000,6.86049453337132,7.25290071169398,6.86049453337132,7.14267425710896,460415.788488034,0.0,1.0
2004-05-17,15.03,15.69,14.93,15.55,244400,6.62681444965109,6.91781228975553,6.58272386781709,6.85608547518792,554313.392642736,0.0,1.0
2004-05-18,15.44,15.93,15.36,15.51,258667,6.80758583517052,7.02362968615715,6.77231336970331,6.83844924245432,586671.777146966,0.0,1.0
2004-05-19,16.72,17.24,15.42,15.86,655200,7.37194528264579,7.60121630818262,6.79876771880372,6.99276627887334,1486031.64836138,0.0,1.0
2004-05-20,16.86,17.69,16.65,17.29,457600,7.4336720972134,7.79962392643565,7.34108187536199,7.62326159909963,1037863.37345874,0.0,1.0
2004-05-21,17.17,17.5,16.92,17.21,334000,7.57035290089882,7.71585182095104,7.46012644631381,7.58798913363242,757531.395837454,0.0,1.0
2004-05-24,17.39,17.75,17.0,17.2,255667,7.66735218093363,7.82607827553606,7.49539891178101,7.58358007544902,579867.602932857,0.0,1.0
2004-05-25,17.9,18.05,17.39,17.67,366600,7.89221414828706,7.95835002103807,7.66735218093363,7.79080581006885,831470.088964104,0.0,1.0
2004-05-26,18.14,18.26,17.56,18.06,242067,7.99803154468868,8.05094024288949,7.74230617005144,7.96275907922147,549022.01316223,0.0,1.0
2004-05-27,18.1,18.64,18.01,18.39,337267,7.98039531195508,8.21848445385871,7.94071378830447,8.10825799927369,764941.141556618,0.0,1.0
2004-05-28,17.78,18.25,17.66,17.98,320800,7.83930545008626,8.04653118470608,7.78639675188545,7.92748661375427,727593.029295374,0.0,1.0
2004-06-01,17.81,18.1,17.39,17.73,277267,7.85253262463646,7.98039531195508,7.66735218093363,7.81726015916925,628857.657274441,0.0,1.0
2004-06-02,18.02,18.11,17.7,17.7,194400,7.94512284648787,7.98480437013848,7.80403298461905,7.80403298461905,440910.489074255,0.0,1.0
2004-06-03,17.53,18.04,17.5,17.94,190000,7.72907899550124,7.95394096285467,7.71585182095104,7.90985038102067,430931.033560228,0.0,1.0
2004-06-04,18.15,18.41,17.72,17.85,252400,8.00244060287208,8.1170761156405,7.81285110098585,7.87016885737006,572457.857213692,0.0,1.0
2004-06-07,19.83,19.93,18.35,18.35,676067,8.74316237768338,8.78725295951739,8.09062176654009,8.09062176654009,1533359.21613665,0.0,1.0
2004-06-08,22.35,22.81,20.33,20.55,2946867,9.85424503990033,10.0570617163368,8.96361528685341,9.06061456688822,6683665.48460278,0.0,1.0
2004-06-09,21.9,22.65,21.57,22.41,874267,9.6558374216473,9.98651678540235,9.51033850159508,9.88069938900073,1982888.32588211,0.0,1.0
2004-06-10,22.15,22.39,21.55,21.76,526867,9.76606387623232,9.87188127263393,9.50152038522828,9.59411060707969,1194964.9518883,0.0,1.0
2004-06-14,21.82,22.22,21.68,22.19,302467,9.6205649561801,9.79692728351612,9.55883814161249,9.78370010896592,686012.720672955,0.0,1.0
2004-06-15,22.47,22.53,21.77,21.81,485600,9.90715373810113,9.93360808720154,9.59851966526309,9.6161558979967,1101368.99945709,0.0,1.0
2004-06-16,23.51,23.88,22.7,22.73,920200,10.3656957891748,10.5288309419606,10.0085620763193,10.0217892508696,2087067.03727433,0.0,1.0
2004-06-17,23.14,23.69,22.79,23.69,352400,10.202560636389,10.445058836476,10.04824359997,10.445058836476,799263.664350653,0.0,1.0
2004-06-18,22.35,23.13,22.15,22.94,435667,9.85424503990033,10.1981515782056,9.76606387623232,10.114379472721,988118.055779389,0.0,1.0
2004-06-21,20.96,22.4,20.69,22.4,611200,9.24138595240765,9.87629033081733,9.12234138145583,9.87629033081733,1386237.09322111,0.0,1.0
2004-06-22,21.85,21.85,20.71,20.87,424667,9.6337921307303,9.6337921307303,9.13115949782263,9.20170442875704,963169.416994323,0.0,1.0
2004-06-23,22.4,22.53,21.26,21.9,355867,9.87629033081733,9.93360808720154,9.37365769790966,9.6558374216473,807127.021684093,0.0,1.0
2004-06-24,22.6,22.9,22.02,22.35,333267,9.96447149448534,10.0967432399874,9.70874611984811,9.85424503990033,755868.90927114,0.0,1.0
2004-06-25,22.84,23.015,22.38,22.85,369800,10.070288890887,10.1474474090965,9.86747221445053,10.0746979490704,838727.874792483,0.0,1.0
2004-06-28,22.64,22.88,22.17,22.75,330600,9.98210772721895,10.0879251236206,9.77488199259912,10.0306073672364,749819.998394797,0.0,1.0
2004-06-29,22.79,23.02,22.19,22.33,216000,10.04824359997,10.1496519381882,9.78370010896592,9.84542692353353,489900.543415836,0.0,1.0
2004-06-30,22.56,23.34,22.14,22.85,342667,9.94683526175174,10.290741800057,9.76165481804892,10.0746979490704,777188.655142014,0.0,1.0
2004-07-01,21.45,22.94,21.25,22.41,391867,9.45742980339427,10.114379472721,9.36924863972626,9.88069938900073,888777.1122534,0.0,1.0
2004-07-02,21.06,21.46,20.56,21.12,202400,9.28547653424165,9.46183886157768,9.06502362507162,9.31193088334206,459054.953645212,0.0,1.0
2004-07-06,20.5,21.12,20.12,20.9,349800,9.03856927597122,9.31193088334206,8.871025065002,9.21493160330724,793366.713365093,0.0,1.0
2004-07-07,20.5,20.77,20.11,20.59,195067,9.03856927597122,9.15761384692303,8.8666160068186,9.07825079962182,442423.283807858,0.0,1.0
2004-07-08,20.07,20.38,19.7,20.3,320267,8.84897977408499,8.98566057777041,8.68584462129917,8.95038811230321,726384.154343335,0.0,1.0
2004-07-09,20.0,20.44,19.52,19.92,228067,8.81811636680119,9.01211492687082,8.60648157399796,8.78284390133398,517269.200163055,0.0,1.0
2004-07-12,19.46,20.13,19.17,19.9,215867,8.58002722489756,8.8754341231854,8.45216453757894,8.77402578496718,489598.891692346,0.0,1.0
2004-07-13,19.3,19.59,19.04,19.35,182600,8.50948229396315,8.63734498128176,8.39484678119473,8.53152758488015,414147.403832093,0.0,1.0
2004-07-14,19.09,19.93,19.0,19.1,219800,8.41689207211173,8.78725295951739,8.37721054846113,8.42130113029514,498519.164087043,0.0,1.0
2004-07-15,19.19,19.51,19.0,19.0,249600,8.46098265394574,8.60207251581456,8.37721054846113,8.37721054846113,566107.294613858,0.0,1.0
2004-07-16,19.06,19.65,18.77,19.25,240667,8.40366489756153,8.66379933038217,8.27580221024292,8.48743700304614,545846.731862313,0.0,1.0
2004-07-19,18.98,19.25,18.71,18.98,135067,8.36839243209433,8.48743700304614,8.24934786114251,8.36839243209433,306339.799525681,0.0,1.0
2004-07-20,19.99,20.14,18.76,18.88,359200,8.81370730861779,8.8798431813688,8.27139315205952,8.32430185026032,814686.459235968,0.0,1.0
2004-07-21,19.2,20.27,19.09,20.15,201400,8.46539171212914,8.937160937753,8.41689207211173,8.8842522395522,456786.895573842,0.0,1.0
2004-07-22,19.16,19.99,18.16,19.08,280400,8.44775547939554,8.81370730861779,8.00684966105548,8.41248301392833,635963.483212042,0.0,1.0
2004-07-23,18.63,19.29,18.55,19.29,151600,8.21407539567531,8.50507323577975,8.1788029302081,8.50507323577975,343837.603619635,0.0,1.0
2004-07-26,18.12,18.73,17.83,18.57,126667,7.98921342832188,8.25816597750931,7.86135074100326,8.1876210465749,287288.111726176,0.0,1.0
2004-07-27,19.02,19.19,18.05,18.12,146200,8.38602866482793,8.46098265394574,7.95835002103807,7.98921342832188,331590.090034239,0.0,1.0
2004-07-28,19.03,19.4,18.57,19.25,368800,8.39043772301133,8.55357287579715,8.1876210465749,8.48743700304614,836459.816721117,0.0,1.0
2004-07-29,19.81,19.87,19.08,19.17,219200,8.73434426131658,8.76079861041698,8.41248301392833,8.45216453757894,497158.329244221,0.0,1.0
2004-07-30,19.9,20.01,19.6,19.68,134200,8.77402578496718,8.82252542498459,8.64175403946517,8.67702650493237,304373.393177803,0.0,1.0
2004-08-02,19.79,20.0,19.2,19.82,134600,8.72552614494978,8.81811636680119,8.46539171212914,8.73875331949998,305280.616406351,0.0,1.0
2004-08-03,18.28,19.88,18.28,19.88,189200,8.05975835925629,8.76520766860038,8.05975835925629,8.76520766860038,429116.587103132,0.0,1.0
2004-08-04,18.38,18.61,17.94,18.34,186667,8.10384894109029,8.20525727930851,7.90985038102067,8.08621270835669,423371.596008353,0.0,1.0
2004-08-05,17.82,18.49,17.75,18.38,156200,7.85694168281986,8.1523485811077,7.82607827553606,8.10384894109029,354270.670747935,0.0,1.0
2004-08-06,17.04,17.94,17.0,17.84,214000,7.51303514451461,7.90985038102067,7.49539891178101,7.86575979918666,485364.427273099,0.0,1.0
2004-08-09,17.21,17.43,17.01,17.17,167467,7.58798913363242,7.68498841366724,7.49980796996441,7.57035290089882,379824.881038057,0.0,1.0
2004-08-10,17.93,17.95,17.1,17.4,174867,7.90544132283727,7.91425943920407,7.53948949361502,7.67176123911703,396608.510766191,0.0,1.0
2004-08-11,16.67,17.78,16.5,17.65,243867,7.34989999172879,7.83930545008626,7.27494600261098,7.78198769370205,553104.517690696,0.0,1.0
2004-08-12,16.91,16.94,16.27,16.52,126467,7.45571738813041,7.46894456268061,7.17353766439277,7.28376411897778,286834.500111902,0.0,1.0
2004-08-13,17.01,17.02,16.4,17.01,417200,7.49980796996441,7.50421702814781,7.23085542077697,7.49980796996441,946233.827375406,0.0,1.0
2004-08-16,17.42,17.64,16.92,16.92,161800,7.68057935548384,7.77757863551865,7.46012644631381,7.46012644631381,366971.795947605,0.0,1.0
2004-08-17,17.87,17.9,17.32,17.53,177867,7.87898697373686,7.89221414828706,7.63648877364983,7.72907899550124,403412.684980301,0.0,1.0
2004-08-18,18.4,18.6,17.53,17.63,131400,8.11266705745709,8.20084822112511,7.72907899550124,7.77316957733525,298022.830577968,0.0,1.0
2004-08-19,18.3,18.45,17.98,18.42,121400,8.06857647562309,8.1347123483741,7.92748661375427,8.1214851738239,275342.249864272,0.0,1.0
2004-08-20,18.32,18.5,17.75,18.32,159400,8.07739459198989,8.1567576392911,7.82607827553606,8.07739459198989,361528.456576318,0.0,1.0
2004-08-23,18.35,18.81,18.08,18.42,144200,8.09062176654009,8.29343844297652,7.97157719558827,8.1214851738239,327053.9738915,0.0,1.0
2004-08-24,18.16,18.42,17.73,18.42,134267,8.00684966105548,8.1214851738239,7.81726015916925,8.1214851738239,304525.353068585,0.0,1.0
2004-08-25,18.45,18.45,17.78,18.22,130600,8.1347123483741,8.1347123483741,7.83930545008626,8.03330401015588,296208.384120872,0.0,1.0
2004-08-26,18.41,18.6,18.0,18.32,62400,8.1170761156405,8.20084822112511,7.93630473012107,8.07739459198989,141526.823653464,0.0,1.0
2004-08-27,18.69,18.78,18.0,18.07,86067,8.24052974477571,8.28021126842632,7.93630473012107,7.96716813740487,195204.954028569,0.0,1.0
2004-08-30,17.95,18.69,17.75,18.69,167267,7.91425943920407,8.24052974477571,7.82607827553606,8.24052974477571,379371.269423782,0.0,1.0
2004-08-31,18.11,18.17,17.54,17.76,88800,7.98480437013848,8.01125871923888,7.73348805368464,7.83048733371946,201403.556737622,0.0,1.0
2004-09-01,18.02,18.75,17.82,18.19,159800,7.94512284648787,8.26698409387611,7.85694168281986,8.02007683560568,362435.679804866,0.0,1.0
2004-09-02,17.92,18.32,17.74,17.99,80867,7.90103226465387,8.07739459198989,7.82166921735265,7.93189567193767,183411.052057447,0.0,1.0
2004-09-03,17.61,18.06,17.59,17.96,133400,7.76435146096845,7.96275907922147,7.75553334460165,7.91866849738747,302558.946720707,0.0,1.0
2004-09-07,17.56,17.99,17.35,17.43,111800,7.74230617005144,7.93189567193767,7.64971594820003,7.68498841366724,253568.892379124,0.0,1.0
2004-09-08,17.62,17.98,17.54,17.67,113600,7.76876051915185,7.92748661375427,7.73348805368464,7.79080581006885,257651.396907589,0.0,1.0
2004-09-09,18.56,18.62,17.57,17.57,99400,8.1832119883915,8.20966633749191,7.74671522823484,7.74671522823484,225444.97229414,0.0,1.0
2004-09-10,19.0,19.24,18.38,18.38,137067,8.37721054846113,8.48302794486274,8.10384894109029,8.10384894109029,310875.91566842,0.0,1.0
2004-09-13,19.22,19.49,19.0,19.17,185400,8.47420982849594,8.59325439944776,8.37721054846113,8.45216453757894,420497.966431928,0.0,1.0
2004-09-14,19.9,20.0,18.97,19.33,330467,8.77402578496718,8.81811636680119,8.36398337391093,8.52270946851335,749518.346671305,0.0,1.0
2004-09-15,20.6,20.77,19.78,20.04,314867,9.08265985780523,9.15761384692303,8.72111708676638,8.83575259953479,714136.640757938,0.0,1.0
2004-09-16,21.65,21.75,20.7,20.74,273467,9.54561096706229,9.58970154889629,9.12675043963923,9.14438667237283,620239.036603236,0.0,1.0
2004-09-17,21.56,22.04,21.05,21.85,263000,9.50592944341168,9.71756423621491,9.28106747605825,9.6337921307303,596499.272770211,0.0,1.0
2004-09-20,21.95,22.75,21.7,21.99,336200,9.6778827125643,10.0306073672364,9.56765625797929,9.69551894529791,762521.123594467,0.0,1.0
2004-09-21,21.96,22.27,21.25,22.16,272867,9.6822917707477,9.81897257443312,9.36924863972626,9.77047293441572,618878.201760415,0.0,1.0
2004-09-22,24.16,25.2,23.1,25.0,2324200,10.6522845710958,11.1108266221695,10.1849244036554,11.0226454585015,5271420.56947729,0.0,1.0
2004-09-23,25.32,25.45,24.25,24.61,632600,11.1637353203703,11.2210530767545,10.6919660947464,10.8506921893489,1434773.53594842,0.0,1.0
2004-09-24,26.95,27.36,25.3,25.45,1110400,11.8824118042646,12.063183189784,11.1549172040035,11.2210530767545,2518451.68244883,0.0,1.0
2004-09-27,27.09,27.71,26.9,27.04,477400,11.9441386188322,12.217500226203,11.8603665133476,11.9220933279152,1082770.92327186,0.0,1.0
2004-09-28,27.19,27.65,26.95,26.99,276000,11.9882292006662,12.1910458771026,11.8824118042646,11.9000480369982,625984.027698016,0.0,1.0
2004-09-29,26.57,27.23,25.31,26.83,735000,11.7148675932954,12.0058654333998,11.1593262621869,11.8295031060638,1667022.68245667,0.0,1.0
2004-09-30,27.1,27.34,26.25,26.42,342267,11.9485476770156,12.0543650734172,11.5737777314266,11.6487317205444,776281.431913467,0.0,1.0
2004-10-01,28.85,28.95,27.01,27.1,578667,12.7201328591107,12.7642234409447,11.908866153365,11.9485476770156,1312450.35998525,0.0,1.0
2004-10-04,28.81,29.57,28.5,29.1,331000,12.7024966263771,13.0375850483156,12.5658158226917,12.8303593136957,750727.221623346,0.0,1.0
2004-10-05,28.38,28.96,27.97,28.71,221267,12.5129071244909,12.7686324991281,12.3321357389715,12.6584060445431,501846.405277742,0.0,1.0
2004-10-06,28.97,29.219,27.03,27.69,389400,12.7730415573115,12.8828271060782,11.9176842697318,12.2086821098362,883181.812991332,0.0,1.0
2004-10-07,27.89,29.19,27.84,28.86,193200,12.2968632735043,12.8700408373463,12.2748179825873,12.7245419172941,438188.819388609,0.0,1.0
2004-10-08,26.92,28.4,26.52,27.74,304800,11.8691846297144,12.5217252408577,11.6928223023784,12.2307274007532,691304.100153461,0.0,1.0
2004-10-11,27.32,27.81,26.75,26.92,144267,12.0455469570504,12.2615908080371,11.7942306405966,11.8691846297144,327205.933782282,0.0,1.0
2004-10-12,27.27,27.5,26.83,27.38,108000,12.0235016661334,12.1249100043516,11.8295031060638,12.0720013061508,244950.27170792,0.0,1.0
2004-10-13,27.02,27.93,26.69,27.13,186800,11.9132752115484,12.3144995062379,11.7677762914962,11.9617748515658,423673.247731845,0.0,1.0
2004-10-14,27.02,27.88,26.5,26.95,170267,11.9132752115484,12.2924542153209,11.6840041860116,11.8824118042646,386175.443637891,0.0,1.0
2004-10-15,27.29,27.83,26.95,27.1,134867,12.0323197825002,12.2704089244039,11.8824118042646,11.9485476770156,305886.187911407,0.0,1.0
2004-10-18,27.48,27.64,26.71,27.46,125600,12.1160918879848,12.1866368189192,11.776594407863,12.107273771618,284868.093764025,0.0,1.0
2004-10-19,26.63,28.29,26.54,28.06,275200,11.7413219423958,12.4732256008403,11.7016404187452,12.3718172626221,624169.581240919,0.0,1.0
2004-10-20,27.24,27.47,26.2,26.5,128467,12.0102744915832,12.1116828298014,11.5517324405096,11.6840041860116,291370.616254642,0.0,1.0
2004-10-21,27.35,27.75,26.85,27.11,145267,12.0587741316006,12.2351364589366,11.8383212224306,11.952956735199,329473.991853652,0.0,1.0
2004-10-22,26.78,27.62,26.67,27.62,244667,11.8074578151468,12.1778187025524,11.7589581751294,12.1778187025524,554918.964147791,0.0,1.0
2004-10-25,26.4,27.33,26.24,26.65,217600,11.6399136041776,12.0499560152338,11.5693686732432,11.7501400587626,493529.436330028,0.0,1.0
2004-10-26,27.06,27.15,26.07,26.71,164200,11.930911444282,11.9705929679326,11.4944146841253,11.776594407863,372415.135318892,0.0,1.0
2004-10-27,28.0,28.18,26.93,27.21,165467,12.3453629135217,12.4247259608229,11.8735936878978,11.997047317033,375288.764895316,0.0,1.0
2004-10-28,27.83,28.4,27.521,28.26,107467,12.2704089244039,12.5217252408577,12.1341690265368,12.4599984262901,243741.396755878,0.0,1.0
2004-10-29,27.41,28.01,27.12,27.87,85000,12.085228480701,12.3497719717051,11.9573657933824,12.2880451571375,192784.936066418,0.0,1.0
2004-11-01,27.87,27.97,26.81,27.36,137600,12.2880451571375,12.3321357389715,11.820684989697,12.063183189784,312084.790620459,0.0,1.0
2004-11-02,27.57,28.57,27.39,28.02,164600,12.1557734116354,12.5966792299755,12.0764103643342,12.3541810298885,373322.358547441,0.0,1.0
2004-11-03,28.84,29.5,28.14,28.3,534467,12.7157238009273,13.0067216410318,12.4070897280893,12.4776346590237,1212202.19323071,0.0,1.0
2004-11-04,29.26,29.37,27.82,29.06,426400,12.9009042446301,12.9494038846475,12.2659998662205,12.8127230809621,967099.96163201,0.0,1.0
2004-11-05,29.91,31.0,29.35,29.5,428267,13.1874930265512,13.6680803685418,12.9405857682807,13.0067216410318,971334.426051252,0.0,1.0
2004-11-08,30.19,30.5,29.92,30.35,153800,13.3109466556864,13.4476274593718,13.1919020847346,13.3814915866208,348827.331376648,0.0,1.0
2004-11-09,30.2,30.81,29.76,30.53,183667,13.3153557138698,13.5843082630572,13.1213571538002,13.460854633922,416567.421794244,0.0,1.0
2004-11-10,30.88,31.52,29.96,30.25,185800,13.615171670341,13.8973513940787,13.2095383174682,13.3374010047868,421405.189660477,0.0,1.0
2004-11-11,30.99,31.37,30.67,31.08,127267,13.6636713103584,13.8312155213277,13.5225814484896,13.703352834009,288648.946568999,0.0,1.0
2004-11-12,31.03,31.09,30.66,30.74,88067,13.681307543092,13.7077618921924,13.5181723903062,13.5534448557734,199741.070171309,0.0,1.0
2004-11-15,30.49,31.0,30.1,30.9,190667,13.4432184011884,13.6680803685418,13.2712651320358,13.6239897867078,432443.828293832,0.0,1.0
2004-11-16,30.35,30.49,30.16,30.49,114267,13.3814915866208,13.4432184011884,13.2977194811362,13.4432184011884,259164.191641193,0.0,1.0
2004-11-17,30.55,30.75,30.21,30.5,158400,13.4696727502888,13.5578539139568,13.3197647720532,13.4476274593718,359260.398504949,0.0,1.0
2004-11-18,30.3,30.5,30.02,30.2,132000,13.3594462957038,13.4476274593718,13.2359926665686,13.3153557138698,299383.66542079,0.0,1.0
2004-11-19,30.02,30.3,29.56,29.99,218400,13.2359926665686,13.3594462957038,13.0331759901322,13.2227654920184,495343.882787125,0.0,1.0
2004-11-22,29.1,29.82,27.75,29.65,489800,12.8303593136957,13.1478115029006,12.2351364589366,13.0728575137828,1110894.84335684,0.0,1.0
2004-11-23,29.46,29.46,28.74,28.84,176000,12.9890854082982,12.9890854082982,12.6716332190933,12.7157238009273,399178.220561052,0.0,1.0
2004-11-24,28.9,29.79,28.9,29.79,186267,12.7421781500277,13.1345843283504,12.7421781500277,13.1345843283504,422464.372779806,0.0,1.0
2004-11-26,28.92,29.52,28.78,28.9,78200,12.7509962663945,13.0155397573986,12.6892694518269,12.7421781500277,177362.141181105,0.0,1.0
2004-11-29,30.12,30.38,29.19,29.28,233800,13.2800832484026,13.394718761171,12.8700408373463,12.9097223609969,530271.977086217,0.0,1.0
2004-11-30,31.48,32.15,30.13,30.13,447467,13.8797151613451,14.1751220596329,13.284492306586,13.284492306586,1014881.14102155,0.0,1.0
2004-12-01,32.56,32.91,31.69,31.75,289067,14.3558934451523,14.5102104815714,13.9723053831965,13.9987597322969,655620.742516604,0.0,1.0
2004-12-02,32.06,33.52,31.89,33.11,386800,14.1354405359823,14.7791630307588,14.0604865468645,14.5983916452394,877284.86200577,0.0,1.0
2004-12-03,31.9,32.53,31.75,32.15,227667,14.0648956050479,14.3426662706021,13.9987597322969,14.1751220596329,516361.976934508,0.0,1.0
2004-12-06,32.2,32.72,31.91,32.31,194800,14.1971673505499,14.4264383760867,14.0693046632313,14.2456669905673,441817.712302803,0.0,1.0
2004-12-07,34.3,35.32,33.35,34.2,1190067,15.123069569064,15.5727935037709,14.704209041641,15.07897898723,2699141.06482064,0.0,1.0
2004-12-08,33.68,35.16,33.43,34.24,468800,14.8497079616932,15.5022485728365,14.7394815071082,15.0966152199636,1063265.62385808,0.0,1.0
2004-12-09,33.05,34.11,32.49,33.43,337667,14.571937296139,15.0392974635794,14.3250300378685,14.7394815071082,765848.364785164,0.0,1.0
2004-12-10,32.84,33.4,32.4,33.36,252467,14.4793470742876,14.726254332558,14.2853485142179,14.7086180998244,572609.817104472,0.0,1.0
2004-12-13,33.38,33.38,32.72,33.23,221267,14.7174362161912,14.7174362161912,14.4264383760867,14.6513003434402,501846.405277742,0.0,1.0
2004-12-14,33.93,34.08,33.4,33.68,146000,14.9599344162782,15.0260702890292,14.726254332558,14.8497079616932,331136.478419965,0.0,1.0
2004-12-15,35.15,35.59,33.9,34.0,302400,15.4978395146531,15.6918380747227,14.946707241728,14.990797823562,685860.760782173,0.0,1.0
2004-12-16,37.01,37.2,35.0,35.15,1019467,16.3179243367656,16.4016964422502,15.4317036419021,15.4978395146531,2312210.35784497,0.0,1.0
2004-12-17,36.8,37.5,36.29,37.11,521600,16.2253341149142,16.5339681877522,16.0004721475608,16.3620149185996,1183019.09002639,0.0,1.0
2004-12-20,36.29,37.4683,35.75,36.44,287800,16.0004721475608,16.5199914733108,15.7623830056571,16.0666080203118,652747.112940175,0.0,1.0
2004-12-21,37.34,37.54,35.76,35.78,238200,16.4634232568178,16.5516044204858,15.7667920638405,15.7756101802073,540251.432600245,0.0,1.0
2004-12-22,37.67,38.44,37.35,37.59,300600,16.60892217687,16.9484196569919,16.4678323150012,16.5736497114028,681778.25625371,0.0,1.0
2004-12-23,37.87,38.2,37.67,37.88,101400,16.697103340538,16.8426022605903,16.60892217687,16.7015123987215,229981.08843688,0.0,1.0
2004-12-27,35.84,38.0,35.77,37.87,352000,15.8020645293077,16.7544210969223,15.7712011220239,16.697103340538,798356.441122109,0.0,1.0
2004-12-28,37.34,37.44,35.94,35.99,231467,16.4634232568178,16.5075138386518,15.8461551111417,15.8682004020587,524980.597605713,0.0,1.0
2004-12-29,36.82,37.5,36.71,37.34,114200,16.234152231281,16.5339681877522,16.1856525912636,16.4634232568178,259012.231750411,0.0,1.0
2004-12-30,37.63,37.845,36.82,36.95,145667,16.5912859441364,16.6860806950795,16.234152231281,16.2914699876652,330381.215082199,0.0,1.0
2004-12-31,37.61,38.099,37.35,37.63,165467,16.5824678277696,16.7980707729379,16.4678323150012,16.5912859441364,375288.764895318,0.0,1.0
2005-01-03,36.41,38.03,36.15,37.14,316200,16.0533808457616,16.7676482714725,15.9387453329931,16.3752420931498,717159.962167073,0.0,1.0
2005-01-04,34.66,37.09,33.17,36.99,514267,15.2817956636665,16.3531968022328,14.6248459943398,16.3091062203988,1166387.42018904,0.0,1.0
2005-01-05,35.24,35.78,33.7,33.99,408400,15.5375210383037,15.7756101802073,14.85852607806,14.9863887653786,926274.916347353,0.0,1.0
2005-01-06,35.32,35.75,34.59,34.6,151467,15.5727935037709,15.7623830056571,15.2509322563827,15.2553413145661,343535.951896143,0.0,1.0
2005-01-07,34.9,35.8,34.5,35.71,213600,15.3876130600681,15.7844282965741,15.2112507327321,15.7447467729235,484457.20404455,0.0,1.0
2005-01-10,34.46,34.66,33.81,34.65,239200,15.1936144999984,15.2817956636665,14.9070257180774,15.2773866054831,542519.490671615,0.0,1.0
2005-01-11,32.83,34.27,32.62,33.93,492200,14.4749380161042,15.1098423945138,14.3823477942527,14.9599344162782,1116338.18272812,0.0,1.0
2005-01-12,32.67,33.47,31.81,33.42,312400,14.4043930851697,14.7571177398418,14.0252140813973,14.7350724489248,708541.341495872,0.0,1.0
2005-01-13,32.84,33.64,32.28,32.66,152200,14.4793470742876,14.8320717289596,14.2324398160171,14.3999840269863,345198.438462455,0.0,1.0
2005-01-14,33.28,33.5,32.47,32.95,103400,14.6733456343572,14.770344914392,14.3162119215017,14.527846714305,234517.204579619,0.0,1.0
2005-01-18,34.45,35.2,31.54,32.86,413667,15.189205441815,15.5198848055701,13.9061695104455,14.4881651906544,938220.77820926,0.0,1.0
2005-01-19,34.17,35.32,34.0,35.0,250067,15.0657518126798,15.5727935037709,14.990797823562,15.4317036419021,567166.477733188,0.0,1.0
2005-01-20,33.75,34.11,33.18,34.0,168400,14.880571368977,15.0392974635794,14.6292550525232,14.990797823562,381940.979218644,0.0,1.0
2005-01-21,33.13,34.1,33.04,33.9,86267,14.6072097616062,15.034888405396,14.5675282379556,14.946707241728,195658.565642843,0.0,1.0
2005-01-24,32.02,33.3793,31.74,32.99,230867,14.1178043032487,14.7171275821183,13.9943506741135,14.5454829470386,523619.762762891,0.0,1.0
2005-01-25,32.94,33.28,31.9,31.9,165200,14.5234376561216,14.6733456343572,14.0648956050479,14.0648956050479,374683.19339026,0.0,1.0
2005-01-26,32.1,33.24,31.98,32.88,203000,14.1530767687159,14.6557094016236,14.1001680705151,14.4969833070212,460415.788488033,0.0,1.0
2005-01-27,33.29,33.33,31.9,32.19,162600,14.6777546925406,14.6953909252742,14.0648956050479,14.1927582923665,368786.2424047,0.0,1.0
2005-01-28,32.48,33.39,32.13,33.39,199667,14.3206209796851,14.7218452743746,14.1663039432661,14.7218452743746,452856.350936159,0.0,1.0
2005-01-31,32.84,33.08,32.23,32.23,132267,14.4793470742876,14.5851644706892,14.2103945251001,14.2103945251001,299989.236925845,0.0,1.0
2005-02-01,34.38,34.61,33.11,33.2,270200,15.1583420345312,15.2597503727495,14.5983916452394,14.63807316889,612829.290884074,0.0,1.0
2005-02-02,36.76,36.79,34.94,35.0,447000,16.2076978821806,16.2209250567308,15.4052492928017,15.4317036419021,1013821.95790222,0.0,1.0
2005-02-03,35.55,36.81,35.47,36.34,235067,15.6742018419891,16.2297431730976,15.6389293765219,16.0225174384778,533145.606662643,0.0,1.0
2005-02-04,36.47,36.5,35.64,35.95,108467,16.079835194862,16.0930623694122,15.7138833656397,15.8505641693251,246009.454827248,0.0,1.0
2005-02-07,36.74,37.65,36.25,36.6,213000,16.1988797658138,16.6001040605032,15.9828359148272,16.1371529512462,483096.369201729,0.0,1.0
2005-02-08,36.62,37.34,36.1,36.8,145267,16.145971067613,16.4634232568178,15.9167000420761,16.2253341149142,329473.99185365,0.0,1.0
2005-02-09,34.77,37.0,34.77,37.0,179800,15.3302953036839,16.3135152785822,15.3302953036839,16.3135152785822,407796.841232257,0.0,1.0
2005-02-10,35.14,35.54,34.66,34.91,117667,15.4934304564697,15.6697927838057,15.2817956636665,15.3920221182515,266875.589083849,0.0,1.0
2005-02-11,36.51,36.77,34.52,35.0,184467,16.0974714275956,16.212106940364,15.2200688490989,15.4317036419021,418381.868251339,0.0,1.0
2005-02-14,38.11,38.3,36.71,37.609,541000,16.8029207369397,16.8866928424243,16.1856525912636,16.5820269219513,1227019.41661096,0.0,1.0
2005-02-15,38.38,39.98,38.3,38.31,755467,16.9219653078915,17.6274146172356,16.8866928424243,16.8911019006077,1713443.02700339,0.0,1.0
2005-02-16,35.92,38.24,34.7,38.1,1081600,15.8373369947749,16.8602384933239,15.2994318964001,16.7985116787563,2453131.60999339,0.0,1.0
2005-02-17,34.9,36.78,34.87,36.0,251800,15.3876130600681,16.2165159985474,15.3743858855179,15.8726094602421,571097.02237087,0.0,1.0
2005-02-18,34.96,35.41,34.73,34.85,178667,15.4140674091685,15.6124750274215,15.3126590709503,15.3655677691511,405227.131437396,0.0,1.0
2005-02-22,34.92,35.75,34.52,34.75,251400,15.3964311764349,15.7623830056571,15.2200688490989,15.3214771873171,570189.799142322,0.0,1.0
2005-02-23,35.34,35.68,34.86,34.86,146800,15.5816116201377,15.7315195983733,15.3699768273345,15.3699768273345,332950.924877061,0.0,1.0
2005-02-24,35.43,35.66,34.661,35.51,234600,15.6212931437883,15.7227014820065,15.2822365694848,15.6565656092555,532086.423543313,0.0,1.0
2005-02-25,35.84,36.25,35.22,35.44,158267,15.8020645293077,15.9828359148272,15.5287029219369,15.6257022019717,358958.746781457,0.0,1.0
2005-02-28,35.96,36.48,35.26,36.1,143800,15.8549732275085,16.0842442530454,15.5463391546705,15.9167000420761,326146.750662952,0.0,1.0
2005-03-01,36.0,36.39,35.65,36.0,185600,15.8726094602421,16.0445627293948,15.7182924238231,15.8726094602421,420951.578046203,0.0,1.0
2005-03-02,35.6,36.05,35.05,36.05,190000,15.6962471329061,15.8946547511591,15.4537489328191,15.8946547511591,430931.033560229,0.0,1.0
2005-03-03,35.13,35.82,34.4,35.6,200467,15.4890213982863,15.7932464129409,15.167160150898,15.6962471329061,454670.797393254,0.0,1.0
2005-03-04,35.48,35.78,34.91,35.42,102467,15.6433384347053,15.7756101802073,15.3920221182515,15.6168840856049,232401.106399031,0.0,1.0
2005-03-07,36.77,37.33,35.19,35.19,236467,16.212106940364,16.4590141986344,15.5154757473867,15.5154757473867,536320.88796256,0.0,1.0
2005-03-08,36.37,37.21,35.83,36.67,230267,16.035744613028,16.4061055004336,15.7976554711243,16.16801635853,522258.927920067,0.0,1.0
2005-03-09,42.17,42.86,38.24,38.87,4023867,18.5929983594003,18.8972233740549,16.8602384933239,17.1380091588781,9126364.02746787,0.0,1.0
2005-03-10,40.87,43.12,40.69,42.55,1074400,18.0198207955582,19.0118588868234,17.940457748257,18.7605425703695,2436801.59187953,0.0,1.0
2005-03-11,42.6,42.99,40.69,41.21,778267,18.7825878612865,18.9545411304392,17.940457748257,18.1697287737938,1765154.75103062,0.0,1.0
2005-03-14,43.92,44.66,42.9,43.1,1021400,19.3645835414954,19.6908538470671,18.9148596067885,19.0030407704566,2316594.51409693,0.0,1.0
2005-03-15,46.98,47.94,44.0,44.16,1756200,20.713755345616,21.1370249312224,19.3998560069626,19.470400937897,3983163.58493933,0.0,1.0
2005-03-16,46.701,47.4,46.39,46.72,665467,20.5907426222991,20.8989357893188,20.4536209127954,20.5991198328476,1509317.80058013,0.0,1.0
2005-03-17,48.26,48.8,46.79,47.0,734467,21.2781147930913,21.5162039349949,20.6299832401314,20.7225734619828,1665813.80750463,0.0,1.0
2005-03-18,44.87,48.35,44.61,48.07,1044667,19.7834440689185,21.3177963167419,19.6688085561501,21.1943426876067,2369365.42124349,0.0,1.0
2005-03-21,46.82,46.98,44.84,44.93,636400,20.6432104146816,20.713755345616,19.7702168943683,19.8098984180189,1443392.15661963,0.0,1.0
2005-03-22,46.11,47.499,45.52,46.84,536200,20.3301672836601,20.9425854653345,20.0700328508395,20.6520285310484,1216132.73786839,0.0,1.0
2005-03-23,48.42,49.1,45.8,46.25,933467,21.3486597240257,21.6484756804969,20.1934864799747,20.3918940982277,2117157.36370718,0.0,1.0
2005-03-24,50.09,51.89,48.15,48.73,1610467,22.0849724406536,22.8786029136657,21.2296151530739,21.4853405277111,3652632.67802442,0.0,1.0
2005-03-28,50.06,51.47,50.06,50.99,686467,22.0717452661034,22.6934224699629,22.0717452661034,22.4817876771596,1556947.02007889,0.0,1.0
2005-03-29,49.89,50.74,49.16,50.62,673000,21.9967912769856,22.3715612225746,21.6749300295973,22.3186525243738,1526403.08203175,0.0,1.0
2005-03-30,50.57,51.32,49.86,49.86,337600,22.2966072334568,22.6272865972118,21.9835641024354,21.9835641024354,765696.404894384,0.0,1.0
2005-03-31,52.1,52.7,50.381,50.6,559667,22.9711931355171,23.2357366265211,22.2132760337905,22.309834408007,1269357.25662922,0.0,1.0
2005-04-01,51.84,53.25,50.89,52.31,421400,22.8565576227487,23.4782348266082,22.4376970953256,23.0637833573685,955759.671275158,0.0,1.0
2005-04-04,51.5,51.77,49.28,51.51,734667,22.7066496445131,22.8256942154649,21.7278387277981,22.7110587026965,1666267.4191189,0.0,1.0
2005-04-05,34.53,35.4,33.9,34.63,297067,22.8367054425706,23.4120872478135,22.4200496525671,22.9028412822537,449177.029313443,0.0,1.49999925000037
2005-04-06,34.62,35.5,34.18,34.79,409200,22.8962276982854,23.4782230874965,22.6052300036798,23.0086586257466,618726.551232755,0.0,1.0
2005-04-07,33.95,34.99,33.56,34.71,557600,22.4531175724087,23.1409303051128,22.1951877976446,22.9557499540001,843113.208620196,0.0,1.0
2005-04-08,34.36,34.7,33.7,34.15,514400,22.7242745151093,22.9491363700318,22.2877779732009,22.5853892517748,777793.103504717,0.0,1.0
2005-04-11,33.51,34.79,33.37,34.5,471100,22.1621198778031,23.0086586257466,22.0695297022468,22.8168646906657,712321.794442207,0.0,1.0
2005-04-12,32.29,33.34,31.09,33.32,1047600,21.3552626336694,22.0496889503418,20.5616325574723,22.0364617824052,1584012.54905043,0.0,1.0
2005-04-13,32.2,32.95,32.0,32.13,425300,21.2957403779546,21.7917591755778,21.1634686985884,21.2494452901765,643070.386704035,0.0,1.0
2005-04-14,31.93,32.64,31.34,32.43,466500,21.1171736108103,21.5867380725602,20.72697215668,21.4478528092257,705366.412878984,0.0,1.0
2005-04-15,29.5,31.79,28.96,31.6,749200,19.5100727065112,21.0245834352539,19.1529391722225,20.8989253398561,1132819.97112312,0.0,1.0
2005-04-18,31.37,32.16,29.5,29.87,883800,20.746812908585,21.2692860420814,19.5100727065112,19.7547753133386,1336340.48382089,0.0,1.0
2005-04-19,32.83,33.739,31.73,31.78,744500,21.7123961679581,22.3135709506773,20.9849019314441,21.0179698512856,1125713.38561287,0.0,1.0
2005-04-20,32.49,33.78,32.28,33.49,399300,21.4875343130356,22.3406866449474,21.3486490497011,22.1488927098665,603757.360477124,0.0,1.0
2005-04-21,33.84,34.22,33.03,33.1,478500,22.3803681487573,22.631684339553,21.8446678473243,21.8909629351024,723510.886522173,0.0,1.0
2005-04-22,32.57,33.97,31.77,33.68,418600,21.540442984782,22.4663447403453,21.0113562673173,22.2745508052643,632939.722253255,0.0,1.0
2005-04-25,33.89,33.97,32.65,33.08,287200,22.4134360685988,22.4663447403453,21.5933516565285,21.8777357671658,434257.735860331,0.0,1.0
2005-04-26,35.1,36.25,33.32,33.91,1073300,23.2136797287642,23.9742418851197,22.0364617824052,22.4266632365354,1622871.96343626,0.0,1.0
2005-04-27,35.68,36.65,34.68,35.19,648000,23.5972675989261,24.2387852438521,22.9359092020952,23.273201984479,979801.576732223,0.0,1.0
2005-04-28,34.2,35.82,33.8,35.4,413700,22.6184571716164,23.6898577744824,22.353913812884,23.4120872478135,625530.728848952,0.0,1.0
2005-04-29,35.11,35.48,34.21,34.3,431300,23.2202933127325,23.4649959195599,22.6250707555847,22.6845930112995,652142.623525629,0.0,1.0
2005-05-02,35.54,36.41,34.93,35.22,500100,23.5046774233698,24.0800592286127,23.1012488013029,23.2930427363839,756170.939079914,0.0,1.0
2005-05-03,34.67,36.1,34.33,35.66,502900,22.9292956181269,23.8750381255951,22.7044337632044,23.5840404309895,760404.649596659,0.0,1.0
2005-05-04,36.0,36.44,34.8,34.8,669100,23.808902285912,24.0998999805176,23.0152722097149,23.0152722097149,1011705.60955483,0.0,1.0
2005-05-05,36.2,36.77,35.32,36.25,471300,23.9411739652782,24.3181482514718,23.359178576067,23.9742418851197,712624.20233626,0.0,1.0
2005-05-06,35.3,36.86,35.09,36.46,518100,23.3459514081304,24.3776705071866,23.2070661447959,24.1131271484542,783387.649544698,0.0,1.0
2005-05-09,36.5,36.58,35.4,36.57,616200,24.1395814843274,24.1924901560739,23.4120872478135,24.1858765721056,931718.721577773,0.0,1.0
2005-05-10,36.32,37.15,36.02,36.42,347500,24.0205369728979,24.5694644422675,23.8221294538486,24.086672812581,525433.715917357,0.0,1.0
2005-05-11,36.77,36.86,35.716,36.3,335300,24.3181482514718,24.3776705071866,23.621076501212,24.0073098049613,506986.834380114,0.0,1.0
2005-05-12,36.32,37.72,36.06,36.85,556900,24.0205369728979,24.9464387284611,23.8485837897218,24.3710569232182,842054.78099101,0.0,1.0
2005-05-13,35.6,36.57,35.4,36.23,316900,23.5443589271796,24.1858765721056,23.4120872478135,23.9610147171831,479165.308127225,0.0,1.0
2005-05-16,36.1,36.17,34.68,36.01,396200,23.8750381255951,23.9213332133732,22.9359092020952,23.8155158698803,599070.0381193,0.0,1.0
2005-05-17,36.55,36.72,35.5,36.3,232400,24.172649404169,24.2850803316302,23.4782230874965,24.0073098049613,351397.972889766,0.0,1.0
2005-05-18,36.71,37.5,36.2,36.6,376400,24.2784667476619,24.8009398811583,23.9411739652782,24.2057173240105,569131.656608039,0.0,1.0
2005-05-19,36.91,36.92,36.09,36.82,230300,24.4107384270281,24.4173520109964,23.8684245416268,24.3512161713133,348222.690002208,0.0,1.0
2005-05-20,36.99,37.1,36.24,36.9,130400,24.4636470987746,24.536396522426,23.9676283011514,24.4041248430598,197169.946922657,0.0,1.0
2005-05-23,36.98,37.6,36.27,37.09,379900,24.4570335148063,24.8670757208414,23.9874690530563,24.5297829384577,574423.794753967,0.0,1.0
2005-05-24,37.22,37.53,36.71,36.71,478700,24.6157595300457,24.8207806330633,24.2784667476619,24.2784667476619,723813.294416226,0.0,1.0
2005-05-25,38.12,38.9,37.34,37.34,557100,25.2109820871935,25.7268416367216,24.6951225376654,24.6951225376654,842357.188885063,0.0,1.0
2005-05-26,38.84,38.9,37.1,38.52,356100,25.6871601329117,25.7268416367216,24.536396522426,25.4755254459258,538437.255361643,0.0,1.0
2005-05-27,34.8,38.0,34.31,38.0,1558800,23.0152722097149,25.1316190795738,22.6912065952678,25.1316190795738,2356967.12625029,0.0,1.0
2005-05-31,36.17,36.64,34.66,34.91,1184200,23.9213332133732,24.2321716598838,22.9226820341586,23.0880216333663,1790557.14068874,0.0,1.0
2005-06-01,36.63,37.75,36.27,36.61,818300,24.2255580759155,24.966279480366,23.9874690530563,24.2123309079788,1237301.89851848,0.0,1.0
2005-06-02,37.5,37.63,36.6,36.65,355600,24.8009398811583,24.8869164727463,24.2057173240105,24.2387852438521,537681.235626511,0.0,1.0
2005-06-03,37.12,37.74,36.7,37.61,316200,24.5496236903626,24.9596658963977,24.2718531636936,24.8736893048097,478106.880498038,0.0,1.0
2005-06-06,38.03,38.14,36.72,37.46,418200,25.1514598314787,25.2242092551301,24.2850803316302,24.7744855452851,632334.906465148,0.0,1.0
2005-06-07,35.79,37.989,35.53,37.89,788100,23.6700170225775,25.1243441372086,23.4980638394015,25.0588696559224,1191638.30651646,0.0,1.0
2005-06-08,37.67,39.7,36.38,39.57,2560100,24.9133708086196,26.2559283541863,24.0602184767077,26.1699517625983,3870972.24782741,0.0,1.0
2005-06-09,37.66,37.92,37.0,37.42,557500,24.9067572246513,25.0787104078273,24.4702606827429,24.7480312094119,842962.004673169,0.0,1.0
2005-06-10,36.94,38.13,36.7,37.75,408200,24.430579178933,25.2175956711618,24.2718531636936,24.966279480366,617214.51176249,0.0,1.0
2005-06-13,37.22,37.62,36.57,37.22,447000,24.6157595300457,24.880302888778,24.1858765721056,24.6157595300457,675881.643208801,0.0,1.0
2005-06-14,37.05,37.31,36.7,37.31,246900,24.5033286025844,24.6752817857605,24.2718531636936,24.6752817857605,373322.545208621,0.0,1.0
2005-06-15,36.74,37.14,36.0,37.05,486900,24.2983074995668,24.5628508582992,23.808902285912,24.5033286025844,736212.018072408,0.0,1.0
2005-06-16,37.1,37.15,36.7,36.73,442900,24.536396522426,24.5694644422675,24.2718531636936,24.2916939155985,669682.281380712,0.0,1.0
2005-06-17,37.24,37.4,36.7,37.22,546900,24.6289866979823,24.7348040414752,24.2718531636936,24.6157595300457,826934.386288353,0.0,1.0
2005-06-20,36.6,37.17,36.12,37.17,395300,24.2057173240105,24.5826916102041,23.8882652935317,24.5826916102041,597709.202596062,0.0,1.0
2005-06-21,36.46,36.85,36.06,36.46,296000,24.1131271484542,24.3710569232182,23.8485837897218,24.1131271484542,447563.68319867,0.0,1.0
2005-06-22,37.21,37.5,36.4,36.54,459300,24.6091459460774,24.8009398811583,24.0734456446443,24.1660358202007,694479.72869307,0.0,1.0
2005-06-23,34.62,37.0,33.8,36.91,1149100,22.8962276982854,24.4702606827429,22.353913812884,24.4107384270281,1737484.5552824,0.0,1.0
2005-06-24,32.73,34.69,32.3,34.5,905700,21.646260328275,22.9425227860635,21.3618762176377,22.8168646906657,1369454.14821971,0.0,1.0
2005-06-27,32.0,33.1,31.8,32.74,632000,21.1634686985884,21.8909629351024,21.0311970192223,21.6528739122433,955608.945207972,0.0,1.0
2005-06-28,33.24,33.38,31.891,31.9,375700,21.9835531106587,22.0761432862151,21.0913806333339,21.0973328589053,568073.228978853,0.0,1.0
2005-06-29,33.64,34.14,33.22,33.68,405500,22.2480964693911,22.5787756678065,21.9703259427221,22.2745508052643,613132.005192772,0.0,1.0
2005-06-30,32.63,33.75,32.5301,33.75,422700,21.5801244885919,22.3208458930425,21.5140547847485,22.3208458930425,639139.084081344,0.0,1.0
2005-07-01,32.94,33.16,32.23,32.69,395500,21.7851455916095,21.9306444389123,21.3155811298595,21.6198059924017,598011.610490114,0.0,1.0
2005-07-05,34.64,34.75,32.85,33.05,584800,22.909454866222,22.9822042898734,21.7256233358947,21.8578950152609,884240.682211425,0.0,1.0
2005-07-06,34.57,35.25,34.45,34.52,499500,22.8631597784438,23.3128834882888,22.7837967708241,22.8300918586023,755263.715397756,0.0,1.0
2005-07-07,34.48,34.59,33.21,33.73,414700,22.803637522729,22.8763869463804,21.9637123587538,22.3076187251059,627042.768319219,0.0,1.0
2005-07-08,34.65,35.09,33.99,34.58,287100,22.9160684501903,23.2070661447959,22.4795719082819,22.8697733624121,434106.531913304,0.0,1.0
2005-07-11,34.62,34.96,34.42,34.91,542400,22.8962276982854,23.1210895532079,22.7639560189192,23.0880216333663,820130.208672156,0.0,1.0
2005-07-12,34.88,35.09,33.05,34.54,417300,23.0681808814614,23.2070661447959,21.8578950152609,22.8433190265389,630974.070941908,0.0,1.0
2005-07-13,35.15,35.44,34.7,34.77,380000,23.2467476486057,23.4385415836867,22.9491363700318,22.99543145781,574574.998700996,0.0,1.0
2005-07-14,34.18,35.58,33.96,35.38,321400,22.6052300036798,23.531131759243,22.459731156377,23.3988600798768,485969.48574342,0.0,1.0
2005-07-15,34.35,34.4,33.62,33.84,223600,22.717660931141,22.7507288509826,22.2348693014545,22.3803681487573,338092.025551428,0.0,1.0
2005-07-18,33.7,34.4,33.61,34.29,234400,22.2877779732009,22.7507288509826,22.2282557174862,22.6779794273312,354422.051830299,0.0,1.0
2005-07-19,34.36,34.5,33.4,33.8,252700,22.7242745151093,22.8168646906657,22.0893704541517,22.353913812884,382092.374136162,0.0,1.0
2005-07-20,35.03,35.17,33.63,34.38,225000,23.167384640986,23.2599748165424,22.2414828854228,22.737501683046,340208.8808098,0.0,1.0
2005-07-21,34.18,35.41,34.03,35.25,194300,22.6052300036798,23.4187008317818,22.5060262441551,23.3128834882888,293789.26907264,0.0,1.0
2005-07-22,35.02,35.02,33.9,34.44,221600,23.1607710570177,23.1607710570177,22.4200496525671,22.7771831868558,335067.946610896,0.0,1.0
2005-07-25,35.02,35.51,34.94,35.0,300000,23.1607710570177,23.4848366714649,23.1078623852712,23.1475438890811,453611.841079733,0.0,1.0
2005-07-26,34.31,35.3,34.06,35.06,296300,22.6912065952678,23.3459514081304,22.5258669960601,23.187225392891,448017.295039749,0.0,1.0
2005-07-27,33.94,34.42,33.53,34.42,257300,22.4465039884404,22.7639560189192,22.1753470457397,22.7639560189192,389047.755699384,0.0,1.0
2005-07-28,35.87,36.0,34.1,34.131,364500,23.722925694324,23.808902285912,22.5523213319333,22.5728234422351,551138.386911875,0.0,1.0
2005-07-29,35.35,36.41,35.03,35.93,289900,23.3790193279719,24.0800592286127,23.167384640986,23.7626071981338,438340.242430049,0.0,1.0
2005-08-01,35.79,36.55,35.46,35.69,262900,23.6700170225775,24.172649404169,23.4517687516233,23.6038811828944,397515.176732873,0.0,1.0
2005-08-02,35.9,36.02,35.35,36.0,188400,23.7427664462289,23.8221294538486,23.3790193279719,23.808902285912,284868.236198072,0.0,1.0
2005-08-03,34.5,35.85,34.32,35.84,455400,22.8168646906657,23.7096985263874,22.6978201792361,23.703084942419,688582.774759033,0.0,1.0
2005-08-04,32.93,34.5,32.7,34.5,514900,21.7785320076412,22.8168646906657,21.6264195763701,22.8168646906657,778549.123239847,0.0,1.0
2005-08-05,32.52,32.92,31.54,32.92,442500,21.5073750649405,21.7719184236729,20.8592438360462,21.7719184236729,669077.465592606,0.0,1.0
2005-08-08,32.54,32.96,32.36,32.54,282500,21.5206022328771,21.7983727595461,21.4015577214476,21.5206022328771,427151.150350082,0.0,1.0
2005-08-09,32.35,33.24,31.81,33.23,423600,21.3949441374792,21.9835531106587,21.0378106031906,21.9769395266904,640499.919604584,0.0,1.0
2005-08-10,32.47,33.53,32.27,32.84,335300,21.474307145099,22.1753470457397,21.3420354657328,21.7190097519264,506986.834380114,0.0,1.0
2005-08-11,33.57,33.61,32.251,32.63,272100,22.2018013816129,22.2282557174862,21.329469656193,21.5801244885919,411425.939859318,0.0,1.0
2005-08-12,33.36,33.63,32.89,33.42,144900,22.0629161182784,22.2414828854228,21.7520776717679,22.1025976220883,219094.519241511,0.0,1.0
2005-08-15,33.44,33.53,33.01,33.16,213200,22.1158247900249,22.1753470457397,21.8314406793876,21.9306444389123,322366.815060664,0.0,1.0
2005-08-16,32.5,33.5,32.0,33.32,287900,21.4941478970039,22.1555062938348,21.1634686985884,22.0364617824052,435316.163489517,0.0,1.0
2005-08-17,32.67,33.13,32.24,32.26,205500,21.6065788244651,21.9108036870073,21.3221947138279,21.3354218817645,310724.111139618,0.0,1.0
2005-08-18,32.65,32.88,32.36,32.55,159000,21.5933516565285,21.7454640877996,21.4015577214476,21.5272158168454,240414.275772259,0.0,1.0
2005-08-19,32.21,33.18,32.04,32.52,161200,21.3023539619229,21.9438716068489,21.1899230344617,21.5073750649405,243740.762606843,0.0,1.0
2005-08-22,32.26,33.22,32.15,32.15,325800,21.3354218817645,21.9703259427221,21.2626724581131,21.2626724581131,492622.459412589,0.0,1.0
2005-08-23,31.88,32.64,31.5,32.34,354300,21.0841056909687,21.5867380725602,20.832789500173,21.3883305535109,535715.584315165,0.0,1.0
2005-08-24,31.27,31.9,30.6,31.8,409600,20.6806770689019,21.0973328589053,20.2375669430252,21.0311970192223,619331.367020862,0.0,1.0
2005-08-25,33.53,33.8,32.53,32.53,717300,22.1753470457397,22.353913812884,21.5139886489088,21.5139886489088,1084585.91202164,0.0,1.0
2005-08-26,33.84,33.94,33.33,33.33,469100,22.3803681487573,22.4465039884404,22.0430753663735,22.0430753663735,709297.715501675,0.0,1.0
2005-08-29,35.67,35.75,33.5,33.5,602400,23.5906540149578,23.6435626867043,22.1555062938348,22.1555062938348,910852.576888104,0.0,1.0
2005-08-30,34.63,35.66,34.33,34.65,2450100,22.9028412822537,23.5840404309895,22.7044337632044,22.9160684501903,3704647.90609817,0.0,1.0
2005-08-31,35.1,35.72,34.29,34.64,637600,23.2136797287642,23.6237219347993,22.6779794273312,22.909454866222,964076.366241459,0.0,1.0
2005-09-01,35.71,36.35,35.2238,35.39,311400,23.617108350831,24.0403777248028,23.2955558982919,23.4054736638452,470849.091040763,0.0,1.0
2005-09-02,35.62,36.06,35.6,35.63,209800,23.5575860951162,23.8485837897218,23.5443589271796,23.5641996790846,317225.880861761,0.0,1.0
2005-09-06,37.3,37.4,35.78,35.78,498600,24.6686682017921,24.7348040414752,23.6634034386092,23.6634034386092,753902.879874517,0.0,1.0
2005-09-07,37.68,37.72,37.06,37.3,310400,24.9199843925879,24.9464387284611,24.5099421865527,24.6686682017921,469337.051570497,0.0,1.0
2005-09-08,38.09,38.4,37.36,37.68,303100,25.1911413352885,25.3961624383061,24.708349705602,24.9199843925879,458299.163437558,0.0,1.0
2005-09-09,37.9,38.4,37.75,38.1,226900,25.0654832398907,25.3961624383061,24.966279480366,25.1977549192569,343081.755803304,0.0,1.0
2005-09-12,37.49,38.1999,37.32,37.81,240100,24.79432629719,25.2638246231003,24.6818953697288,25.0059609841759,363040.676810813,0.0,1.0
2005-09-13,38.58,38.919,37.4,37.4,389700,25.5152069497357,25.7394074462614,24.7348040414752,24.7348040414752,589241.781562573,0.0,1.0
2005-09-14,37.53,38.59,37.34,38.59,214500,24.8207806330633,25.521820533704,24.6951225376654,25.521820533704,324332.466372008,0.0,1.0
2005-09-15,37.34,38.27,37.13,37.68,212900,24.6951225376654,25.3101858467181,24.5562372743309,24.9199843925879,321913.203219584,0.0,1.0
2005-09-16,37.35,37.54,36.27,37.49,442900,24.7017361216337,24.8273942170316,23.9874690530563,24.79432629719,669682.281380712,0.0,1.0
2005-09-19,36.55,37.54,36.45,37.35,222300,24.172649404169,24.8273942170316,24.1065135644859,24.7017361216337,336126.374240082,0.0,1.0
2005-09-20,36.74,37.93,36.4,36.42,291200,24.2983074995668,25.0853239917956,24.0734456446443,24.086672812581,440305.893741395,0.0,1.0
2005-09-21,37.28,37.44,36.16,36.94,348400,24.6554410338555,24.7612583773485,23.9147196294049,24.430579178933,526794.551440597,0.0,1.0
2005-09-22,40.65,41.15,38.6,40.24,2413100,26.8842188311756,27.2148980295911,25.5284341176723,26.613061888475,3648702.44569835,0.0,1.0
2005-09-23,39.16,40.32,38.93,39.33,941300,25.8987948198976,26.6659705602214,25.7466823886265,26.0112257473588,1423282.75336118,0.0,1.0
2005-09-26,40.38,40.81,39.4375,40.33,1181500,26.7056520640313,26.9900361746686,26.0823217750182,26.6725841441897,1786474.63411901,0.0,1.0
2005-09-27,40.85,41.43,40.36,40.47,665000,27.0164905105418,27.4000783807037,26.6924248960947,26.7651743197461,1005506.24772674,0.0,1.0
2005-09-28,40.09,41.44,39.89,41.22,508300,26.5138581289503,27.406691964672,26.3815864495841,27.2611931173692,768569.662736095,0.0,1.0
2005-09-29,40.73,40.75,39.9,40.27,399800,26.9371275029221,26.9503546708587,26.3882000335525,26.6329026403799,604513.380212257,0.0,1.0
2005-09-30,41.47,41.88,40.56,40.94,553700,27.426532716577,27.6976896592776,26.8246965754608,27.0760127662566,837216.254686159,0.0,1.0
2005-10-03,40.92,41.47,40.66,41.18,402900,27.06278559832,27.426532716577,26.8908324151439,27.234738781496,609200.70257008,0.0,1.0
2005-10-04,42.61,43.36,41.441,41.96,814600,28.1804812889642,28.6765000865873,27.4073533230689,27.7505983310241,1231707.3524785,0.0,1.0
2005-10-05,41.81,42.85,41.53,42.85,506500,27.6513945714995,28.3392073042036,27.4662142203868,28.3392073042036,765847.991689614,0.0,1.0
2005-10-06,40.54,42.16,40.21,41.81,473200,26.8114694075242,27.8828700103903,26.59322113657,27.6513945714995,715497.077329766,0.0,1.0
2005-10-07,41.33,41.9,40.21,40.21,378500,27.3339425410206,27.7109168272142,26.59322113657,26.59322113657,572306.939495597,0.0,1.0
2005-10-10,40.83,41.64,40.28,41.33,320900,27.0032633426052,27.5389636440382,26.6395162243482,27.3339425410206,485213.466008287,0.0,1.0
2005-10-11,40.89,42.15,40.5,41.64,395200,27.042944846415,27.876256426422,26.785015071651,27.5389636440382,597557.998649036,0.0,1.0
2005-10-12,39.2,41.07,38.51,40.89,587500,25.9252491557708,27.1619893578446,25.4689118619575,27.042944846415,888323.188781145,0.0,1.0
2005-10-13,39.06,39.37,37.12,38.5,660900,25.8326589802145,26.0376800832321,24.5496236903626,25.4622982779892,999306.885898652,0.0,1.0
2005-10-14,39.74,40.46,39.06,39.47,371300,26.2823826900595,26.7585607357778,25.8326589802145,26.1038159229152,561420.255309683,0.0,1.0
2005-10-17,39.57,40.24,39.4,39.83,251500,26.1699517625983,26.613061888475,26.057520835137,26.3419049457743,380277.926771842,0.0,1.0
2005-10-18,39.03,39.78,38.57,39.4,518200,25.8128182283096,26.3088370259327,25.5085933657674,26.057520835137,783538.853491725,0.0,1.0
2005-10-19,39.39,39.71,37.9,38.95,429500,26.0509072511687,26.2625419381546,25.0654832398907,25.7599095565631,649420.952479151,0.0,1.0
2005-10-20,40.66,42.1,39.71,39.79,1094300,26.8908324151439,27.8431885065804,26.2625419381546,26.3154506099011,1654624.79231184,0.0,1.0
2005-10-21,41.04,42.0,40.77,41.94,540300,27.1421486059397,27.7770526668973,26.9635818387953,27.7373711630875,816954.925784598,0.0,1.0
2005-10-24,41.63,41.76,41.15,41.74,368600,27.5323500600699,27.6183266516579,27.2148980295911,27.6050994837213,557337.748739965,0.0,1.0
2005-10-25,41.48,41.74,40.54,41.73,327600,27.4331463005453,27.6050994837213,26.8114694075242,27.598485899753,495344.130459068,0.0,1.0
2005-10-26,40.22,41.68,40.1,41.5,386100,26.5998347205383,27.5654179799114,26.5204717129186,27.4463734684819,583798.439469617,0.0,1.0
2005-10-27,38.07,40.24,37.5,40.11,613200,25.1779141673519,26.613061888475,24.8009398811583,26.5270852968869,927182.603166975,0.0,1.0
2005-10-28,37.55,38.449,36.48,38.0,698400,24.8340078009999,25.4285689997508,24.1263543163908,25.1316190795738,1056008.36603362,0.0,1.0
2005-10-31,38.36,38.97,37.41,37.74,281800,25.3697081024329,25.7731367244997,24.7414176254435,24.9596658963977,426092.722720896,0.0,1.0
2005-11-01,37.96,38.6,37.75,38.55,215700,25.1051647437005,25.5284341176723,24.966279480366,25.4953661978308,326146.913736328,0.0,1.0
2005-11-02,39.67,39.68,38.0,38.21,338600,26.2360876022814,26.2427011862497,25.1316190795738,25.2705043429083,511976.564631991,0.0,1.0
2005-11-03,39.01,40.43,38.86,39.99,455900,25.799591060373,26.7387199838728,25.7003873008483,26.4477222892672,689338.794494167,0.0,1.0
2005-11-04,38.79,39.29,38.23,39.1,223600,25.6540922130702,25.9847714114856,25.2837315108449,25.8591133160877,338092.025551427,0.0,1.0
2005-11-07,39.62,39.83,38.13,38.97,310600,26.2030196824398,26.3419049457743,25.2175956711618,25.7731367244997,469639.45946455,0.0,1.0
2005-11-08,38.68,39.96,38.48,39.71,212000,25.5813427894188,26.4278815373623,25.4490711100526,26.2625419381546,320552.367696344,0.0,1.0
2005-11-09,39.87,40.65,38.7001,38.85,513500,26.3683592816475,26.8842188311756,25.5946360931951,25.69377371688,776432.267981477,0.0,1.0
2005-11-10,40.0,40.49,39.31,39.85,328300,26.4543358732355,26.7784014876827,25.9979985794222,26.3551321137109,496402.558088255,0.0,1.0
2005-11-11,40.07,40.32,39.64,39.86,144800,26.5006309610137,26.6659705602214,26.2162468503764,26.3617456976792,218943.315294484,0.0,1.0
2005-11-14,39.3,40.26,39.15,40.23,199100,25.9913849954539,26.6262890564116,25.8921812359293,26.6064483045066,301047.058529916,0.0,1.0
2005-11-15,40.23,40.94,39.3,39.3,509000,26.6064483045066,27.0760127662566,25.9913849954539,25.9913849954539,769628.090365282,0.0,1.0
2005-11-16,39.9,40.42,39.6,40.16,204600,26.3882000335525,26.7321063999045,26.1897925145032,26.5601532167285,309363.275616377,0.0,1.0
2005-11-17,40.83,41.0,39.6,39.7,484600,27.0032633426052,27.1156942700664,26.1897925145032,26.2559283541863,732734.327290795,0.0,1.0
2005-11-18,40.15,41.16,40.02,41.16,223600,26.5535396327602,27.2215116135594,26.4675630411722,27.2215116135594,338092.025551427,0.0,1.0
2005-11-21,44.25,44.45,40.96,41.29,1308900,29.2651090597668,29.397380739133,27.0892399341932,27.3074882051474,1979108.46263088,0.0,1.0
2005-11-22,43.5,44.63,42.76,44.44,590800,28.7690902621437,29.5164252505626,28.2796850484888,29.3907671551647,893312.919033019,0.0,1.0
2005-11-23,43.82,44.89,43.52,43.77,460800,28.9807249491295,29.6883784337386,28.7823174300803,28.947657029288,696747.787898471,0.0,1.0
2005-11-25,44.0,44.58,43.58,44.0,132100,29.0997694605591,29.483357330721,28.8219989338901,29.0997694605591,199740.414022109,0.0,1.0
2005-11-28,43.09,44.76,42.85,44.59,419700,28.497933319443,29.6024018421506,28.3392073042036,29.4899709146893,634602.965670546,0.0,1.0
2005-11-29,44.57,45.08,43.36,43.36,432700,29.4767437467527,29.8140365291365,28.6765000865873,28.6765000865873,654259.478784002,0.0,1.0
2005-11-30,43.6,44.82,43.52,44.6,242200,28.8352261018267,29.6420833459604,28.7823174300803,29.4965844986576,366215.959698372,0.0,1.0
2005-12-01,45.2,45.55,43.81,44.0,373300,29.8933995367562,30.124874975647,28.9741113651612,29.0997694605591,564444.334250214,0.0,1.0
2005-12-02,44.68,45.65,44.43,45.25,274000,29.5494931704041,30.1910108153301,29.3841535711964,29.9264674565977,414298.814852823,0.0,1.0
2005-12-05,41.505,43.11,39.4,42.8,1482300,27.449680260466,28.5111604873796,26.057520835137,28.306139384362,2241296.10677496,0.0,1.0
2005-12-06,34.72,43.5,33.82,43.0,8362300,22.9623635379685,28.7690902621437,22.3671409808207,28.4384110637282,12644127.6622035,0.0,1.0
2005-12-07,33.25,35.1,32.54,34.42,2714900,21.990166694627,23.2136797287642,21.5206022328771,22.7639560189192,4105035.95782457,0.0,1.0
2005-12-08,31.63,33.5,31.51,33.43,1802000,20.918766091761,22.1555062938348,20.8394030841413,22.1092112060566,2724695.12541893,0.0,1.0
2005-12-09,30.92,32.09,30.8,31.65,1182800,20.4492016300111,21.2229909543032,20.3698386223914,20.9319932596976,1788440.28543036,0.0,1.0
2005-12-12,30.75,31.85,30.6,30.85,1874500,20.3367707025498,21.0642649390638,20.2375669430252,20.4029065422329,2834317.9870132,0.0,1.0
2005-12-13,30.61,32.47,30.55,32.17,1965600,20.2441805269935,21.474307145099,20.2044990231836,21.2758996260497,2972064.78275441,0.0,1.0
2005-12-14,30.9,31.31,30.58,30.58,967800,20.4359744620745,20.7071314047751,20.2243397750886,20.2243397750886,1463351.79932322,0.0,1.0
2005-12-15,30.12,31.25,29.6,30.99,858200,19.9201149125464,20.6674499009653,19.5762085461943,20.4954967177892,1297632.27338209,0.0,1.0
2005-12-16,29.9,30.45,29.42,30.36,926000,19.7746160652436,20.1383631835006,19.4571640347647,20.0788409277858,1400148.54946611,0.0,1.0
2005-12-19,30.37,31.59,30.16,30.8,901700,20.0854545117541,20.8923117558878,19.9465692484196,20.3698386223914,1363405.99033865,0.0,1.0
2005-12-20,30.25,30.88,30.0,30.36,591800,20.0060915041344,20.4227472941378,19.8407519049267,20.0788409277858,894824.958503286,0.0,1.0
2005-12-21,31.5,32.1,30.61,30.61,1064600,20.832789500173,21.2296045382715,20.2441805269935,20.2441805269935,1609717.22004494,0.0,1.0
2005-12-22,32.51,32.51,31.71,31.76,890400,21.5007614809722,21.5007614809722,20.9716747635075,21.004742683349,1346319.94432465,0.0,1.0
2005-12-23,31.75,32.64,31.75,32.45,931500,20.9981290993807,21.5867380725602,20.9981290993807,21.4610799771623,1408464.76655257,0.0,1.0
2005-12-27,31.25,32.23,31.21,31.74,548300,20.6674499009653,21.3155811298595,20.640995565092,20.9915155154124,829051.241546724,0.0,1.0
2005-12-28,31.07,31.54,30.61,31.25,500000,20.5484053895357,20.8592438360462,20.2441805269935,20.6674499009653,756019.735132889,0.0,1.0
2005-12-29,30.98,31.3,30.88,30.95,517500,20.4888831338209,20.7005178208068,20.4227472941378,20.469042381916,782480.42586254,0.0,1.0
2005-12-30,30.55,31.15,30.54,30.87,456800,20.2044990231836,20.6013140612822,20.1978854392153,20.4161337101695,690699.630017408,0.0,1.0
2006-01-03,30.71,30.93,29.5,30.9,478800,20.3103163666766,20.4558152139794,19.5100727065112,20.4359744620745,723964.498363253,0.0,1.0
2006-01-04,31.52,31.6,30.1,30.62,511800,20.8460166681096,20.8989253398561,19.9068877446097,20.2507941109618,773861.800882025,0.0,1.0
2006-01-05,31.6,31.79,31.3,31.47,386400,20.8989253398561,21.0245834352539,20.7005178208068,20.8129487482681,584252.051310695,0.0,1.0
2006-01-06,31.85,31.87,31.31,31.56,414300,21.0642649390638,21.0774921070004,20.7071314047751,20.8724710039828,626437.952531111,0.0,1.0
2006-01-09,33.48,33.48,31.72,31.85,1070300,22.1422791258981,22.1422791258981,20.9782883474758,21.0642649390638,1618335.84502546,0.0,1.0
2006-01-10,33.68,34.0,33.231,33.9,708300,22.2745508052643,22.4861854922502,21.9776008850873,22.4200496525671,1070977.55678925,0.0,1.0
2006-01-11,32.85,33.9,32.65,33.75,425000,21.7256233358947,22.4200496525671,21.5933516565285,22.3208458930425,642616.774862955,0.0,1.0
2006-01-12,31.92,32.93,31.85,32.93,376600,21.110560026842,21.7785320076412,21.0642649390638,21.7785320076412,569434.064502091,0.0,1.0
2006-01-13,32.0,32.47,31.68,31.82,317400,21.1634686985884,21.474307145099,20.9518340116025,21.0444241871589,479921.327862358,0.0,1.0
2006-01-17,31.9,32.09,31.65,32.07,396000,21.0973328589053,21.2229909543032,20.9319932596976,21.2097637863666,598767.630225249,0.0,1.0
2006-01-18,32.33,32.53,31.35,31.66,479400,21.3817169695426,21.5139886489088,20.7335857406484,20.9386068436659,724871.722045414,0.0,1.0
2006-01-19,32.65,33.22,32.15,32.61,309300,21.5933516565285,21.9703259427221,21.2626724581131,21.5668973206553,467673.808153205,0.0,1.0
2006-01-20,32.6,32.93,32.2,32.71,460500,21.560283736687,21.7785320076412,21.2957403779546,21.6330331603384,696294.176057389,0.0,1.0
2006-01-23,31.45,32.81,31.37,32.81,311800,20.7997215803314,21.6991690000215,20.746812908585,21.6991690000215,471453.90682887,0.0,1.0
2006-01-24,31.91,32.16,31.35,31.35,249300,21.1039464428737,21.2692860420814,20.7335857406484,20.7335857406484,376951.439937257,0.0,1.0
2006-01-25,31.58,32.2,31.41,31.99,281600,20.8856981719195,21.2957403779546,20.7732672444582,21.1568551146201,425790.314826842,0.0,1.0
2006-01-26,32.14,32.2,31.56,31.56,218600,21.2560588741448,21.2957403779546,20.8724710039828,20.8724710039828,330531.828200098,0.0,1.0
2006-01-27,32.62,33.16,32.219,32.42,239600,21.5735109046236,21.9306444389123,21.3083061874944,21.4412392252574,362284.65707568,0.0,1.0
2006-01-30,32.07,32.59,31.98,32.59,322000,21.2097637863666,21.5536701527187,21.1502415306518,21.5536701527187,486876.70942558,0.0,1.0
2006-01-31,31.85,32.22,31.53,32.16,482700,21.0642649390638,21.3089675458912,20.8526302520779,21.2692860420814,729861.45229729,0.0,1.0
2006-02-01,31.6,31.75,31.23,31.75,332400,20.8989253398561,20.9981290993807,20.6542227330287,20.9981290993807,502601.919916344,0.0,1.0
2006-02-02,30.7,31.55,30.05,31.49,619800,20.3037027827083,20.8658574200145,19.8738198247682,20.8261759162047,937162.063670727,0.0,1.0
2006-02-03,30.37,30.78,30.1,30.7,613400,20.0854545117541,20.3566114544548,19.9068877446097,20.3037027827083,927485.011061027,0.0,1.0
2006-02-06,28.49,29.85,28.28,29.57,1165900,18.842100725712,19.741548145402,18.7032154623775,19.5563677942894,1762886.81838287,0.0,1.0
2006-02-07,28.51,28.62,28.09,28.3,436200,18.8553278936486,18.9280773173,18.5775573669797,18.7164426303141,659551.616929933,0.0,1.0
2006-02-08,29.23,29.41,28.45,28.58,577200,19.3315059393669,19.4505504507964,18.8156463898388,18.9016229814268,872749.182237405,0.0,1.0
2006-02-09,29.89,30.17,29.19,29.19,473500,19.7680024812753,19.9531828323879,19.3050516034936,19.3050516034936,715950.689170844,0.0,1.0
2006-02-10,29.72,29.96,29.1,29.96,221800,19.655571553814,19.8142975690534,19.2455293477789,19.8142975690534,335370.354504949,0.0,1.0
2006-02-13,29.53,29.8,29.17,29.46,214200,19.5299134584161,19.7084802255605,19.291824435557,19.483618370638,323878.85453093,0.0,1.0
2006-02-14,30.32,30.45,29.61,29.63,316300,20.0523865919125,20.1383631835006,19.5828221301626,19.5960492980992,478258.084445066,0.0,1.0
2006-02-15,30.89,30.99,30.06,30.32,441600,20.4293608781061,20.4954967177892,19.8804334087365,20.0523865919125,667716.630069369,0.0,1.0
2006-02-16,30.92,31.11,30.53,30.87,240400,20.4492016300111,20.5748597254089,20.191271855247,20.4161337101695,363494.288651892,0.0,1.0
2006-02-17,30.93,31.14,30.67,30.99,247900,20.4558152139794,20.5947004773139,20.2838620308034,20.4954967177892,374834.584678886,0.0,1.0
2006-02-21,30.3,30.9,30.15,30.85,287400,20.0391594239759,20.4359744620745,19.9399556644513,20.4029065422329,434560.143754385,0.0,1.0
2006-02-22,31.01,31.2,30.25,30.41,242300,20.5087238857259,20.6343819811237,20.0060915041344,20.1119088476273,366367.163645397,0.0,1.0
2006-02-23,30.54,31.13,30.45,31.08,212200,20.1978854392153,20.5880868933456,20.1383631835006,20.555018973504,320854.775590398,0.0,1.0
2006-02-24,31.61,31.66,30.3,30.65,297900,20.9055389238244,20.9386068436659,20.0391594239759,20.2706348628667,450436.558192175,0.0,1.0
2006-02-27,31.62,31.85,30.83,31.79,259900,20.9121525077927,21.0642649390638,20.3896793742963,21.0245834352539,392979.058322075,0.0,1.0
2006-02-28,31.3,31.75,31.1,31.47,288200,20.7005178208068,20.9981290993807,20.5682461414406,20.8129487482681,435769.775330597,0.0,1.0
2006-03-01,32.29,32.34,31.23,31.45,389000,21.3552626336694,21.3883305535109,20.6542227330287,20.7997215803314,588183.353933387,0.0,1.0
2006-03-02,33.09,33.14,31.85,32.3,516200,21.8843493511341,21.9174172709756,21.0642649390638,21.3618762176377,780514.774551194,0.0,1.0
2006-03-03,32.61,33.09,32.34,33.02,251500,21.5668973206553,21.8843493511341,21.3883305535109,21.8380542633559,380277.926771842,0.0,1.0
2006-03-06,33.02,33.44,32.26,32.6,487700,21.8380542633559,22.1158247900249,21.3354218817645,21.560283736687,737421.649648621,0.0,1.0
2006-03-07,32.29,33.0,32.29,33.0,394100,21.3552626336694,21.8248270954193,21.3552626336694,21.8248270954193,595894.755231742,0.0,1.0
2006-03-08,32.37,32.57,31.9,32.35,526800,21.4081713054159,21.540442984782,21.0973328589053,21.3949441374792,796542.39293601,0.0,1.0
2006-03-09,30.87,32.85,30.26,30.77,2230700,20.4161337101695,21.7256233358947,20.0127050881027,20.3499978704864,3372906.44632187,0.0,1.0
2006-03-10,31.09,31.72,30.53,30.53,488000,20.5616325574723,20.9782883474758,20.191271855247,20.191271855247,737875.2614897,0.0,1.0
2006-03-13,29.73,31.04,29.5,30.02,756500,19.6621851377823,20.5285646376308,19.5100727065112,19.8539790728633,1143857.85925606,0.0,1.0
2006-03-14,29.25,29.97,28.76,29.59,658400,19.3447331073035,19.8209111530217,19.0206674928564,19.569594962226,995526.787222987,0.0,1.0
2006-03-15,29.66,29.72,28.91,29.11,622600,19.6158900500042,19.655571553814,19.119871252381,19.2521429317472,941395.77418747,0.0,1.0
2006-03-16,30.0,30.1,29.46,29.8,586800,19.8407519049267,19.9068877446097,19.483618370638,19.7084802255605,887264.761151956,0.0,1.0
2006-03-17,30.17,30.41,29.75,30.11,541000,19.9531828323879,20.1119088476273,19.6754123057189,19.9135013285781,818013.353413786,0.0,1.0
2006-03-20,30.03,30.17,29.6,30.06,677800,19.8605926568316,19.9531828323879,19.5762085461943,19.8804334087365,1024860.35294614,0.0,1.0
2006-03-21,28.84,30.02,28.79,29.91,931800,19.0735761646028,19.8539790728633,19.0405082447613,19.7812296492119,1408918.37839365,0.0,1.0
2006-03-22,30.11,30.24,28.76,28.83,482400,19.9135013285781,19.9994779201661,19.0206674928564,19.0669625806345,729407.840456209,0.0,1.0
2006-03-23,29.26,30.08,29.15,30.0,351400,19.3513466912718,19.8936605766731,19.2785972676204,19.8407519049267,531330.669851394,0.0,1.0
2006-03-24,29.1,29.74,28.92,29.34,428800,19.2455293477789,19.6687987217506,19.1264848363493,19.4042553630183,648362.524849964,0.0,1.0
2006-03-27,29.14,29.35,28.89,28.97,323800,19.2719836836521,19.4108689469866,19.1066440844444,19.1595527561908,489598.380472058,0.0,1.0
2006-03-28,28.79,29.09,28.52,29.03,231000,19.0405082447613,19.2389157638105,18.8619414776169,19.1992342600007,349281.117631394,0.0,1.0
2006-03-29,28.91,29.049,28.65,28.8,225300,19.119871252381,19.2118000695405,18.947918069205,19.0471218287296,340662.492650879,0.0,1.0
2006-03-30,29.27,29.41,28.97,29.0,298700,19.3579602752401,19.4505504507964,19.1595527561908,19.1793935080958,451646.189768388,0.0,1.0
2006-03-31,29.17,29.43,29.02,29.43,369700,19.291824435557,19.4637776187331,19.1926206760324,19.4637776187331,559000.992157258,0.0,1.0
2006-04-03,29.25,30.17,28.92,29.55,613800,19.3447331073035,19.9531828323879,19.1264848363493,19.5431406263528,928089.826849133,0.0,1.0
2006-04-04,29.49,29.69,29.06,29.31,537100,19.5034591225429,19.6357308019091,19.2190750119056,19.3844146111133,812116.399479749,0.0,1.0
2006-04-05,29.4,29.54,29.24,29.5,293400,19.4439368668281,19.5365270423844,19.3381195233352,19.5100727065112,443632.380575979,0.0,1.0
2006-04-06,29.48,29.73,29.28,29.4,410300,19.4968455385746,19.6621851377823,19.3645738592084,19.4439368668281,620389.794650048,0.0,1.0
2006-04-07,29.39,29.85,29.31,29.53,461500,19.4373232828598,19.741548145402,19.3844146111133,19.5299134584161,697806.215527656,0.0,1.0
2006-04-10,29.33,29.42,29.11,29.35,363400,19.39764177905,19.4571640347647,19.2521429317472,19.4108689469866,549475.143494582,0.0,1.0
2006-04-11,28.83,29.62,28.75,29.4,661100,19.0669625806345,19.5894357141309,19.014053908888,19.4439368668281,999609.293792706,0.0,1.0
2006-04-12,28.32,28.74,28.1,28.74,442900,18.7296697982508,19.0074403249197,18.584170950948,19.0074403249197,669682.281380711,0.0,1.0
2006-04-13,28.43,28.44,28.05,28.35,254800,18.8024192219022,18.8090328058705,18.5511030311064,18.7495105501557,385267.657023719,0.0,1.0
2006-04-17,28.02,28.68,27.4,28.35,443600,18.5312622792015,18.9677588211099,18.1212200731663,18.7495105501557,670740.709009898,0.0,1.0
2006-04-18,28.42,28.56,27.95,27.95,368200,18.7958056379339,18.8883958134902,18.4849671914233,18.4849671914233,556732.932951858,0.0,1.0
2006-04-19,28.69,28.81,28.05,28.42,355600,18.9743724050782,19.0537354126979,18.5511030311064,18.7958056379339,537681.23562651,0.0,1.0
2006-04-20,29.02,29.19,28.7,28.86,520200,19.1926206760324,19.3050516034936,18.9809859890465,19.0868033325394,786562.932432256,0.0,1.0
2006-04-21,28.96,29.2,28.77,29.2,646800,19.1529391722225,19.3116651874619,19.0272810768247,19.3116651874619,977987.129367906,0.0,1.0
2006-04-24,28.59,29.08,28.26,28.87,312400,18.9082365653951,19.2323021798422,18.6899882944409,19.0934169165078,472361.130511029,0.0,1.0
2006-04-25,28.6,28.78,28.35,28.73,164400,18.9148501493634,19.033894660793,18.7495105501557,19.0008267409514,248579.288911694,0.0,1.0
2006-04-26,28.06,28.56,27.8,28.56,540800,18.5577166150747,18.8883958134902,18.3857634318987,18.8883958134902,817710.945519733,0.0,1.0
2006-04-27,28.52,28.89,27.85,27.86,270100,18.8619414776169,19.1066440844444,18.4188313517402,18.4254449357086,408401.860918787,0.0,1.0
2006-04-28,28.45,28.64,28.19,28.37,203500,18.8156463898388,18.9413044852366,18.6436932066627,18.7627377180923,307700.032199085,0.0,1.0
2006-05-01,27.71,28.51,27.6,28.33,256200,18.3262411761839,18.8553278936486,18.2534917525325,18.7362833822191,387384.512282092,0.0,1.0
2006-05-02,27.49,27.96,26.95,27.73,1264900,18.1807423288811,18.4915807753916,17.8236087945924,18.3394683441205,1912578.72593918,0.0,1.0
2006-05-03,28.14,28.2,27.08,27.4,303300,18.6106252868212,18.6503067906311,17.9095853861805,18.1212200731663,458601.57133161,0.0,1.0
2006-05-04,29.18,29.23,28.1,28.14,451600,19.2984380195253,19.3315059393669,18.584170950948,18.6106252868212,682837.024772026,0.0,1.0
2006-05-05,29.07,29.44,28.85,29.41,290600,19.2256885958739,19.4703912027014,19.0801897485711,19.4505504507964,439398.670059235,0.0,1.0
2006-05-08,29.18,29.25,28.9,28.9,164800,19.2984380195253,19.3447331073035,19.1132576684127,19.1132576684127,249184.1046998,0.0,1.0
2006-05-09,29.15,29.33,29.04,29.21,409100,19.2785972676204,19.39764177905,19.205847843969,19.3182787714303,618575.347285729,0.0,1.0
2006-05-10,29.05,29.25,28.89,28.99,352700,19.2124614279373,19.3447331073035,19.1066440844444,19.1727799241275,533296.32116274,0.0,1.0
2006-05-11,28.27,29.27,28.22,29.11,324000,18.6966018784092,19.3579602752401,18.6635339585677,19.2521429317472,489900.788366112,0.0,1.0
2006-05-12,27.57,28.29,27.49,28.16,267200,18.2336510006276,18.7098290463458,18.1807423288811,18.6238524547578,404016.946455015,0.0,1.0
2006-05-15,27.01,27.38,26.73,27.34,223500,17.8632902984023,18.1079929052297,17.6781099472897,18.0815385693565,337940.821604401,0.0,1.0
2006-05-16,26.68,27.41,26.63,27.18,239800,17.6450420274481,18.1278336571347,17.6119741076066,17.9757212258636,362587.064969733,0.0,1.0
2006-05-17,26.37,26.82,26.28,26.52,144000,17.4400209244305,17.7376322030044,17.3804986687158,17.5392246839552,217733.683718272,0.0,1.0
2006-05-18,25.96,26.67,25.96,26.54,134300,17.1688639817299,17.6384284434798,17.1688639817299,17.5524518518918,203066.900856693,0.0,1.0
2006-05-19,26.21,26.54,25.67,25.95,162400,17.3342035809376,17.5524518518918,16.9770700466489,17.1622503977616,245555.209971162,0.0,1.0
2006-05-22,30.03,30.88,27.7,28.23,1895300,19.8605926568316,20.4227472941378,18.3196275922156,18.670147542536,2865768.40799472,0.0,1.0
2006-05-23,30.28,31.97,30.12,30.12,818200,20.0259322560393,21.1436279466835,19.9201149125464,19.9201149125464,1237150.69457146,0.0,1.0
2006-05-24,30.24,31.43,29.02,30.2,730400,19.9994779201661,20.7864944123948,19.1926206760324,19.9730235842928,1104393.62908212,0.0,1.0
2006-05-25,30.88,31.12,30.03,30.72,392400,20.4227472941378,20.5814733093773,19.8605926568316,20.3169299506449,593324.288132292,0.0,1.0
2006-05-26,30.28,31.09,30.04,30.96,219400,20.0259322560393,20.5616325574723,19.8672062407999,20.4756559658843,331741.459776311,0.0,1.0
2006-05-30,29.53,30.57,29.44,30.12,230300,19.5299134584161,20.2177261911203,19.4703912027014,19.9201149125464,348222.690002209,0.0,1.0
2006-05-31,30.06,30.31,29.46,29.46,225100,19.8804334087365,20.0457730079442,19.483618370638,19.483618370638,340360.084756826,0.0,1.0
2006-06-01,30.97,31.09,29.92,30.29,331900,20.4822695498526,20.5616325574723,19.7878432331802,20.0325458400076,501845.900181212,0.0,1.0
2006-06-02,31.94,31.97,30.97,31.22,427300,21.1237871947786,21.1436279466835,20.4822695498526,20.6476091490603,646094.465644566,0.0,1.0
2006-06-05,30.55,31.88,30.28,31.88,346800,20.2044990231836,21.0841056909687,20.0259322560393,21.0841056909687,524375.288288172,0.0,1.0
2006-06-06,30.72,31.45,30.32,30.76,309300,20.3169299506449,20.7997215803314,20.0523865919125,20.3433842865181,467673.808153205,0.0,1.0
2006-06-07,31.08,31.35,30.48,30.92,456000,20.555018973504,20.7335857406484,20.1582039354055,20.4492016300111,689489.998441195,0.0,1.0
2006-06-08,32.88,33.8,31.32,31.88,1779700,21.7454640877996,22.353913812884,20.7137449887434,21.0841056909687,2690976.645232,0.0,1.0
2006-06-09,32.39,33.13,32.11,33.12,617200,21.4213984733525,21.9108036870073,21.2362181222398,21.904190103039,933230.761048036,0.0,1.0
2006-06-12,30.75,32.49,30.7,31.91,361400,20.3367707025498,21.4875343130356,20.3037027827083,21.1039464428737,546451.064554052,0.0,1.0
2006-06-13,29.88,31.0,29.73,30.69,645400,19.761388897307,20.5021103017575,19.6621851377823,20.29708919874,975870.27410953,0.0,1.0
2006-06-14,29.54,30.25,29.2,29.75,426000,19.5365270423844,20.0060915041344,19.3116651874619,19.6754123057189,644128.814333222,0.0,1.0
2006-06-15,29.82,30.44,29.54,29.57,791300,19.7217073934971,20.1317495995322,19.5365270423844,19.5563677942894,1196476.83282131,0.0,1.0
2006-06-16,29.99,30.41,29.69,29.78,624900,19.8341383209583,20.1119088476273,19.6357308019091,19.6952530576239,944873.464969086,0.0,1.0
2006-06-19,29.14,30.22,29.0,30.22,245900,19.2719836836521,19.9862507522295,19.1793935080958,19.9862507522295,371810.505738354,0.0,1.0
2006-06-20,29.09,30.0,28.95,29.22,240500,19.2389157638105,19.8407519049267,19.1463255882542,19.3248923553986,363645.49259892,0.0,1.0
2006-06-21,29.62,29.97,28.69,28.94,253800,19.5894357141309,19.8209111530217,18.9743724050782,19.1397120042859,383755.617553454,0.0,1.0
2006-06-22,29.02,29.65,28.75,29.5,176500,19.1926206760324,19.6092764660358,19.014053908888,19.5100727065112,266874.966501909,0.0,1.0
2006-06-23,28.9,29.24,28.61,28.91,123100,19.1132576684127,19.3381195233352,18.9214637333317,19.119871252381,186132.058789717,0.0,1.0
2006-06-26,28.9,29.31,28.7,29.06,170600,19.1132576684127,19.3844146111133,18.9809859890465,19.2190750119056,257953.933627341,0.0,1.0
2006-06-27,28.7,29.17,28.53,28.85,165800,18.9809859890465,19.291824435557,18.8685550615853,19.0801897485711,250696.144170066,0.0,1.0
2006-06-28,28.76,28.9,28.27,28.9,166500,19.0206674928564,19.1132576684127,18.6966018784092,19.1132576684127,251754.571799251,0.0,1.0
2006-06-29,29.49,29.6,28.62,28.88,238000,19.5034591225429,19.5762085461943,18.9280773173,19.1000305004761,359865.393923255,0.0,1.0
2006-06-30,29.27,29.75,28.97,29.75,231500,19.3579602752401,19.6754123057189,19.1595527561908,19.6754123057189,350037.137366527,0.0,1.0
2006-07-03,29.24,29.32,29.03,29.1,67800,19.3381195233352,19.3910281950817,19.1992342600007,19.2455293477789,102516.27608402,0.0,1.0
2006-07-05,29.6,29.68,28.85,28.99,257600,19.5762085461943,19.6291172179408,19.0801897485711,19.1727799241275,389501.367540464,0.0,1.0
2006-07-06,29.45,29.75,29.4,29.72,259700,19.4770047866697,19.6754123057189,19.4439368668281,19.655571553814,392676.650428022,0.0,1.0
2006-07-07,29.41,29.75,28.89,29.31,242100,19.4505504507964,19.6754123057189,19.1066440844444,19.3844146111133,366064.755751345,0.0,1.0
2006-07-10,28.92,29.55,28.8,29.41,225400,19.1264848363493,19.5431406263528,19.0471218287296,19.4505504507964,340813.696597906,0.0,1.0
2006-07-11,29.17,29.21,28.04,28.8,201100,19.291824435557,19.3182787714303,18.5444894471381,19.0471218287296,304071.137470448,0.0,1.0
2006-07-12,27.76,29.16,27.53,29.05,208800,18.3593090960255,19.2852108515887,18.2071966647544,19.2124614279373,315713.841391494,0.0,1.0
2006-07-13,26.88,27.74,26.88,27.69,255800,17.7773137068143,18.3460819280889,17.7773137068143,18.3130140082473,386779.696493985,0.0,1.0
2006-07-14,27.01,27.28,26.08,26.88,313100,17.8632902984023,18.0418570655466,17.2482269893496,17.7773137068143,473419.558140215,0.0,1.0
2006-07-17,26.39,27.24,26.26,26.97,160100,17.4532480923672,18.0154027296734,17.3672715007791,17.8368359625291,242077.51918955,0.0,1.0
2006-07-18,26.73,26.79,25.93,26.52,180300,17.6781099472897,17.7177914510995,17.1490232298249,17.5392246839552,272620.716488919,0.0,1.0
2006-07-19,27.09,27.9,26.55,26.64,225300,17.9161989701488,18.4518992715818,17.5590654358601,17.6185876915749,340662.492650879,0.0,1.0
2006-07-20,27.19,27.79,27.06,27.06,202600,17.9823348098319,18.3791498479304,17.8963582182438,17.8963582182438,306339.196675846,0.0,1.0
2006-07-21,26.54,27.24,26.18,27.08,225800,17.5524518518918,18.0154027296734,17.3143628290327,17.9095853861805,341418.512386012,0.0,1.0
2006-07-24,27.61,27.66,26.72,26.77,148500,18.2601053365008,18.2931732563424,17.6714963633213,17.7045642831629,224537.861334468,0.0,1.0
2006-07-25,28.12,28.33,27.62,27.71,178900,18.5973981188846,18.7362833822191,18.2667189204691,18.3262411761839,270503.861230547,0.0,1.0
2006-07-26,27.84,28.31,27.55,27.94,151400,18.4122177677719,18.7230562142825,18.220423832691,18.478353607455,228922.775798239,0.0,1.0
2006-07-27,27.07,28.08,26.97,27.75,164200,17.9029718022122,18.5709437830114,17.8368359625291,18.3526955120572,248276.88101764,0.0,1.0
2006-07-28,28.03,28.1,26.93,27.13,126100,18.5378758631698,18.584170950948,17.8103816266558,17.942653306022,190668.177200515,0.0,1.0
2006-07-31,27.76,28.0,27.4,27.88,128600,18.3593090960255,18.5180351112649,18.1212200731663,18.4386721036452,194448.275876179,0.0,1.0
2006-08-01,26.9,28.16,26.88,28.0,254000,17.7905408747509,18.6238524547578,17.7773137068143,18.5180351112649,384058.025447507,0.0,1.0
2006-08-02,28.45,28.66,27.05,27.13,253000,18.8156463898388,18.9545316531733,17.8897446342755,17.942653306022,382545.985977241,0.0,1.0
2006-08-03,28.31,28.54,27.65,28.29,159300,18.7230562142825,18.8751686455536,18.2865596723741,18.7098290463458,240867.887613338,0.0,1.0
2006-08-04,28.09,28.92,27.65,28.62,142000,18.5775573669797,19.1264848363493,18.2865596723741,18.9280773173,214709.60477774,0.0,1.0
2006-08-07,27.61,28.05,27.46,27.96,96300,18.2601053365008,18.5511030311064,18.1609015769762,18.4915807753916,145609.400986595,0.0,1.0
2006-08-08,27.24,28.03,27.07,27.82,101900,18.0154027296734,18.5378758631698,17.9029718022122,18.3989905998353,154076.822020083,0.0,1.0
2006-08-09,27.2,27.983,27.11,27.44,153800,17.9889483938002,18.5067920185188,17.9294261380854,18.1476744090396,232551.670526876,0.0,1.0
2006-08-10,27.32,27.66,26.9,27.05,122300,18.0683114014199,18.2931732563424,17.7905408747509,17.8897446342755,184922.427213504,0.0,1.0
2006-08-11,27.96,28.14,27.35,27.35,134500,18.4915807753916,18.6106252868212,18.0881521533248,18.0881521533248,203369.308750747,0.0,1.0
2006-08-14,28.01,28.52,28.0,28.08,125000,18.5246486952332,18.8619414776169,18.5180351112649,18.5709437830114,189004.933783222,0.0,1.0
2006-08-15,30.62,30.75,28.13,28.2,722800,20.2507941109618,20.3367707025498,18.6040117028529,18.6503067906311,1092902.1291081,0.0,1.0
2006-08-16,30.28,30.75,30.07,30.75,139100,20.0259322560393,20.3367707025498,19.8870469927048,20.3367707025498,210324.69031397,0.0,1.0
2006-08-17,30.49,31.01,30.07,30.33,131000,20.1648175193738,20.5087238857259,19.8870469927048,20.0590001758809,198077.170604817,0.0,1.0
2006-08-18,31.28,31.44,29.95,30.62,236100,20.6872906528702,20.7931079963631,19.8076839850851,20.2507941109618,356992.51892975,0.0,1.0
2006-08-21,30.92,31.21,30.21,31.21,132700,20.4492016300111,20.640995565092,19.9796371682611,20.640995565092,200647.637704268,0.0,1.0
2006-08-22,31.32,31.69,30.93,31.02,191700,20.7137449887434,20.9584475955709,20.4558152139794,20.5153374696942,289857.96644995,0.0,1.0
2006-08-23,31.42,31.68,31.17,31.28,189800,20.7798808284265,20.9518340116025,20.6145412292188,20.6872906528702,286985.091456445,0.0,1.0
2006-08-24,31.63,31.66,31.3,31.42,237800,20.918766091761,20.9386068436659,20.7005178208068,20.7798808284265,359562.986029202,0.0,1.0
2006-08-25,31.12,31.64,31.0814,31.44,94000,20.5814733093773,20.9253796757293,20.5559448752596,20.7931079963631,142131.710204983,0.0,1.0
2006-08-28,31.04,31.16,30.88,31.02,89400,20.5285646376308,20.6079276452505,20.4227472941378,20.5153374696942,135176.32864176,0.0,1.0
2006-08-29,31.72,32.03,30.64,30.82,215400,20.9782883474758,21.1833094504934,20.2640212788984,20.383065790328,325693.301895248,0.0,1.0
2006-08-30,32.84,33.15,31.606,31.67,223900,21.7190097519264,21.924030854944,20.9028934902371,20.9452204276342,338545.637392507,0.0,1.0
2006-08-31,32.73,32.96,32.39,32.81,149400,21.646260328275,21.7983727595461,21.4213984733525,21.6991690000215,225898.696857707,0.0,1.0
2006-09-01,32.76,33.01,32.381,32.9,175100,21.6661010801799,21.8314406793876,21.415446247781,21.7586912557362,264758.111243538,0.0,1.0
2006-09-05,32.82,32.9,32.51,32.84,132900,21.7057825839898,21.7586912557362,21.5007614809722,21.7190097519264,200950.045598321,0.0,1.0
2006-09-06,31.03,32.67,31.03,32.52,251300,20.5219510536625,21.6065788244651,20.5219510536625,21.5073750649405,379975.518877789,0.0,1.0
2006-09-07,31.1,32.0,30.33,31.01,221400,20.5682461414406,21.1634686985884,20.0590001758809,20.5087238857259,334765.538716843,0.0,1.0
2006-09-08,31.63,31.85,30.74,31.16,202200,20.918766091761,21.0642649390638,20.3301571185815,20.6079276452505,305734.38088774,0.0,1.0
2006-09-11,32.0913,32.37,31.16,31.46,200300,21.2238507202191,21.4081713054159,20.6079276452505,20.8063351642998,302861.505894235,0.0,1.0
2006-09-12,33.0,33.12,31.85,32.04,348500,21.8248270954193,21.904190103039,21.0642649390638,21.1899230344617,526945.755387624,0.0,1.0
2006-09-13,34.17,34.54,32.78,32.89,417700,22.5986164197115,22.8433190265389,21.6793282481165,21.7520776717679,631578.886730014,0.0,1.0
2006-09-14,34.15,34.31,33.26,33.97,294300,22.5853892517748,22.6912065952678,21.9967802785954,22.4663447403453,444993.216099219,0.0,1.0
2006-09-15,33.61,34.42,33.08,34.41,531900,22.2282557174862,22.7639560189192,21.8777357671658,22.7573424349509,804253.794234365,0.0,1.0
2006-09-18,34.35,34.73,33.4,33.49,300900,22.717660931141,22.9689771219368,22.0893704541517,22.1488927098665,454972.676602973,0.0,1.0
2006-09-19,33.38,34.7,32.5,34.69,377900,22.0761432862151,22.9491363700318,21.4941478970039,22.9425227860635,571399.715813436,0.0,1.0
2006-09-20,34.02,34.24,32.94,33.5,629300,22.4994126601868,22.6449115074896,21.7851455916095,22.1555062938348,951526.438638255,0.0,1.0
2006-09-21,31.59,34.65,31.4,33.69,1600100,20.8923117558878,22.9160684501903,20.7666536604899,22.2811643892326,2419414.35637227,0.0,1.0
2006-09-22,32.56,32.93,31.35,31.59,516800,21.5338294008137,21.7785320076412,20.7335857406484,20.8923117558878,781421.998233355,0.0,1.0
2006-09-25,32.87,33.2,32.5,32.5,437700,21.7388505038313,21.9570987747855,21.4941478970039,21.4941478970039,661819.676135331,0.0,1.0
2006-09-26,33.1,33.37,32.8,32.83,274400,21.8909629351024,22.0695297022468,21.6925554160531,21.7123961679581,414903.630640929,0.0,1.0
2006-09-27,33.77,33.86,33.11,33.11,300000,22.3340730609791,22.3935953166939,21.8975765190707,21.8975765190707,453611.841079733,0.0,1.0
2006-09-28,33.88,34.14,33.35,33.61,288300,22.4068224846305,22.5787756678065,22.0563025343101,22.2282557174862,435920.979277624,0.0,1.0
2006-09-29,33.48,34.22,33.438,34.0,190600,22.1422791258981,22.631684339553,22.1145020732313,22.4861854922502,288194.723032658,0.0,1.0
2006-10-02,33.21,33.99,32.45,33.36,215100,21.9637123587538,22.4795719082819,21.4610799771623,22.0629161182784,325239.690054169,0.0,1.0
2006-10-03,33.63,33.97,32.83,33.3,276800,22.2414828854228,22.4663447403453,21.7123961679581,22.0232346144686,418532.525369567,0.0,1.0
2006-10-04,33.8,34.17,33.34,33.42,522400,22.353913812884,22.5986164197115,22.0496889503418,22.1025976220883,789889.419266843,0.0,1.0
2006-10-05,34.32,34.4,33.62,33.75,316800,22.6978201792361,22.7507288509826,22.2348693014545,22.3208458930425,479014.104180198,0.0,1.0
2006-10-06,34.87,35.1,34.06,34.09,326700,23.0615672974931,23.2136797287642,22.5258669960601,22.545707747965,493983.294935829,0.0,1.0
2006-10-09,34.75,35.0,34.28,34.75,183600,22.9822042898734,23.1475438890811,22.6713658433629,22.9822042898734,277610.446740796,0.0,1.0
2006-10-10,34.84,35.05,34.5,34.9,179200,23.0417265455882,23.1806118089226,22.8168646906657,23.081408049398,270957.473071627,0.0,1.0
2006-10-11,34.67,34.9,34.17,34.62,206100,22.9292956181269,23.081408049398,22.5986164197115,22.8962276982854,311631.334821777,0.0,1.0
2006-10-12,35.73,35.84,34.92,35.1,347400,23.6303355187676,23.703084942419,23.0946352173346,23.2136797287642,525282.511970332,0.0,1.0
2006-10-13,35.9,36.0,35.59,35.79,247200,23.7427664462289,23.808902285912,23.5377453432113,23.6700170225775,373776.1570497,0.0,1.0
2006-10-16,35.67,36.13,35.38,35.8,325600,23.5906540149578,23.8948788775,23.3988600798768,23.6766306065458,492320.051518537,0.0,1.0
2006-10-17,36.49,36.54,35.34,35.34,351100,24.1329679003591,24.1660358202007,23.3724057440036,23.3724057440036,530877.058010315,0.0,1.0
2006-10-18,36.01,36.67,35.74,36.59,204300,23.8155158698803,24.2520124117887,23.636949102736,24.1991037400422,308909.663775298,0.0,1.0
2006-10-19,36.18,36.43,35.82,35.82,224200,23.9279467973416,24.0932863965493,23.6898577744824,23.6898577744824,338999.249233586,0.0,1.0
2006-10-20,36.37,36.49,35.7,36.35,154400,24.0536048927394,24.1329679003591,23.6104947668627,24.0403777248028,233458.894209036,0.0,1.0
2006-10-23,35.69,36.5,35.67,36.35,141600,23.6038811828944,24.1395814843274,23.5906540149578,24.0403777248028,214104.788989634,0.0,1.0
2006-10-24,35.88,36.19,35.28,35.46,206900,23.7295392782923,23.9345603813099,23.3327242401938,23.4517687516233,312840.966397989,0.0,1.0
2006-10-25,36.0,36.29,35.56,35.94,94100,23.808902285912,24.0006962209929,23.5179045913064,23.7692207821021,142282.914152009,0.0,1.0
2006-10-26,36.71,36.75,35.53,36.1,142700,24.2784667476619,24.3049210835352,23.4980638394015,23.8750381255951,215768.032406927,0.0,1.0
2006-10-27,36.2,36.96,36.07,36.46,162500,23.9411739652782,24.4438063468696,23.8551973736902,24.1131271484542,245706.413918188,0.0,1.0
2006-10-30,35.77,36.14,35.39,36.14,107800,23.6567898546409,23.9014924614683,23.4054736638452,23.9014924614683,162997.854894651,0.0,1.0
2006-10-31,35.65,35.91,35.19,35.75,162100,23.5774268470212,23.7493800301972,23.273201984479,23.6435626867043,245101.598130082,0.0,1.0
2006-11-01,34.47,35.91,34.47,35.74,133400,22.7970239387607,23.7493800301972,22.7970239387607,23.636949102736,201706.065333455,0.0,1.0
2006-11-02,34.24,34.57,33.56,34.43,165600,22.6449115074896,22.8631597784438,22.1951877976446,22.7705696028875,250393.736276013,0.0,1.0
2006-11-03,34.91,34.99,34.25,34.43,109100,23.0880216333663,23.1409303051128,22.6515250914579,22.7705696028875,164963.506205996,0.0,1.0
2006-11-06,34.96,35.47,34.65,35.08,209300,23.1210895532079,23.4583823355916,22.9160684501903,23.2004525608276,316469.861126627,0.0,1.0
2006-11-07,36.72,36.83,34.96,34.96,406700,24.2850803316302,24.3578297552816,23.1210895532079,23.1210895532079,614946.452557092,0.0,1.0
2006-11-08,36.96,37.2,36.45,36.56,254900,24.4438063468696,24.6025323621091,24.1065135644859,24.1792629881373,385418.860970747,0.0,1.0
2006-11-09,36.12,37.2,35.97,37.0,137300,23.8882652935317,24.6025323621091,23.7890615340071,24.4702606827429,207603.019267491,0.0,1.0
2006-11-10,36.32,36.67,35.73,36.17,136600,24.0205369728979,24.2520124117887,23.6303355187676,23.9213332133732,206544.591638305,0.0,1.0
2006-11-13,36.21,36.87,36.12,36.33,160100,23.9477875492465,24.3842840911549,23.8882652935317,24.0271505568662,242077.519189551,0.0,1.0
2006-11-14,37.453,37.5,35.53,36.0,171800,24.7698560365073,24.8009398811583,23.4980638394015,23.808902285912,259768.38099166,0.0,1.0
2006-11-15,37.41,37.86,37.34,37.5,185400,24.7414176254435,25.0390289040174,24.6951225376654,24.8009398811583,280332.117787275,0.0,1.0
2006-11-16,36.25,37.27,35.94,37.26,307000,23.9742418851197,24.6488274498872,23.7692207821021,24.6422138659189,464196.117371594,0.0,1.0
2006-11-17,36.36,36.44,35.74,36.24,139100,24.0469913087711,24.0998999805176,23.636949102736,23.9676283011514,210324.69031397,0.0,1.0
2006-11-20,36.28,36.75,36.13,36.39,118900,23.9940826370246,24.3049210835352,23.8948788775,24.066832060676,179781.493014601,0.0,1.0
2006-11-21,36.67,36.95,36.26,36.26,96000,24.2520124117887,24.4371927629013,23.980855469088,23.980855469088,145155.789145514,0.0,1.0
2006-11-22,36.64,36.93,36.45,36.67,136400,24.2321716598838,24.4239655949647,24.1065135644859,24.2520124117887,206242.183744252,0.0,1.0
2006-11-24,36.57,36.7,36.09,36.38,45900,24.1858765721056,24.2718531636936,23.8684245416268,24.0602184767077,69402.6116851991,0.0,1.0
2006-11-27,35.46,36.42,35.07,36.4,286700,23.4517687516233,24.086672812581,23.1938389768593,24.0734456446443,433501.716125198,0.0,1.0
2006-11-28,35.69,36.14,35.5,35.55,185600,23.6038811828944,23.9014924614683,23.4782230874965,23.5112910073381,280634.525681328,0.0,1.0
2006-11-29,35.88,36.23,35.64,35.69,144300,23.7295392782923,23.9610147171831,23.5708132630529,23.6038811828944,218187.295559351,0.0,1.0
2006-11-30,35.52,36.1,35.14,35.81,175500,23.4914502554332,23.8750381255951,23.2401340646374,23.6832441905141,265362.927031643,0.0,1.0
2006-12-01,35.41,36.06,34.85,35.71,162000,23.4187008317818,23.8485837897218,23.0483401295565,23.617108350831,244950.394183055,0.0,1.0
2006-12-04,35.26,35.84,35.03,35.64,615200,23.3194970722571,23.703084942419,23.167384640986,23.5708132630529,930206.682107507,0.0,1.0
2006-12-05,38.06,39.79,37.15,38.0,2245200,25.1713005833836,26.3154506099011,24.5694644422675,25.1316190795738,3394831.01864072,0.0,1.0
2006-12-06,38.41,39.0,38.06,38.1,537500,25.4027760222744,25.7929774764047,25.1713005833836,25.1977549192569,812721.215267856,0.0,1.0
2006-12-07,38.6,39.29,38.4,38.66,261100,25.5284341176723,25.9847714114856,25.3961624383061,25.5681156214822,394793.505686394,0.0,1.0
2006-12-08,38.71,39.2,38.15,38.58,242500,25.6011835413237,25.9252491557708,25.2308228390984,25.5152069497357,366669.571539451,0.0,1.0
2006-12-11,39.3,39.81,38.68,38.92,280400,25.9913849954539,26.3286777778377,25.5813427894188,25.7400688046582,423975.867462524,0.0,1.0
2006-12-12,39.25,39.86,38.72,39.38,212000,25.9583170756124,26.3617456976792,25.607797125292,26.0442936672004,320552.367696344,0.0,1.0
2006-12-13,39.19,39.76,38.92,39.45,175100,25.9186355718025,26.2956098579961,25.7400688046582,26.0905887549786,264758.111243538,0.0,1.0
2006-12-14,38.78,39.57,38.75,39.35,184600,25.6474786291019,26.1699517625983,25.6276378771969,26.0244529152955,279122.486211062,0.0,1.0
2006-12-15,38.96,39.57,38.52,38.84,436800,25.7665231405314,26.1699517625983,25.4755254459258,25.6871601329117,660458.840612092,0.0,1.0
2006-12-18,38.82,39.55,38.59,38.95,170500,25.6739329649751,26.1567245946616,25.521820533704,25.7599095565631,257802.729680315,0.0,1.0
2006-12-19,38.71,38.94,37.97,38.56,249100,25.6011835413237,25.7532959725948,25.1117783276688,25.5019797817991,376649.032043205,0.0,1.0
2006-12-20,38.83,39.0,38.28,38.77,177400,25.6805465489434,25.7929774764047,25.3167994306864,25.6408650451336,268235.802025149,0.0,1.0
2006-12-21,38.35,39.02,37.98,38.72,151900,25.3630945184646,25.8062046443413,25.1183919116371,25.607797125292,229678.795533371,0.0,1.0
2006-12-22,38.24,38.63,38.05,38.19,72000,25.2903450948132,25.5482748695772,25.1646869994153,25.2572771749716,108866.841859136,0.0,1.0
2006-12-26,38.5,38.72,38.14,38.17,71500,25.4622982779892,25.607797125292,25.2242092551301,25.244050007035,108110.822124003,0.0,1.0
2006-12-27,39.11,39.26,38.36,38.63,91400,25.8657269000561,25.9649306595807,25.3697081024329,25.5482748695772,138200.407582292,0.0,1.0
2006-12-28,38.73,39.27,38.53,39.27,153400,25.6144107092603,25.971544243549,25.4821390298941,25.971544243549,231946.85473877,0.0,1.0
2006-12-29,38.07,38.92,37.94,38.83,212300,25.1779141673519,25.7400688046582,25.0919375757639,25.6805465489434,321005.979537425,0.0,1.0
2007-01-03,38.81,39.51,38.09,38.15,241800,25.6673193810068,26.1302702587884,25.1911413352885,25.2308228390984,365611.143910265,0.0,1.0
2007-01-04,39.19,39.45,38.05,38.87,197000,25.9186355718025,26.0905887549786,25.1646869994153,25.7070008848166,297871.775642358,0.0,1.0
2007-01-05,38.34,39.13,38.11,39.13,154800,25.3564809344963,25.8789540679927,25.2043685032252,25.8789540679927,234063.709997142,0.0,1.0
2007-01-08,37.82,38.17,37.5189,38.12,262900,25.0125745681442,25.244050007035,24.8134395548584,25.2109820871935,397515.176732873,0.0,1.0
2007-01-09,37.24,37.77,36.6,37.65,216700,24.6289866979823,24.9795066483027,24.2057173240105,24.900143640683,327658.953206594,0.0,1.0
2007-01-10,37.34,37.46,36.96,37.01,121200,24.6951225376654,24.7744855452851,24.4438063468696,24.4768742667112,183259.183796212,0.0,1.0
2007-01-11,37.8,38.2,37.53,37.53,166500,24.9993474002076,25.2638907589399,24.8207806330633,24.8207806330633,251754.571799252,0.0,1.0
2007-01-12,37.68,37.96,37.25,37.71,102700,24.9199843925879,25.1051647437005,24.6356002819506,24.9398251444928,155286.453596295,0.0,1.0
2007-01-16,37.29,37.924,36.79,37.76,142700,24.6620546178238,25.0813558414146,24.3313754194084,24.9728930643344,215768.032406927,0.0,1.0
2007-01-17,36.5,37.25,36.45,37.21,230500,24.1395814843274,24.6356002819506,24.1065135644859,24.6091459460774,348525.097896262,0.0,1.0
2007-01-18,35.79,36.6,35.67,36.45,199100,23.6700170225775,24.2057173240105,23.5906540149578,24.1065135644859,301047.058529916,0.0,1.0
2007-01-19,36.14,36.391,35.46,35.87,136500,23.9014924614683,24.0674934190729,23.4517687516233,23.722925694324,206393.387691279,0.0,1.0
2007-01-22,35.86,36.24,35.14,36.24,128400,23.7163121103557,23.9676283011514,23.2401340646374,23.9676283011514,194145.867982125,0.0,1.0
2007-01-23,35.72,35.91,35.4,35.85,109400,23.6237219347993,23.7493800301972,23.4120872478135,23.7096985263874,165417.118047076,0.0,1.0
2007-01-24,35.82,35.902,35.53,35.8,79400,23.6898577744824,23.7440891630226,23.4980638394015,23.6766306065458,120055.933939103,0.0,1.0
2007-01-25,35.16,35.88,35.02,35.88,223700,23.253361232574,23.7295392782923,23.1607710570177,23.7295392782923,338243.229498455,0.0,1.0
2007-01-26,35.0,35.43,34.59,35.3,340300,23.1475438890811,23.4319279997184,22.8763869463804,23.3459514081304,514547.031731444,0.0,1.0
2007-01-29,35.12,35.47,34.7,34.92,140200,23.2269068967008,23.4583823355916,22.9491363700318,23.0946352173346,211987.933731262,0.0,1.0
2007-01-30,35.14,35.37,34.87,35.16,91100,23.2401340646374,23.3922464959085,23.0615672974931,23.253361232574,137746.795741212,0.0,1.0
2007-01-31,36.0,36.15,34.96,35.02,196400,23.808902285912,23.9081060454366,23.1210895532079,23.1607710570177,296964.551960198,0.0,1.0
2007-02-01,35.3,36.26,35.16,36.16,134800,23.3459514081304,23.980855469088,23.253361232574,23.9147196294049,203822.920591826,0.0,1.0
2007-02-02,35.47,35.65,35.2,35.22,118300,23.4583823355916,23.5774268470212,23.2798155684473,23.2930427363839,178874.269332441,0.0,1.0
2007-02-05,35.38,35.64,35.16,35.29,104800,23.3988600798768,23.5708132630529,23.253361232574,23.3393378241621,158461.736483854,0.0,1.0
2007-02-06,35.54,35.57,35.29,35.41,147000,23.5046774233698,23.5245181752747,23.3393378241621,23.4187008317818,222269.802129069,0.0,1.0
2007-02-07,35.8,35.81,35.29,35.53,133500,23.6766306065458,23.6832441905141,23.3393378241621,23.4980638394015,201857.269280481,0.0,1.0
2007-02-08,35.96,36.0,35.51,35.67,87600,23.7824479500388,23.808902285912,23.4848366714649,23.5906540149578,132454.657595282,0.0,1.0
2007-02-09,35.25,36.0,35.0,36.0,148200,23.3128834882888,23.808902285912,23.1475438890811,23.808902285912,224084.249493388,0.0,1.0
2007-02-12,35.0,35.29,34.75,35.16,135500,23.1475438890811,23.3393378241621,22.9822042898734,23.253361232574,204881.348221013,0.0,1.0
2007-02-13,35.23,35.4,34.87,35.15,98700,23.2996563203522,23.4120872478135,23.0615672974931,23.2467476486057,149238.295715232,0.0,1.0
2007-02-14,35.41,35.47,34.98,35.22,138000,23.4187008317818,23.4583823355916,23.1343167211445,23.2930427363839,208661.446896677,0.0,1.0
2007-02-15,35.37,35.63,35.21,35.5,114200,23.3922464959085,23.5641996790846,23.2864291524156,23.4782230874965,172674.907504352,0.0,1.0
2007-02-16,35.23,35.48,35.04,35.37,123400,23.2996563203522,23.4649959195599,23.1739982249543,23.3922464959085,186585.670630797,0.0,1.0
2007-02-20,35.82,36.17,34.98,35.35,145200,23.6898577744824,23.9213332133732,23.1343167211445,23.3790193279719,219548.131082591,0.0,1.0
2007-02-21,36.34,36.49,35.64,35.77,115000,24.0337641408345,24.1329679003591,23.5708132630529,23.6567898546409,173884.539080564,0.0,1.0
2007-02-22,36.53,36.61,36.09,36.31,125100,24.1594222362324,24.2123309079788,23.8684245416268,24.0139233889296,189156.137730248,0.0,1.0
2007-02-23,36.43,36.48,36.13,36.4,350400,24.0932863965493,24.1263543163908,23.8948788775,24.0734456446443,529818.630381127,0.0,1.0
2007-02-26,35.76,36.66,35.4,36.5,152600,23.6501762706726,24.2453988278204,23.4120872478135,24.1395814843274,230737.223162557,0.0,1.0
2007-02-27,34.8,35.75,34.5,35.68,246900,23.0152722097149,23.6435626867043,22.8168646906657,23.5972675989261,373322.545208621,0.0,1.0
2007-02-28,34.35,34.85,33.92,34.72,185700,22.717660931141,23.0483401295565,22.4332768205037,22.9623635379685,280785.729628355,0.0,1.0
2007-03-01,34.33,34.78,33.66,33.94,229900,22.7044337632044,23.0020450417783,22.2613236373277,22.4465039884404,347617.874214102,0.0,1.0
2007-03-02,34.0,34.29,33.75,34.0,204800,22.4861854922502,22.6779794273312,22.3208458930425,22.4861854922502,309665.683510431,0.0,1.0
2007-03-05,33.21,34.49,33.21,33.71,344100,21.9637123587538,22.8102511066974,21.9637123587538,22.2943915571693,520292.781718454,0.0,1.0
2007-03-06,33.75,34.35,33.3,33.58,273700,22.3208458930425,22.717660931141,22.0232346144686,22.2084149655812,413845.203011743,0.0,1.0
2007-03-07,34.62,34.62,33.75,33.91,471100,22.8962276982854,22.8962276982854,22.3208458930425,22.4266632365354,712321.794442206,0.0,1.0
2007-03-08,35.38,35.59,34.58,35.04,379700,23.3988600798768,23.5377453432113,22.8697733624121,23.1739982249543,574121.386859916,0.0,1.0
2007-03-09,35.89,37.75,35.09,37.29,863700,23.7361528622606,24.966279480366,23.2070661447959,24.6620546178238,1305948.49046855,0.0,1.0
2007-03-12,37.09,37.3,35.58,35.58,605200,24.5297829384577,24.6686682017921,23.531131759243,23.531131759243,915086.287404846,0.0,1.0
2007-03-13,36.54,37.1,36.32,36.85,239200,24.1660358202007,24.536396522426,24.0205369728979,24.3710569232182,361679.841287573,0.0,1.0
2007-03-14,37.03,37.16,36.04,36.68,190700,24.4901014346478,24.5760780262358,23.8353566217852,24.258625995757,288345.926979684,0.0,1.0
2007-03-15,36.91,37.1,36.52,36.99,129600,24.4107384270281,24.536396522426,24.1528086522641,24.4636470987746,195960.315346445,0.0,1.0
2007-03-16,36.91,37.16,36.5,36.9,248500,24.4107384270281,24.5760780262358,24.1395814843274,24.4041248430598,375741.808361045,0.0,1.0
2007-03-19,36.91,37.44,36.61,37.02,122100,24.4107384270281,24.7612583773485,24.2123309079788,24.4834878506795,184620.019319451,0.0,1.0
2007-03-20,37.17,37.18,36.45,36.82,169100,24.5826916102041,24.5893051941724,24.1065135644859,24.3512161713133,255685.874421943,0.0,1.0
2007-03-21,37.4,37.49,36.48,37.25,199700,24.7348040414752,24.79432629719,24.1263543163908,24.6356002819506,301954.282212076,0.0,1.0
2007-03-22,37.31,37.4,36.64,37.37,217500,24.6752817857605,24.7348040414752,24.2321716598838,24.7149632895703,328868.584782806,0.0,1.0
2007-03-23,37.56,37.56,37.12,37.22,170300,24.8406213849682,24.8406213849682,24.5496236903626,24.6157595300457,257500.321786262,0.0,1.0
2007-03-26,38.09,38.16,37.51,37.51,323200,25.1911413352885,25.2374364230667,24.8075534651266,24.8075534651266,488691.1567899,0.0,1.0
2007-03-27,38.09,38.1,37.65,38.05,224900,25.1911413352885,25.1977549192569,24.900143640683,25.1646869994153,340057.676862774,0.0,1.0
2007-03-28,38.19,38.29,37.81,37.9,176500,25.2572771749716,25.3234130146547,25.0059609841759,25.0654832398907,266874.96650191,0.0,1.0
2007-03-29,38.06,38.4,37.48,38.36,197600,25.1713005833836,25.3961624383061,24.7877127132217,25.3697081024329,298778.999324518,0.0,1.0
2007-03-30,38.73,38.86,37.84,37.84,228500,25.6144107092603,25.7003873008483,25.0258017360808,25.0258017360808,345501.01895573,0.0,1.0
2007-04-02,38.69,38.89,38.36,38.89,239900,25.5879563733871,25.7202280527533,25.3697081024329,25.7202280527533,362738.268916759,0.0,1.0
2007-04-03,39.35,39.41,38.5,38.67,295800,26.0244529152955,26.0641344191053,25.4622982779892,25.5747292054505,447261.275304616,0.0,1.0
2007-04-04,39.16,39.26,38.895,39.26,192900,25.8987948198976,25.9649306595807,25.7235348447374,25.9649306595807,291672.413814268,0.0,1.0
2007-04-05,38.83,39.089,38.68,38.9,131000,25.6805465489434,25.8518383737226,25.5813427894188,25.7268416367216,198077.170604817,0.0,1.0
2007-04-09,39.46,39.86,38.85,38.95,246200,26.0972023389469,26.3617456976792,25.69377371688,25.7599095565631,372264.117579434,0.0,1.0
2007-04-10,39.9,40.1,39.25,39.39,278300,26.3882000335525,26.5204717129186,25.9583170756124,26.0509072511687,420800.584574965,0.0,1.0
2007-04-11,38.83,40.0,38.68,39.8,394800,25.6805465489434,26.4543358732355,25.5813427894188,26.3220641938694,596953.182860929,0.0,1.0
2007-04-12,39.19,39.36,38.39,38.85,215400,25.9186355718025,26.0310664992638,25.3895488543378,25.69377371688,325693.301895249,0.0,1.0
2007-04-13,39.48,39.48,38.9,39.24,262700,26.1104295068835,26.1104295068835,25.7268416367216,25.9517034916441,397212.768838819,0.0,1.0
2007-04-16,40.03,40.2,39.6,39.6,299700,26.4741766251405,26.5866075526017,26.1897925145032,26.1897925145032,453158.229238653,0.0,1.0
2007-04-17,40.12,40.23,39.8,40.23,434500,26.5336988808553,26.6064483045066,26.3220641938694,26.6064483045066,656981.149830479,0.0,1.0
2007-04-18,40.01,40.17,39.73,40.05,209600,26.4609494572039,26.5667668006968,26.2757691060912,26.4874037930771,316923.472967706,0.0,1.0
2007-04-19,39.57,40.0,39.3098,39.91,162400,26.1699517625983,26.4543358732355,25.9978663077429,26.3948136175208,245555.209971162,0.0,1.0
2007-04-20,39.74,40.02,39.64,39.75,205900,26.2823826900595,26.4675630411722,26.2162468503764,26.2889962740278,311328.926927724,0.0,1.0
2007-04-23,39.81,40.15,39.46,39.65,142400,26.3286777778377,26.5535396327602,26.0972023389469,26.2228604343447,215314.420565846,0.0,1.0
2007-04-24,39.86,40.08,39.59,39.69,302900,26.3617456976792,26.507244544982,26.1831789305349,26.249314770218,457996.755543504,0.0,1.0
2007-04-25,39.9,40.08,39.7,39.9,201700,26.3882000335525,26.507244544982,26.2559283541863,26.3882000335525,304978.361152607,0.0,1.0
2007-04-26,39.95,40.18,39.64,39.9,177700,26.421267953394,26.5733803846651,26.2162468503764,26.3882000335525,268689.413866228,0.0,1.0
2007-04-27,39.57,40.0,39.0501,39.91,327000,26.1699517625983,26.4543358732355,25.8261115320859,26.3948136175208,494436.906776908,0.0,1.0
2007-04-30,37.85,39.48,37.62,39.44,327200,25.0324153200491,26.1104295068835,24.880302888778,26.0839751710102,494739.314670963,0.0,1.0
2007-05-01,38.97,39.01,37.93,37.95,273800,25.7731367244997,25.799591060373,25.0853239917956,25.0985511597322,413996.40695877,0.0,1.0
2007-05-02,39.75,40.0,38.69,38.87,218700,26.2889962740278,26.4543358732355,25.5879563733871,25.7070008848166,330683.032147126,0.0,1.0
2007-05-03,39.6,39.82,39.19,39.82,194400,26.1897925145032,26.335291361806,25.9186355718025,26.335291361806,293940.473019667,0.0,1.0
2007-05-04,39.75,39.85,39.49,39.79,150100,26.2889962740278,26.3551321137109,26.1170430908518,26.3154506099011,226957.124486893,0.0,1.0
2007-05-07,39.7,39.97,39.51,39.86,153300,26.2559283541863,26.4344951213306,26.1302702587884,26.3617456976792,231795.650791743,0.0,1.0
2007-05-08,41.78,41.79,39.22,39.86,722800,27.6315538195945,27.6381674035628,25.9384763237075,26.3617456976792,1092902.1291081,0.0,1.0
2007-05-09,42.69,43.37,41.78,41.9,606000,28.2333899607106,28.6831136705556,27.6315538195945,27.7109168272142,916295.918981062,0.0,1.0
2007-05-10,42.5,43.0,41.91,42.34,386000,28.1077318653128,28.4384110637282,27.7175304111825,28.0019145218198,583647.235522589,0.0,1.0
2007-05-11,42.59,43.28,42.05,42.36,230100,28.1672541210275,28.6235914148409,27.8101205867389,28.0151416897564,347920.282108156,0.0,1.0
2007-05-14,42.92,43.25,42.53,42.53,268100,28.3855023919817,28.6037506629359,28.1275726172177,28.1275726172177,405377.781978255,0.0,1.0
2007-05-15,43.25,44.11,42.77,42.91,381000,28.6037506629359,29.1725188842105,28.2862986324571,28.3788888080134,576087.038171261,0.0,1.0
2007-05-16,44.03,44.11,43.1,43.21,249800,29.119610212464,29.1725188842105,28.5045469034113,28.5772963270627,377707.459672391,0.0,1.0
2007-05-17,44.14,44.53,43.53,44.09,440500,29.1923596361154,29.4502894108795,28.7889310140486,29.1592917162739,666053.386652075,0.0,1.0
2007-05-18,44.65,44.85,43.81,44.19,145500,29.5296524184992,29.6619240978654,28.9741113651612,29.225427555957,220001.74292367,0.0,1.0
2007-05-21,45.3,45.45,44.51,44.78,427000,29.9595353764393,30.0587391359639,29.4370622429429,29.6156290100872,645640.853803486,0.0,1.0
2007-05-22,45.69,45.946,44.98,45.43,344400,30.2174651512033,30.386772900792,29.7479006894534,30.0455119680273,520746.393559533,0.0,1.0
2007-05-23,44.58,45.98,44.51,45.84,160200,29.483357330721,30.4092590862843,29.4370622429429,30.3166689107279,242228.723136577,0.0,1.0
2007-05-24,43.37,45.54,43.262,44.63,321600,28.6831136705556,30.1182613916787,28.6116869636979,29.5164252505626,486271.893637474,0.0,1.0
2007-05-25,44.16,44.24,43.31,43.5,158900,29.205586804052,29.2584954757985,28.6434321667458,28.7690902621437,240263.071825232,0.0,1.0
2007-05-29,44.32,45.07,43.99,44.25,189400,29.311404147545,29.8074229451681,29.0931558765908,29.2651090597668,286380.275668338,0.0,1.0
2007-05-30,44.28,44.37,43.57,44.11,178500,29.2849498116717,29.3444720673865,28.8153853499218,29.1725188842105,269899.045442442,0.0,1.0
2007-05-31,44.77,45.55,44.23,44.28,421300,29.6090154261189,30.124874975647,29.2518818918302,29.2849498116717,637022.228822971,0.0,1.0
2007-06-01,44.89,45.2,44.72,45.0,159200,29.6883784337386,29.8933995367562,29.5759475062773,29.76112785739,240716.683666312,0.0,1.0
2007-06-04,45.04,45.25,44.82,44.82,200100,29.7875821932632,29.9264674565977,29.6420833459604,29.6420833459604,302559.098000182,0.0,1.0
2007-06-05,44.75,45.36,44.47,45.04,324300,29.5957882581823,29.9992168802491,29.4106079070696,29.7875821932632,490354.400207191,0.0,1.0
2007-06-06,44.93,45.07,44.22,44.63,418600,29.7148327696118,29.8074229451681,29.2452683078619,29.5164252505626,632939.722253255,0.0,1.0
2007-06-07,40.73,44.0,39.75,42.7,1219126,26.9371275029221,29.0997694605591,26.2889962740278,28.2400035446789,1843366.63122723,0.0,1.0
2007-06-08,41.64,42.0,40.49,40.49,932100,27.5389636440382,27.7770526668973,26.7784014876827,26.7784014876827,1409371.99023473,0.0,1.0
2007-06-11,41.5,42.09,41.25,41.69,667600,27.4463734684819,27.8365749226121,27.2810338692742,27.5720315638797,1009437.55034943,0.0,1.0
2007-06-12,42.73,44.08,41.28,41.34,866000,28.2598442965839,29.1526781323056,27.3008746211791,27.3405561249889,1309426.18125016,0.0,1.0
2007-06-13,42.81,43.03,42.62,43.0,1880800,28.3127529683303,28.4582518156331,28.1870948729325,28.4384110637282,2843843.83567588,0.0,1.0
2007-06-14,43.0,43.95,42.97,43.0,932400,28.4384110637282,29.0667015407176,28.4185703118233,28.4384110637282,1409825.60207581,0.0,1.0
2007-06-15,42.9,43.71,42.73,43.64,677900,28.3722752240451,28.9079755254781,28.2598442965839,28.8616804377,1025011.55689317,0.0,1.0
2007-06-18,42.58,42.96,41.83,42.93,579000,28.1606405370592,28.411956727855,27.6646217394361,28.39211597595,875470.853283886,0.0,1.0
2007-06-19,44.0,44.23,42.31,42.31,614200,29.0997694605591,29.2518818918302,27.9820737699149,27.9820737699149,928694.64263724,0.0,1.0
2007-06-20,44.05,44.72,43.69,44.16,636900,29.1328373804006,29.5759475062773,28.8947483575415,29.205586804052,963017.938612274,0.0,1.0
2007-06-21,44.87,44.96,43.26,44.24,636200,29.675151265802,29.7346735215168,28.6103642469042,29.2584954757985,961959.510983086,0.0,1.0
2007-06-22,44.03,45.03,43.62,44.82,546200,29.119610212464,29.7809686092949,28.8484532697634,29.6420833459604,825875.958659168,0.0,1.0
2007-06-25,43.6,44.17,43.06,43.83,502900,28.8352261018267,29.2122003880204,28.4780925675381,28.9873385330978,760404.64959666,0.0,1.0
2007-06-26,45.04,45.65,44.41,44.77,983800,29.7875821932632,30.1910108153301,29.3709264032598,29.6090154261189,1487544.43084747,0.0,1.0
2007-06-27,44.49,45.205,44.14,45.14,514600,29.4238350750062,29.8967063287403,29.1923596361154,29.8537180329463,778095.51139877,0.0,1.0
2007-06-28,46.49,46.94,44.66,44.67,1017600,30.746551868668,31.0441631472419,29.5362660024675,29.5428795864358,1538651.36494245,0.0,1.0
2007-06-29,46.42,47.74,46.41,46.87,719500,30.7002567808899,31.5732498647066,30.6936431969215,30.9978680594637,1087912.39885622,0.0,1.0
2007-07-02,46.92,47.75,46.59,46.83,403600,31.0309359793053,31.5798634486749,30.8126877083511,30.9714137235905,610259.130199267,0.0,1.0
2007-07-03,47.1,47.5,46.72,47.49,247600,31.1499804907349,31.4145238494672,30.8986642999391,31.4079102654989,374380.972837806,0.0,1.0
2007-07-05,47.0,47.37,46.17,47.26,375400,31.0838446510518,31.3285472578792,30.5349171816821,31.2557978342278,567619.617137772,0.0,1.0
2007-07-06,48.11,48.2,47.25,47.41,508400,31.8179524715341,31.8774747272488,31.2491842502595,31.3550015937524,768720.86668312,0.0,1.0
2007-07-09,48.37,48.66,48.08,48.3,329800,31.9899056547101,32.181699589791,31.7981117196291,31.9436105669319,498670.617293653,0.0,1.0
2007-07-10,47.43,48.67,47.37,48.56,362300,31.368228761689,32.1883131737593,31.3285472578792,32.115563750108,547811.900077292,0.0,1.0
2007-07-11,47.3,47.76,46.92,47.57,267100,31.282252170101,31.5864770326432,31.0309359793053,31.4608189372454,403865.742507989,0.0,1.0
2007-07-12,47.4201,48.12,47.0,47.77,460400,31.3616813135604,31.8245660555024,31.0838446510518,31.5930906166116,696142.972110364,0.0,1.0
2007-07-13,47.32,47.7,47.09,47.25,210000,31.2954793380377,31.5467955288334,31.1433669067665,31.2491842502595,317528.288755813,0.0,1.0
2007-07-16,46.9,47.41,46.68,47.2,161600,31.0177088113687,31.3550015937524,30.8722099640659,31.2161163304179,244345.578394949,0.0,1.0
2007-07-17,47.68,48.08,46.95,47.19,337700,31.5335683608968,31.7981117196291,31.0507767312102,31.2095027464496,510615.729108752,0.0,1.0
2007-07-18,47.55,47.61,46.72,47.43,406300,31.4475917693088,31.4872732731186,30.8986642999391,31.368228761689,614341.636768984,0.0,1.0
2007-07-19,48.27,48.94,47.84,47.88,350100,31.923769815027,32.3668799409037,31.6393857043897,31.6658400402629,529365.018540048,0.0,1.0
2007-07-20,47.03,48.16,46.85,48.16,331000,31.1036854029567,31.8510203913756,30.9846408915271,31.8510203913756,500485.064657972,0.0,1.0
2007-07-23,47.33,48.17,47.15,47.22,249100,31.302092922006,31.8576339753439,31.1830484105764,31.2293434983546,376649.032043204,0.0,1.0
2007-07-24,46.47,47.31,46.02,47.31,397700,30.7333247007314,31.2888657540693,30.4357134221575,31.2888657540693,601338.097324699,0.0,1.0
2007-07-25,46.02,47.16,45.2,46.8,390200,30.4357134221575,31.1896619945447,29.8933995367562,30.9515729716856,589997.801297706,0.0,1.0
2007-07-26,43.56,46.28,42.41,45.99,864200,28.8087717659535,30.6076666053335,28.048209609598,30.4158726702526,1306704.51020368,0.0,1.0
2007-07-27,42.87,44.26,42.82,43.65,389200,28.3524344721402,29.2717226437351,28.3193665522986,28.8682940216683,588485.76182744,0.0,1.0
2007-07-30,43.8,44.16,42.55,43.0,414500,28.9674977811929,29.205586804052,28.1407997851543,28.4384110637282,626740.360425165,0.0,1.0
2007-07-31,43.47,44.2399,43.4,43.72,396900,28.7492495102387,29.2584293399588,28.7029544224606,28.9145891094464,600128.465748487,0.0,1.0
2007-08-01,43.62,44.21,42.86,43.43,569800,28.8484532697634,29.2386547238936,28.3458208881719,28.7227951743655,861560.090157438,0.0,1.0
2007-08-02,44.23,44.62,43.762,43.85,308900,29.2518818918302,29.5098116665942,28.9423661621133,29.0005657010345,467068.992365098,0.0,1.0
2007-08-03,42.18,44.7,42.12,44.25,339000,27.8960971783269,29.5627203383407,27.856415674517,29.2651090597668,512581.380420098,0.0,1.0
2007-08-06,42.65,42.87,41.98,42.41,574500,28.2069356248374,28.3524344721402,27.7638254989607,28.048209609598,868666.675667689,0.0,1.0
2007-08-07,42.47,43.09,42.2,42.58,440500,28.0878911134078,28.497933319443,27.9093243462635,28.1606405370592,666053.386652075,0.0,1.0
2007-08-08,40.34,43.37,40.03,42.9,949500,26.679197728158,28.6831136705556,26.4741766251405,28.3722752240451,1435681.47701736,0.0,1.0
2007-08-09,37.46,39.72,35.45,39.61,1571000,24.7744855452851,26.2691555221229,23.445155167655,26.1964060984715,2375414.00778753,0.0,1.0
2007-08-10,42.65,43.56,37.18,37.3,937300,28.2069356248374,28.8087717659535,24.5893051941724,24.6686682017921,1417234.59548011,0.0,1.0
2007-08-13,41.77,44.25,41.43,43.06,572900,27.6249402356262,29.2651090597668,27.4000783807037,28.4780925675381,866247.412515264,0.0,1.0
2007-08-14,41.01,42.63,40.96,41.77,162400,27.1223078540347,28.1937084569008,27.0892399341932,27.6249402356262,245555.209971162,0.0,1.0
2007-08-15,40.53,42.17,40.39,40.95,278600,26.8048558235559,27.8894835943586,26.7122656479996,27.0826263502249,421254.196416046,0.0,1.0
2007-08-16,40.94,41.06,38.74,40.22,349000,27.0760127662566,27.1553757738763,25.6210242932286,26.5998347205383,527701.775122756,0.0,1.0
2007-08-17,41.79,42.66,40.94,42.66,273800,27.6381674035628,28.2135492088057,27.0760127662566,28.2135492088057,413996.40695877,0.0,1.0
2007-08-20,42.12,42.47,41.26,42.02,186800,27.856415674517,28.0878911134078,27.2876474532425,27.7902798348339,282448.973045647,0.0,1.0
2007-08-21,41.79,42.74,41.69,42.57,162800,27.6381674035628,28.2664578805522,27.5720315638797,28.1540269530909,246160.025759269,0.0,1.0
2007-08-22,41.78,42.33,41.59,42.11,340300,27.6315538195945,27.9953009378515,27.5058957241967,27.8498020905487,514547.031731444,0.0,1.0
2007-08-23,41.98,42.42,41.78,42.1,234500,27.7638254989607,28.0548231935663,27.6315538195945,27.8431885065804,354573.255777325,0.0,1.0
2007-08-24,42.39,42.76,42.05,42.05,258500,28.0349824416614,28.2796850484888,27.8101205867389,27.8101205867389,390862.203063703,0.0,1.0
2007-08-27,42.02,42.7,41.55,42.39,312900,27.7902798348339,28.2400035446789,27.4794413883234,28.0349824416614,473117.150246162,0.0,1.0
2007-08-28,40.95,42.35,40.92,41.92,345300,27.0826263502249,28.0085281057881,27.06278559832,27.7241439951509,522107.229082772,0.0,1.0
2007-08-29,41.83,42.2,41.23,41.53,430200,27.6646217394361,27.9093243462635,27.2678067013375,27.4662142203868,650479.380108336,0.0,1.0
2007-08-30,42.06,42.72,41.44,41.44,300400,27.8167341707072,28.2532307126156,27.406691964672,27.406691964672,454216.656867839,0.0,1.0
2007-08-31,42.56,43.16,42.23,42.59,157700,28.1474133691226,28.5442284072212,27.9291650981684,28.1672541210275,238448.624460913,0.0,1.0
2007-09-04,44.01,44.82,43.26,43.26,623500,29.1063830445274,29.6420833459604,28.6103642469042,28.6103642469042,942756.609710712,0.0,1.0
2007-09-05,47.07,47.07,45.07,45.85,828500,31.1301397388299,31.1301397388299,29.8074229451681,30.3232824946962,1252724.7011152,0.0,1.0
2007-09-06,46.76,47.5,46.64,47.35,502900,30.9251186358123,31.4145238494672,30.8457556281926,31.3153200899426,760404.64959666,0.0,1.0
2007-09-07,45.38,46.58,45.18,46.22,437600,30.0124440481857,30.8060741243828,29.8801723688195,30.5679851015237,661668.472188304,0.0,1.0
2007-09-10,45.76,46.25,45.09,45.58,385000,30.2637602389815,30.5878258534286,29.8206501131048,30.1447157275519,582135.196052323,0.0,1.0
2007-09-11,46.63,46.81,45.81,46.11,330900,30.8391420442243,30.9581865556539,30.296828158823,30.4952356778723,500333.860710946,0.0,1.0
2007-09-12,47.46,47.99,46.29,46.63,355500,31.388069513594,31.7385894639143,30.6142801893018,30.8391420442243,537530.031679483,0.0,1.0
2007-09-13,46.8,47.57,46.06,47.56,403200,30.9515729716856,31.4608189372454,30.4621677580307,31.4542053532771,609654.314411161,0.0,1.0
2007-09-14,46.97,47.09,46.168,46.45,255300,31.0640038991468,31.1433669067665,30.5335944648885,30.7200975327948,386023.676758853,0.0,1.0
2007-09-17,46.1,46.74,45.57,46.74,346100,30.488622093904,30.9118914678757,30.1381021435836,30.9118914678757,523316.860658985,0.0,1.0
2007-09-18,48.11,48.25,46.1,46.11,504300,31.8179524715341,31.9105426470904,30.488622093904,30.4952356778723,762521.50485503,0.0,1.0
2007-09-19,50.15,50.48,48.41,48.44,826900,33.1671236010691,33.3853718720233,32.0163599905833,32.0362007424882,1250305.43796277,0.0,1.0
2007-09-20,51.4,53.44,50.2,50.64,1481300,33.9938215971077,35.3429927266427,33.2001915209106,33.4911892155162,2239784.06730469,0.0,1.0
2007-09-21,52.77,53.2,51.7196,51.82,717600,34.899882600766,35.1842667114033,34.2051917407348,34.2715921237766,1085039.52386272,0.0,1.0
2007-09-24,52.99,54.75,52.5,53.83,434100,35.0453814480688,36.2093722264912,34.7213158336217,35.6009225014067,656376.334042373,0.0,1.0
2007-09-25,53.15,54.4,52.78,53.0,435500,35.1511987915617,35.9778967876003,34.9064961847343,35.0519950320371,658493.189300746,0.0,1.0
2007-09-26,54.16,54.32,53.25,53.72,348700,35.8191707723609,35.9249881158539,35.2173346312448,35.5281730777553,527248.163281677,0.0,1.0
2007-09-27,53.59,54.57,53.0,54.3,405500,35.4421964861673,36.0903277150616,35.0519950320371,35.9117609479173,613132.005192773,0.0,1.0
2007-09-28,53.49,54.4,53.25,54.05,298600,35.3760606464842,35.9778967876003,35.2173346312448,35.7464213487095,451494.985821361,0.0,1.0
2007-10-01,54.67,55.01,53.41,53.49,413800,36.1564635547447,36.3813254096672,35.3231519747378,35.3760606464842,625681.932795978,0.0,1.0
2007-10-02,54.72,55.24,53.94,54.77,338900,36.1895314745862,36.5334378409383,35.6736719250581,36.2225993944278,512430.176473072,0.0,1.0
2007-10-03,54.81,55.18,54.07,54.76,324800,36.249053730301,36.4937563371284,35.7596485166461,36.2159858104595,491110.419942324,0.0,1.0
2007-10-04,55.03,55.2,54.33,54.92,244500,36.3945525776038,36.5069835050651,35.9316016998222,36.3218031539524,369693.650479982,0.0,1.0
2007-10-05,56.38,56.9,55.4,55.4,561500,37.2873864133255,37.6312927796776,36.6392551844312,36.6392551844312,849010.162554233,0.0,1.0
2007-10-08,55.19,56.57,54.504,56.57,359700,36.5003699210967,37.4130445087234,36.0466780608708,37.4130445087234,543880.5974546,0.0,1.0
2007-10-09,54.65,55.59,54.26,55.55,486300,36.1432363868081,36.7649132798291,35.885306612044,36.7384589439559,735304.794390246,0.0,1.0
2007-10-10,57.09,57.12,54.51,54.51,538500,37.7569508750754,37.7767916269804,36.0506462112517,36.0506462112517,814233.254738121,0.0,1.0
2007-10-11,54.53,58.0,54.18,58.0,460700,36.0638733791884,38.3587870161915,35.8323979402975,38.3587870161915,696596.583951442,0.0,1.0
2007-10-12,55.78,56.21,54.49,54.5,245200,36.890571375227,37.1749554858643,36.0374190433151,36.0440326272834,370752.078109168,0.0,1.0
2007-10-15,56.37,57.0,55.77,56.0,437700,37.2807728293572,37.6974286193607,36.8839577912587,37.0360702225298,661819.67613533,0.0,1.0
2007-10-16,55.47,56.59,55.36,56.39,315100,36.6855502722094,37.42627167666,36.612800848558,37.2939999972938,476443.637080746,0.0,1.0
2007-10-17,55.96,57.15,55.15,56.32,514100,37.0096158866565,37.7966323788853,36.4739155852235,37.2477049095156,777339.491663636,0.0,1.0
2007-10-18,55.73,56.23,55.57,55.85,262500,36.8575034553854,37.1881826538009,36.7516861118925,36.9368664630051,396910.360944767,0.0,1.0
2007-10-19,54.09,55.74,54.09,55.74,314700,35.7728756845828,36.8641170393537,35.7728756845828,36.8641170393537,475838.821292639,0.0,1.0
2007-10-22,53.18,53.8,49.31,53.8,848600,35.1710395434667,35.5810817495018,32.6115825477311,35.5810817495018,1283116.69446754,0.0,1.0
2007-10-23,52.92,53.81,52.4,52.78,398400,34.9990863602906,35.5876953334701,34.6551799939386,34.9064961847343,602396.524953886,0.0,1.0
2007-10-24,52.7,52.82,51.84,52.52,621500,34.8535875129878,34.9329505206075,34.2848192917133,34.7345430015583,939732.530770181,0.0,1.0
2007-10-25,53.34,53.71,52.31,52.77,377900,35.2768568869596,35.521559493787,34.5956577382238,34.899882600766,571399.715813437,0.0,1.0
2007-10-26,55.03,55.37,53.41,53.62,264100,36.3945525776038,36.6194144325263,35.3231519747378,35.4620372380722,399329.624097192,0.0,1.0
2007-10-29,54.71,55.5,54.4,55.38,244800,36.1829178906179,36.7053910241143,35.9778967876003,36.6260280164946,370147.262321062,0.0,1.0
2007-10-30,54.86,55.01,54.06,54.36,196900,36.2821216501425,36.3813254096672,35.7530349326778,35.9514424517271,297720.571695332,0.0,1.0
2007-10-31,54.25,55.19,53.12,54.98,302800,35.8786930280757,36.5003699210967,35.1313580396568,36.3614846577623,457845.551596477,0.0,1.0
2007-11-01,51.66,53.54,51.32,53.38,459700,34.1657747802837,35.4091285663258,33.9409129253612,35.3033112228328,695084.544481178,0.0,1.0
2007-11-02,51.25,52.09,50.26,52.09,291700,33.894617837583,34.450158890921,33.2398730247205,34.450158890921,441061.913476528,0.0,1.0
2007-11-05,50.87,51.5,49.51,50.76,313100,33.6433016467873,34.0599574367908,32.7438542270973,33.5705522231359,473419.558140215,0.0,1.0
2007-11-06,53.05,53.19,50.7,50.94,374900,35.0850629518786,35.177653127435,33.5308707193261,33.6895967345655,566863.59740264,0.0,1.0
2007-11-07,50.72,53.0,50.61,52.13,232100,33.5440978872627,35.0519950320371,33.4713484636113,34.4766132267942,350944.361048686,0.0,1.0
2007-11-08,51.73,52.14,49.99,51.94,315800,34.2120698680619,34.4832268107625,33.0613062575761,34.3509551313964,477502.064709932,0.0,1.0
2007-11-09,50.83,51.95,50.39,50.92,362300,33.6168473109141,34.3575687153647,33.3258496163085,33.6763695666288,547811.90007729,0.0,1.0
2007-11-12,50.19,51.13,50.13,50.67,355000,33.1935779369423,33.8152548299633,33.1538964331324,33.5110299674211,536774.011944351,0.0,1.0
2007-11-13,50.69,50.95,50.22,50.47,242700,33.5242571353577,33.6962103185338,33.2134186888472,33.3787582880549,366971.979433504,0.0,1.0
2007-11-14,50.31,51.84,49.96,50.96,255000,33.272940944562,34.2848192917133,33.0414655056712,33.7028239025021,385570.064917773,0.0,1.0
2007-11-15,49.63,50.85,48.91,49.95,282300,32.823217234717,33.6300744788507,32.3470391889988,33.0348519217029,426848.742456029,0.0,1.0
2007-11-16,49.78,49.95,48.3,49.63,845500,32.9224209942416,33.0348519217029,31.9436105669319,32.823217234717,1278429.37210972,0.0,1.0
2007-11-19,48.3,50.04,47.87,50.04,234100,31.9436105669319,33.0943741774177,31.6592264562946,33.0943741774177,353968.439989218,0.0,1.0
2007-11-20,47.38,49.4,46.86,48.3,257900,31.3351608418475,32.6711048034459,30.9912544754954,31.9436105669319,389954.979381544,0.0,1.0
2007-11-21,46.79,47.45,46.25,47.02,234400,30.9449593877173,31.3814559296257,30.5878258534286,31.0970718189884,354422.051830298,0.0,1.0
2007-11-23,47.39,47.82,46.88,46.95,89500,31.3417744258158,31.6261585364531,31.0044816434321,31.0507767312102,135327.532588787,0.0,1.0
2007-11-26,45.8,47.92,45.71,47.13,273000,30.2902145748547,31.6922943761362,30.2306923191399,31.1698212426398,412786.775382557,0.0,1.0
2007-11-27,48.0,48.33,45.68,45.85,327700,31.7452030478827,31.9634513188368,30.210851567235,30.3232824946962,495495.334406094,0.0,1.0
2007-11-28,49.71,50.1,48.35,48.51,500700,32.8761259064635,33.1340556812275,31.9766784867735,32.0824958302664,757078.162762074,0.0,1.0
2007-11-29,49.7,51.17,49.42,49.49,338000,32.8695123224952,33.8417091658366,32.6843319713825,32.7306270591607,511069.340949832,0.0,1.0
2007-11-30,49.66,50.87,49.45,50.42,371000,32.8430579866219,33.6433016467873,32.7041727232874,33.3456903682134,560966.643468603,0.0,1.0
2007-12-03,47.88,49.53,47.58,49.45,342000,31.6658400402629,32.7570813950339,31.4674325212137,32.7041727232874,517117.498830896,0.0,1.0
2007-12-04,49.36,50.99,49.0301,50.99,631800,32.6446504675727,33.722664654407,32.4264683324581,33.722664654407,955306.537313916,0.0,1.0
2007-12-05,51.65,51.97,50.25,51.26,660300,34.1591611963154,34.3707958833013,33.2332594407521,33.9012314215514,998399.662216492,0.0,1.0
2007-12-06,50.02,50.75,47.27,49.05,1145400,33.0811470094811,33.5639386391676,31.2624114181961,32.4396293645551,1731890.00924242,0.0,1.0
2007-12-07,51.75,52.14,50.26,50.26,502100,34.2252970359985,34.4832268107625,33.2398730247205,33.2398730247205,759195.018020446,0.0,1.0
2007-12-10,54.19,55.15,52.08,52.08,579200,35.8390115242658,36.4739155852235,34.4435453069527,34.4435453069527,875773.261177939,0.0,1.0
2007-12-11,52.53,55.0,52.35,54.6,528000,34.7411565855266,36.3747118256989,34.622112074097,36.1101684669665,798356.840300329,0.0,1.0
2007-12-12,53.6,54.5771,52.8701,53.8,265400,35.4488100701356,36.0950233596791,34.9660845762888,35.5810817495018,401295.275408537,0.0,1.0
2007-12-13,53.96,54.32,52.11,53.05,330600,35.6868990929948,35.9249881158539,34.4633860588576,35.0850629518786,499880.248869865,0.0,1.0
2007-12-14,52.27,53.83,51.7501,53.35,360800,34.5692034023506,35.6009225014067,34.2253631718382,35.2834704709279,545543.840871891,0.0,1.0
2007-12-17,51.46,52.49,51.2,51.87,356800,34.0335031009175,34.7147022496533,33.8615499177415,34.3046600436182,539495.682990829,0.0,1.0
2007-12-18,51.59,52.26,49.54,51.62,356500,34.1194796925055,34.5625898183822,32.7636949790022,34.1393204444105,539042.07114975,0.0,1.0
2007-12-19,52.27,52.74,51.13,51.39,228300,34.5692034023506,34.8800418488611,33.8152548299633,33.9872080131394,345198.611061676,0.0,1.0
2007-12-20,53.35,53.46,51.53,52.88,212100,35.2834704709279,35.3562198945793,34.0797981886957,34.9726320244174,320703.571643371,0.0,1.0
2007-12-21,53.84,54.6499,53.51,54.18,568800,35.607536085375,36.1431702509684,35.3892878144208,35.8323979402975,860048.050687175,0.0,1.0
2007-12-24,54.73,55.36,54.22,54.66,203500,36.1961450585545,36.612800848558,35.8588522761708,36.1498499707764,307700.032199086,0.0,1.0
2007-12-26,55.92,55.94,54.23,54.96,318300,36.9831615507833,36.9963887187199,35.8654658601391,36.3482574898256,481282.163385597,0.0,1.0
2007-12-27,54.34,56.07,54.03,55.55,290300,35.9382152837905,37.0823653103079,35.7331941807729,36.7384589439559,438945.058218155,0.0,1.0
2007-12-28,55.09,55.72,54.49,54.49,204600,36.4342340814137,36.8508898714171,36.0374190433151,36.0374190433151,309363.275616377,0.0,1.0
2007-12-31,54.01,55.45,53.5,54.78,260900,35.7199670128363,36.6723231042728,35.3826742304525,36.2292129783961,394491.097792341,0.0,1.0
2008-01-02,53.79,54.9,51.5501,54.03,527600,35.5744681655335,36.3085759860158,34.093091492472,35.7331941807729,797752.024512224,0.0,1.0
2008-01-03,54.07,55.07,53.5,53.51,317200,35.7596485166461,36.421006913477,35.3826742304525,35.3892878144208,479618.919968305,0.0,1.0
2008-01-04,51.41,53.09,50.82,52.77,360600,34.000435181076,35.1115172877519,33.6102337269458,34.899882600766,545241.432977839,0.0,1.0
2008-01-07,51.91,52.7,50.76,51.55,360200,34.3311143794914,34.8535875129878,33.5705522231359,34.0930253566323,544636.617189733,0.0,1.0
2008-01-08,50.3,51.87,49.26,49.91,563800,33.2663273605937,34.3046600436182,32.5785146278896,33.0083975858296,852487.853335845,0.0,1.0
2008-01-09,48.76,50.54,46.8,50.0,593600,32.2478354294741,33.4250533758331,30.9515729716856,33.0679198415444,897546.629549766,0.0,1.0
2008-01-10,48.95,49.23,47.67,48.37,376700,32.373493524872,32.5586738759846,31.5269547769285,31.9899056547101,569585.268449118,0.0,1.0
2008-01-11,47.35,48.82,47.25,48.65,228800,31.3153200899426,32.287516933284,31.2491842502595,32.1750860058227,345954.630796809,0.0,1.0
2008-01-14,48.48,48.86,47.95,47.95,248800,32.0626550783615,32.3139712691572,31.7121351280411,31.7121351280411,376195.420202125,0.0,1.0
2008-01-15,48.06,48.77,47.55,47.55,212500,31.7848845516925,32.2544490134424,31.4475917693088,31.4475917693088,321308.387431478,0.0,1.0
2008-01-16,48.26,49.02,46.52,47.74,376500,31.9171562310587,32.4197886126502,30.7663926205729,31.5732498647066,569282.860555065,0.0,1.0
2008-01-17,47.14,48.65,47.0,48.29,232300,31.1764348266081,32.1750860058227,31.0838446510518,31.9369969829636,351246.76894274,0.0,1.0
2008-01-18,46.12,48.2,45.52,47.26,277700,30.5018492618406,31.8774747272488,30.1050342237421,31.2557978342278,419893.360892806,0.0,1.0
2008-01-22,46.06,46.84,43.01,44.21,268200,30.4621677580307,30.9780273075588,28.4450246476965,29.2386547238936,405528.985925282,0.0,1.0
2008-01-23,46.38,46.67,43.17,44.89,305800,30.6738024450166,30.8655963800976,28.5508419911895,29.6883784337386,462381.670007275,0.0,1.0
2008-01-24,44.89,47.0,44.64,46.75,362400,29.6883784337386,31.0838446510518,29.5230388345309,30.918505051844,547963.104024317,0.0,1.0
2008-01-25,44.31,45.49,43.93,44.55,304400,29.3047905635767,30.0851934718371,29.0534743727809,29.4635165788161,460264.814748902,0.0,1.0
2008-01-28,44.87,44.96,43.7,44.13,268900,29.675151265802,29.7346735215168,28.9013619415098,29.1857460521471,406587.413554467,0.0,1.0
2008-01-29,44.89,45.29,44.11,44.86,248200,29.6883784337386,29.9529217924709,29.1725188842105,29.6685376818337,375288.196519966,0.0,1.0
2008-01-30,45.07,46.39,44.36,44.86,200900,29.8074229451681,30.6804160289849,29.3378584834182,29.6685376818337,303768.729576395,0.0,1.0
2008-01-31,44.8,45.14,44.04,44.42,536700,29.6288561780238,29.8537180329463,29.1262237964323,29.3775399872281,811511.583691643,0.0,1.0
2008-02-01,45.98,46.51,44.83,45.07,269200,30.4092590862843,30.7597790366046,29.6486969299287,29.8074229451681,407041.025395546,0.0,1.0
2008-02-04,46.97,47.4499,46.3,46.95,358100,31.0640038991468,31.381389793786,30.6208937732701,31.0507767312102,541461.334302175,0.0,1.0
2008-02-05,45.34,46.97,45.15,46.16,240700,29.9859897123125,31.0640038991468,29.8603316169146,30.5283035977138,363947.900492972,0.0,1.0
2008-02-06,45.03,46.15,44.91,45.8,169900,29.7809686092949,30.5216900137455,29.7016056016752,30.2902145748547,256895.505998156,0.0,1.0
2008-02-07,44.17,45.12,43.58,44.88,310900,29.2122003880204,29.8404908650097,28.8219989338901,29.6817648497703,470093.071305629,0.0,1.0
2008-02-08,43.12,44.17,43.05,43.98,265700,28.5177740713479,29.2122003880204,28.4714789835698,29.0865422926225,401748.887249617,0.0,1.0
2008-02-11,44.11,44.54,42.75,43.12,375400,29.1725188842105,29.4569029948478,28.2730714645205,28.5177740713479,567619.617137772,0.0,1.0
2008-02-12,43.88,44.895,43.74,44.34,932000,29.0204064529394,29.6916852257227,28.9278162773831,29.3246313154816,1409220.7862877,0.0,1.0
2008-02-13,46.85,47.11,44.13,44.35,695500,30.9846408915271,31.1565940747032,29.1857460521471,29.3312448994499,1051623.45156985,0.0,1.0
2008-02-14,45.5,47.05,44.89,46.86,557900,30.0918070558054,31.1169125708933,29.6883784337386,30.9912544754954,843566.820461278,0.0,1.0
2008-02-15,45.23,45.77,44.37,45.07,834400,29.9132402886611,30.2703738229498,29.3444720673865,29.8074229451681,1261645.73398976,0.0,1.0
2008-02-19,43.95,45.93,43.74,45.4,649500,29.0667015407176,30.3761911664427,28.9278162773831,30.0256712161223,982069.63593762,0.0,1.0
2008-02-20,44.27,44.56,43.09,43.73,202200,29.2783362277034,29.4701301627844,28.497933319443,28.9212026934148,305734.38088774,0.0,1.0
2008-02-21,42.04,44.86,41.96,44.12,904600,27.8035070027706,29.6685376818337,27.7505983310241,29.1791324681788,1367790.90480242,0.0,1.0
2008-02-22,41.63,42.17,40.9,42.02,815300,27.5323500600699,27.8894835943586,27.0495584303833,27.7902798348339,1232765.78010769,0.0,1.0
2008-02-25,43.36,43.82,41.63,41.63,589500,28.6765000865873,28.9807249491295,27.5323500600699,27.5323500600699,891347.267721676,0.0,1.0
2008-02-26,43.66,44.8,43.07,43.15,363800,28.8749076056366,29.6288561780238,28.4847061515064,28.5376148232528,550079.959282689,0.0,1.0
2008-02-27,44.3,44.53,42.8,43.32,399500,29.2981769796084,29.4502894108795,28.306139384362,28.6500457507141,604059.768371177,0.0,1.0
2008-02-28,44.28,44.59,43.71,44.3,496600,29.2849498116717,29.4899709146893,28.9079755254781,29.2981769796084,750878.800933986,0.0,1.0
2008-02-29,43.38,44.34,42.92,43.95,366400,28.689727254524,29.3246313154816,28.3855023919817,29.0667015407176,554011.261905379,0.0,1.0
2008-03-03,43.1,43.59,42.49,43.05,384100,28.5045469034113,28.8286125178584,28.1011182813445,28.4714789835698,580774.360529085,0.0,1.0
2008-03-04,42.44,43.27,41.9,43.01,360500,28.0680503615029,28.6169778308726,27.7109168272142,28.4450246476965,545090.229030813,0.0,1.0
2008-03-05,42.74,43.51,42.42,42.9,267200,28.2664578805522,28.775703846112,28.0548231935663,28.3722752240451,404016.946455015,0.0,1.0
2008-03-06,47.25,48.41,45.5,45.88,1482800,31.2491842502595,32.0163599905833,30.0918070558054,30.3431232466012,2242052.12651009,0.0,1.0
2008-03-07,42.59,46.9,42.27,46.9,1066000,28.1672541210275,31.0177088113687,27.9556194340417,31.0177088113687,1611834.07530332,0.0,1.0
2008-03-10,42.82,44.108,42.45,42.66,794000,28.3193665522986,29.1711961674168,28.0746639454712,28.2135492088057,1200559.33939103,0.0,1.0
2008-03-11,42.69,44.81,41.58,43.78,752400,28.2333899607106,29.6354697619921,27.4992821402283,28.9542706132563,1137658.49742797,0.0,1.0
2008-03-12,41.55,43.43,41.48,42.97,510000,27.4794413883234,28.7227951743655,27.4331463005453,28.4185703118233,771140.129835547,0.0,1.0
2008-03-13,41.67,41.93,40.01,41.36,876500,27.5588043959431,27.7307575791192,26.4609494572039,27.3537832929256,1325302.59568795,0.0,1.0
2008-03-14,40.11,42.11,39.64,41.6,581800,26.5270852968869,27.8498020905487,26.2162468503764,27.512509308165,879704.56380063,0.0,1.0
2008-03-17,38.6,39.81,38.6,39.6,497500,25.5284341176723,26.3286777778377,25.5284341176723,26.1897925145032,752239.636457224,0.0,1.0
2008-03-18,40.24,40.36,38.61,38.61,333200,26.613061888475,26.6924248960947,25.5350477016406,25.5350477016406,503811.551492556,0.0,1.0
2008-03-19,38.14,40.36,38.14,40.34,438200,25.2242092551301,26.6924248960947,25.2242092551301,26.679197728158,662575.695870463,0.0,1.0
2008-03-20,40.12,40.15,37.59,38.24,804900,26.5336988808553,26.5535396327602,24.8604621368731,25.2903450948132,1217040.56961692,0.0,1.0
2008-03-24,39.45,40.25,39.36,40.21,505100,26.0905887549786,26.6196754724433,26.0310664992638,26.59322113657,763731.136431242,0.0,1.0
2008-03-25,40.48,40.74,39.55,39.57,213200,26.7717879037144,26.9437410868904,26.1567245946616,26.1699517625983,322366.815060663,0.0,1.0
2008-03-26,40.14,40.31,39.54,40.07,211900,26.5469260487919,26.6593569762531,26.1501110106933,26.5006309610137,320401.163749318,0.0,1.0
2008-03-27,39.26,40.4328,39.1,40.34,231300,25.9649306595807,26.740571787384,25.8591133160877,26.679197728158,349734.729472474,0.0,1.0
2008-03-28,38.29,39.83,38.05,39.12,283600,25.3234130146547,26.3419049457743,25.1646869994153,25.8723404840244,428814.393767375,0.0,1.0
2008-03-31,39.0,39.234,37.91,38.24,330800,25.7929774764047,25.9477353412631,25.072096823859,25.2903450948132,500182.656763918,0.0,1.0
2008-04-01,39.61,39.82,38.86,39.14,264100,26.1964060984715,26.335291361806,25.7003873008483,25.885567651961,399329.624097192,0.0,1.0
2008-04-02,40.65,41.45,39.75,39.75,373000,26.8842188311756,27.4133055486403,26.2889962740278,26.2889962740278,563990.722409135,0.0,1.0
2008-04-03,40.56,40.83,40.0,40.34,200800,26.8246965754608,27.0032633426052,26.4543358732355,26.679197728158,303617.525629368,0.0,1.0
2008-04-04,40.37,40.78,40.36,40.51,294400,26.699038480063,26.9701954227636,26.6924248960947,26.7916286556193,445144.420046244,0.0,1.0
2008-04-07,40.88,41.39,40.57,40.57,270500,27.0363312624467,27.3736240448305,26.8313101594292,26.8313101594292,409006.676706893,0.0,1.0
2008-04-08,41.0,41.59,40.56,40.86,213600,27.1156942700664,27.5058957241967,26.8246965754608,27.0231040945101,322971.63084877,0.0,1.0
2008-04-09,40.42,41.29,40.0,40.97,192800,26.7321063999045,27.3074882051474,26.4543358732355,27.0958535181615,291521.209867242,0.0,1.0
2008-04-10,40.4,40.83,39.8,40.33,122200,26.7188792319679,27.0032633426052,26.3220641938694,26.6725841441897,184771.223266478,0.0,1.0
2008-04-11,39.11,40.0,38.91,40.0,250100,25.8657269000561,26.4543358732355,25.7334552206899,26.4543358732355,378161.07151347,0.0,1.0
2008-04-14,38.56,39.2,38.5,38.94,157200,25.5019797817991,25.9252491557708,25.4622982779892,25.7532959725948,237692.60472578,0.0,1.0
2008-04-15,38.77,39.18,38.09,38.74,132300,25.6408650451336,25.9120219878342,25.1911413352885,25.6210242932286,200042.821916162,0.0,1.0
2008-04-16,40.3,40.4,39.07,39.07,200200,26.6527433922848,26.7188792319679,25.8392725641828,25.8392725641828,302710.301947209,0.0,1.0
2008-04-17,39.3,40.54,39.03,40.2,142600,25.9913849954539,26.8114694075242,25.8128182283096,26.5866075526017,215616.8284599,0.0,1.0
2008-04-18,39.82,40.255,39.56,39.95,193100,26.335291361806,26.6229822644274,26.16333817863,26.421267953394,291974.821708321,0.0,1.0
2008-04-21,39.65,39.906,39.27,39.34,168000,26.2228604343447,26.3921681839334,25.971544243549,26.0178393313272,254022.631004651,0.0,1.0
2008-04-22,38.7,39.34,38.26,39.34,290400,25.5945699573554,26.0178393313272,25.3035722627498,26.0178393313272,439096.262165181,0.0,1.0
2008-04-23,39.52,40.73,38.85,38.85,198600,26.1368838427567,26.9371275029221,25.69377371688,25.69377371688,300291.038794783,0.0,1.0
2008-04-24,40.21,40.73,38.75,39.46,177800,26.59322113657,26.9371275029221,25.6276378771969,26.0972023389469,268840.617813255,0.0,1.0
2008-04-25,39.92,40.73,39.34,40.29,108000,26.4014272014891,26.9371275029221,26.0178393313272,26.6461298083165,163300.262788704,0.0,1.0
2008-04-28,39.67,40.06,39.5,39.95,122800,26.2360876022814,26.4940173770454,26.1236566748201,26.421267953394,185678.446948637,0.0,1.0
2008-04-29,39.32,39.79,38.59,39.47,148900,26.0046121633905,26.3154506099011,25.521820533704,26.1038159229152,225142.677122574,0.0,1.0
2008-04-30,38.73,39.53,38.33,39.33,142500,25.6144107092603,26.143497426725,25.349867350528,26.0112257473588,215465.624512873,0.0,1.0
2008-05-01,39.16,39.33,38.63,38.63,193800,25.8987948198976,26.0112257473588,25.5482748695772,25.5482748695772,293033.249337507,0.0,1.0
2008-05-02,39.59,40.0,39.2238,39.5,199700,26.1831789305349,26.4543358732355,25.9409894856154,26.1236566748201,301954.282212075,0.0,1.0
2008-05-05,39.22,39.586,39.01,39.5,88200,25.9384763237075,26.1805334969476,25.799591060373,26.1236566748201,133361.881277441,0.0,1.0
2008-05-06,39.93,40.34,38.75,38.88,161700,26.4080407854574,26.679197728158,25.6276378771969,25.713614468785,244496.782341976,0.0,1.0
2008-05-07,40.75,40.86,39.64,39.89,258300,26.9503546708587,27.0231040945101,26.2162468503764,26.3815864495841,390559.79516965,0.0,1.0
2008-05-08,41.1,41.31,40.75,40.8,221500,27.1818301097495,27.320715373084,26.9503546708587,26.9834225907003,334916.74266387,0.0,1.0
2008-05-09,41.29,41.47,40.89,40.89,144600,27.3074882051474,27.426532716577,27.042944846415,27.042944846415,218640.907400431,0.0,1.0
2008-05-12,43.45,43.49,41.3,41.5,579900,28.7360223423021,28.7624766781753,27.3141017891157,27.4463734684819,876831.688807124,0.0,1.0
2008-05-13,43.6,44.0,43.21,43.45,262500,28.8352261018267,29.0997694605591,28.5772963270627,28.7360223423021,396910.360944767,0.0,1.0
2008-05-14,44.36,44.87,43.6,43.64,275700,29.3378584834182,29.675151265802,28.8352261018267,28.8616804377,416869.281952275,0.0,1.0
2008-05-15,45.37,45.38,44.15,44.28,218600,30.0058304642174,30.0124440481857,29.1989732200837,29.2849498116717,330531.828200099,0.0,1.0
2008-05-16,45.22,45.6,44.89,45.51,195600,29.9066267046928,30.1579428954885,29.6883784337386,30.0984206397737,295754.920383986,0.0,1.0
2008-05-19,44.51,45.638,44.38,45.11,213400,29.4370622429429,30.1830745145681,29.3510856513548,29.8338772810414,322669.222954716,0.0,1.0
2008-05-20,44.28,44.32,43.42,44.3,796200,29.2849498116717,29.311404147545,28.7161815903972,29.2981769796084,1203885.82622561,0.0,1.0
2008-05-21,44.06,45.45,43.77,44.42,231800,29.139450964369,30.0587391359639,28.947657029288,29.3775399872281,350490.749207606,0.0,1.0
2008-05-22,43.97,44.29,43.6,44.02,181400,29.0799287086542,29.2915633956401,28.8352261018267,29.1129966284957,274283.959906212,0.0,1.0
2008-05-23,43.63,43.94,42.74,43.77,229100,28.8550668537317,29.0600879567492,28.2664578805522,28.947657029288,346408.242637889,0.0,1.0
2008-05-27,44.43,44.79,43.44,43.95,106100,29.3841535711964,29.6222425940555,28.7294087583338,29.0667015407176,160427.387795199,0.0,1.0
2008-05-28,45.6,45.71,44.7,44.7,213700,30.1579428954885,30.2306923191399,29.5627203383407,29.5627203383407,323122.834795797,0.0,1.0
2008-05-29,46.03,46.65,45.45,45.6,235100,30.4423270061258,30.852369212161,30.0587391359639,30.1579428954885,355480.479459484,0.0,1.0
2008-05-30,46.3,46.4,45.88,46.0,186000,30.6208937732701,30.6870296129532,30.3431232466012,30.4224862542209,281239.341469435,0.0,1.0
2008-06-02,45.98,46.87,45.24,46.45,221200,30.4092590862843,30.9978680594637,29.9198538726294,30.7200975327948,334463.130822789,0.0,1.0
2008-06-03,45.4,47.0,44.71,46.38,243000,30.0256712161223,31.0838446510518,29.569333922309,30.6738024450166,367425.591274584,0.0,1.0
2008-06-04,45.88,46.19,45.25,45.25,304700,30.3431232466012,30.5481443496187,29.9264674565977,29.9264674565977,460718.426589982,0.0,1.0
2008-06-05,49.88,49.95,47.0,47.74,1379700,32.9885568339247,33.0348519217029,31.0838446510518,31.5732498647066,2086160.85712569,0.0,1.0
2008-06-06,49.52,49.88,48.34,49.29,386500,32.7504678110656,32.9885568339247,31.9700649028052,32.5983553797945,584403.255257723,0.0,1.0
2008-06-09,48.52,49.55,48.07,49.55,373000,32.0891094142347,32.7703085629705,31.7914981356608,32.7703085629705,563990.722409135,0.0,1.0
2008-06-10,49.12,49.3,48.24,48.35,207200,32.4859244523333,32.6049689637628,31.9039290631221,31.9766784867735,313294.578239068,0.0,1.0
2008-06-11,47.19,49.99,47.19,49.09,204800,31.2095027464496,33.0613062575761,31.2095027464496,32.4660837004283,309665.683510431,0.0,1.0
2008-06-12,47.44,48.71,47.26,47.6,180300,31.3748423456574,32.2147675096326,31.2557978342278,31.4806596891503,272620.716488919,0.0,1.0
2008-06-13,47.83,48.62,46.95,47.89,190400,31.6327721204214,32.1552452539178,31.0507767312102,31.6724536242313,287892.315138604,0.0,1.0
2008-06-16,48.34,48.71,47.05,47.46,186600,31.9700649028052,32.2147675096326,31.1169125708933,31.388069513594,282146.565151594,0.0,1.0
2008-06-17,48.36,48.9,47.72,48.39,205000,31.9832920707418,32.3404256050305,31.56002269677,32.0031328226467,309968.091404484,0.0,1.0
2008-06-18,49.25,49.45,48.25,48.46,324200,32.5719010439213,32.7041727232874,31.9105426470904,32.0494279104249,490203.196260164,0.0,1.0
2008-06-19,49.77,49.89,48.915,49.22,353500,32.9158074102733,32.995170417893,32.3503459809829,32.5520602920163,534505.952738952,0.0,1.0
2008-06-20,48.82,49.62,48.0,48.25,409600,32.287516933284,32.8166036507487,31.7452030478827,31.9105426470904,619331.367020862,0.0,1.0
2008-06-23,49.02,49.29,48.5,49.02,297500,32.4197886126502,32.5983553797945,32.0758822462981,32.4197886126502,449831.742404068,0.0,1.0
2008-06-24,49.01,50.436,48.6,48.75,732300,32.4131750286818,33.3562721025627,32.1420180859812,32.2412218455058,1107266.50407563,0.0,1.0
2008-06-25,49.39,49.81,48.95,49.03,351800,32.6644912194776,32.9422617461466,32.373493524872,32.4264021966185,531935.4856395,0.0,1.0
2008-06-26,48.88,49.22,48.8375,49.03,525000,32.3271984370938,32.5520602920163,32.2990907052285,32.4264021966185,793820.721889534,0.0,1.0
2008-06-27,49.0,49.42,48.37,48.68,757100,32.4065614447135,32.6843319713825,31.9899056547101,32.1949267577277,1144765.08293822,0.0,1.0
2008-06-30,49.0,49.41,48.76,49.085,430100,32.4065614447135,32.6777183874142,32.2478354294741,32.4627769084442,650328.176161311,0.0,1.0
2008-07-01,49.48,49.96,48.63,48.63,492200,32.7240134751924,33.0414655056712,32.1618588378861,32.1618588378861,744225.827264814,0.0,1.0
2008-07-02,49.22,49.99,49.02,49.48,445400,32.5520602920163,33.0613062575761,32.4197886126502,32.7240134751924,673462.380056378,0.0,1.0
2008-07-03,47.57,49.57,46.74,49.22,250700,31.4608189372454,32.7835357309071,30.9118914678757,32.5520602920163,379068.29519563,0.0,1.0
2008-07-07,47.73,48.62,46.93,48.14,288900,31.5666362807383,32.1552452539178,31.0375495632736,31.837793223439,436828.202959783,0.0,1.0
2008-07-08,48.24,48.45,47.05,47.71,218700,31.9039290631221,32.0428143264566,31.1169125708933,31.5534091128017,330683.032147125,0.0,1.0
2008-07-09,47.25,48.9,47.11,48.35,224600,31.2491842502595,32.3404256050305,31.1565940747032,31.9766784867735,339604.065021693,0.0,1.0
2008-07-10,48.36,48.91,47.2,47.2,185300,31.9832920707418,32.3470391889988,31.2161163304179,31.2161163304179,280180.913840248,0.0,1.0
2008-07-11,48.15,48.52,47.02,47.75,210700,31.8444068074073,32.0891094142347,31.0970718189884,31.5798634486749,318586.716384999,0.0,1.0
2008-07-14,47.93,49.01,47.2,47.75,209800,31.6989079601045,32.4131750286818,31.2161163304179,31.5798634486749,317225.88086176,0.0,1.0
2008-07-15,48.82,49.45,47.0,47.23,274300,32.287516933284,32.7041727232874,31.0838446510518,31.2359570823229,414752.426693902,0.0,1.0
2008-07-16,49.85,50.14,48.48,48.83,174000,32.9687160820198,33.1605100171008,32.0626550783615,32.2941305172523,263094.867826245,0.0,1.0
2008-07-17,48.96,50.17,48.21,50.16,220200,32.3801071088403,33.1803507690057,31.8840883112171,33.1737371850374,332951.091352524,0.0,1.0
2008-07-18,48.39,49.81,47.36,49.81,158800,32.0031328226467,32.9422617461466,31.3219336739109,32.9422617461466,240111.867878205,0.0,1.0
2008-07-21,48.34,49.48,47.66,48.39,343900,31.9700649028052,32.7240134751924,31.5203411929601,32.0031328226467,519990.3738244,0.0,1.0
2008-07-22,49.42,49.46,47.58,47.9,211200,32.6843319713825,32.7107863072558,31.4674325212137,31.6790672081996,319342.736120132,0.0,1.0
2008-07-23,49.13,49.97,48.58,49.45,140100,32.4925380363016,33.0480790896395,32.1287909180446,32.7041727232874,211836.729784235,0.0,1.0
2008-07-24,49.28,49.84,48.91,49.36,171700,32.5917417958262,32.9621024980515,32.3470391889988,32.6446504675727,259617.177044634,0.0,1.0
2008-07-25,51.16,51.16,48.76,49.58,197400,33.8350955818683,33.8350955818683,32.2478354294741,32.7901493148755,298476.591430464,0.0,1.0
2008-07-28,47.97,51.21,47.78,51.14,280500,31.7253622959777,33.8681635017098,31.5997042005799,33.8218684139316,424127.071409551,0.0,1.0
2008-07-29,49.1,49.24,48.03,48.03,134800,32.4726972843966,32.565287459953,31.7650437997876,31.7650437997876,203822.920591827,0.0,1.0
2008-07-30,48.77,49.39,47.5,49.39,199300,32.2544490134424,32.6644912194776,31.4145238494672,32.6644912194776,301349.46642397,0.0,1.0
2008-07-31,49.13,49.44,47.28,47.95,127000,32.4925380363016,32.6975591393191,31.2690250021644,31.7121351280411,192029.012723753,0.0,1.0
2008-08-01,48.89,49.93,48.27,49.41,151200,32.3338120210621,33.0216247537663,31.923769815027,32.6777183874142,228620.367904186,0.0,1.0
2008-08-04,46.46,48.23,45.9,48.23,309700,30.7267111167631,31.8973154791538,30.3563504145378,31.8973154791538,468278.623941311,0.0,1.0
2008-08-05,46.69,46.77,45.5,46.77,227500,30.8788235480342,30.9317322197807,30.0918070558054,30.9317322197807,343988.979485464,0.0,1.0
2008-08-06,47.1,47.24,45.55,46.49,200100,31.1499804907349,31.2425706662912,30.124874975647,30.746551868668,302559.098000181,0.0,1.0
2008-08-07,46.02,46.97,45.26,46.52,519500,30.4357134221575,31.0640038991468,29.933081040566,30.7663926205729,785504.504803071,0.0,1.0
2008-08-08,47.41,47.76,46.0,46.0,136100,31.3550015937524,31.5864770326432,30.4224862542209,30.4224862542209,205788.571903172,0.0,1.0
2008-08-11,48.4,48.98,47.35,47.35,130500,32.009746406615,32.3933342767769,31.3153200899426,31.3153200899426,197321.150869684,0.0,1.0
2008-08-12,47.83,48.28,47.5,47.61,167500,31.6327721204214,31.9303833989953,31.4145238494672,31.4872732731186,253266.611269518,0.0,1.0
2008-08-13,48.49,49.0,47.39,47.8,156000,32.0692686623298,32.4065614447135,31.3417744258158,31.6129313685165,235878.157361461,0.0,1.0
2008-08-14,49.31,50.0,48.06,48.06,103700,32.6115825477311,33.0679198415444,31.7848845516925,31.7848845516925,156798.493066561,0.0,1.0
2008-08-15,47.69,49.53,46.62,49.53,353300,31.5401819448651,32.7570813950339,30.832528460256,32.7570813950339,534203.544844898,0.0,1.0
2008-08-18,46.69,48.21,46.14,47.67,193700,30.8788235480342,31.8840883112171,30.5150764297772,31.5269547769285,292882.045390481,0.0,1.0
2008-08-19,46.2,46.39,45.53,46.39,148100,30.5547579335871,30.6804160289849,30.1116478077104,30.6804160289849,223933.045546361,0.0,1.0
2008-08-20,46.1,47.43,45.68,46.47,128500,30.488622093904,31.368228761689,30.210851567235,30.7333247007314,194297.071929152,0.0,1.0
2008-08-21,45.65,46.0,45.37,45.74,200700,30.1910108153301,30.4224862542209,30.0058304642174,30.2505330710448,303466.321682341,0.0,1.0
2008-08-22,45.79,46.45,45.28,45.9,168700,30.2836009908864,30.7200975327948,29.9463082085026,30.3563504145378,255081.058633836,0.0,1.0
2008-08-25,45.38,45.8,44.6,45.48,237800,30.0124440481857,30.2902145748547,29.4965844986576,30.0785798878688,359562.986029202,0.0,1.0
2008-08-26,45.49,45.96,45.0,45.24,183900,30.0851934718371,30.3960319183476,29.76112785739,29.9198538726294,278064.058581877,0.0,1.0
2008-08-27,45.4,45.79,44.85,45.45,194500,30.0256712161223,30.2836009908864,29.6619240978654,30.0587391359639,294091.676966694,0.0,1.0
2008-08-28,45.57,45.83,44.92,45.5,143200,30.1381021435836,30.3100553267596,29.7082191856435,30.0918070558054,216524.052142059,0.0,1.0
2008-08-29,45.72,45.92,45.12,45.26,89800,30.2373059031082,30.3695775824744,29.8404908650097,29.933081040566,135781.144429867,0.0,1.0
2008-09-02,46.02,47.08,45.93,46.18,213300,30.4357134221575,31.1367533227982,30.3761911664427,30.5415307656504,322518.01900769,0.0,1.0
2008-09-03,46.0,46.74,45.93,45.98,273100,30.4224862542209,30.9118914678757,30.3761911664427,30.4092590862843,412937.979329583,0.0,1.0
2008-09-04,45.6,46.26,45.56,45.9,297100,30.1579428954885,30.5944394373969,30.1314885596153,30.3563504145378,449226.926615963,0.0,1.0
2008-09-05,44.57,45.74,44.52,45.62,335700,29.4767437467527,30.2505330710448,29.4436758269112,30.1711700634251,507591.650168221,0.0,1.0
2008-09-08,45.41,46.05,44.5,45.4,336800,30.0322848000907,30.4555541740624,29.4304486589745,30.0256712161223,509254.893585513,0.0,1.0
2008-09-09,42.3,45.92,42.18,45.2,469200,27.9754601859466,30.3695775824744,27.8960971783269,29.8933995367562,709448.919448702,0.0,1.0
2008-09-10,42.3,43.0,41.89,42.73,376700,27.9754601859466,28.4384110637282,27.7043032432459,28.2598442965839,569585.268449118,0.0,1.0
2008-09-11,42.23,42.375,41.26,42.0,337800,27.9291650981684,28.0250620657089,27.2876474532425,27.7770526668973,510766.93305578,0.0,1.0
2008-09-12,42.7,43.11,41.94,41.94,171400,28.2400035446789,28.5111604873796,27.7373711630875,27.7373711630875,259163.565203554,0.0,1.0
2008-09-15,40.53,42.3,40.47,42.0,260900,26.8048558235559,27.9754601859466,26.7651743197461,27.7770526668973,394491.097792341,0.0,1.0
2008-09-16,42.54,44.01,40.06,40.26,476100,28.134186201186,29.1063830445274,26.4940173770454,26.6262890564116,719881.991793536,0.0,1.0
2008-09-17,40.27,43.92,40.27,43.53,390000,26.6329026403799,29.0468607888126,26.6329026403799,28.7889310140486,589695.393403653,0.0,1.0
2008-09-18,46.06,46.23,43.0,43.49,891000,30.4621677580307,30.574598685492,28.4384110637282,28.7624766781753,1347227.16800681,0.0,1.0
2008-09-19,47.81,47.9,45.69,47.72,735500,31.6195449524848,31.6790672081996,30.2174651512033,31.56002269677,1112105.03038048,0.0,1.0
2008-09-22,47.22,48.44,46.91,47.81,284900,31.2293434983546,32.0362007424882,31.024322395337,31.6195449524848,430780.045078719,0.0,1.0
2008-09-23,47.11,47.85,46.35,46.96,221500,31.1565940747032,31.645999288358,30.6539616931117,31.0573903151785,334916.742663869,0.0,1.0
2008-09-24,48.55,49.92,47.39,47.39,396500,32.1089501661396,33.015011169798,31.3417744258158,31.3417744258158,599523.649960381,0.0,1.0
2008-09-25,49.13,49.79,48.5,49.3,175300,32.4925380363016,32.9290345782099,32.0758822462981,32.6049689637628,265060.51913759,0.0,1.0
2008-09-26,50.11,50.11,48.16,48.48,343900,33.1406692651958,33.1406692651958,31.8510203913756,32.0626550783615,519990.373824401,0.0,1.0
2008-09-29,48.32,49.7,46.5,49.36,294200,31.9568377348685,32.8695123224952,30.7531654526363,32.6446504675727,444842.012152192,0.0,1.0
2008-09-30,49.24,49.65,48.09,48.54,410600,32.565287459953,32.8364444026536,31.8047253035974,32.1023365821713,620843.406491127,0.0,1.0
2008-10-01,50.23,50.37,48.312,48.76,249500,33.2200322728155,33.3126224483719,31.9515468676939,32.2478354294741,377253.847831312,0.0,1.0
2008-10-02,49.72,50.35,49.39,50.0,553700,32.8827394904318,33.2993952804352,32.6644912194776,33.0679198415444,837216.25468616,0.0,1.0
2008-10-03,48.35,50.55,48.15,50.25,452300,31.9766784867735,33.4316669598014,31.8444068074073,33.2332594407521,683895.45240121,0.0,1.0
2008-10-06,48.23,48.54,45.51,47.71,391900,31.8973154791538,32.1023365821713,30.0984206397737,31.5534091128017,592568.268397157,0.0,1.0
2008-10-07,44.67,49.87,44.67,47.37,399000,29.5428795864358,32.9819432499564,29.5428795864358,31.3285472578792,603303.748636045,0.0,1.0
2008-10-08,45.07,47.16,43.89,44.18,381900,29.8074229451681,31.1896619945447,29.0270200369077,29.2188139719887,577447.873694501,0.0,1.0
2008-10-09,43.66,47.43,43.66,45.47,370100,28.8749076056366,31.368228761689,28.8749076056366,30.0719663039005,559605.807945364,0.0,1.0
2008-10-10,43.98,45.04,41.5,42.97,533500,29.0865422926225,29.7875821932632,27.4463734684819,28.4185703118233,806673.057386791,0.0,1.0
2008-10-13,46.25,46.95,45.42,45.61,504600,30.5878258534286,31.0507767312102,30.038898384059,30.1645564794568,762975.116696111,0.0,1.0
2008-10-14,46.22,48.43,45.71,47.38,440100,30.5679851015237,32.0295871585199,30.2306923191399,31.3351608418475,665448.570863968,0.0,1.0
2008-10-15,43.62,46.65,43.42,45.75,529100,28.8484532697634,30.852369212161,28.7161815903972,30.2571466550132,800020.083717621,0.0,1.0
2008-10-16,44.51,45.39,41.87,44.09,499100,29.4370622429429,30.019057632154,27.6910760753093,29.1592917162739,754658.899609648,0.0,1.0
2008-10-17,43.03,46.18,41.71,43.0,405700,28.4582518156331,30.5415307656504,27.5852587318164,28.4384110637282,613434.413086826,0.0,1.0
2008-10-20,45.09,45.23,43.45,43.85,271600,29.8206501131048,29.9132402886611,28.7360223423021,29.0005657010345,410669.920124184,0.0,1.0
2008-10-21,44.02,45.62,43.98,44.16,244100,29.1129966284957,30.1711700634251,29.0865422926225,29.205586804052,369088.834691876,0.0,1.0
2008-10-22,43.56,44.62,42.89,43.62,453200,28.8087717659535,29.5098116665942,28.3656616400768,28.8484532697634,685256.28792445,0.0,1.0
2008-10-23,42.89,44.5,41.35,43.53,475500,28.3656616400768,29.4304486589745,27.3471697089572,28.7889310140486,718974.768111377,0.0,1.0
2008-10-24,42.45,44.0,40.0,40.14,510800,28.0746639454712,29.0997694605591,26.4543358732355,26.5469260487919,772349.761411759,0.0,1.0
2008-10-27,40.83,43.25,40.78,41.92,304300,27.0032633426052,28.6037506629359,26.9701954227636,27.7241439951509,460113.610801875,0.0,1.0
2008-10-28,43.5,43.68,41.01,41.86,437400,28.7690902621437,28.8881347735732,27.1223078540347,27.684462491341,661366.06429425,0.0,1.0
2008-10-29,46.11,47.38,42.91,43.99,564100,30.4952356778723,31.3351608418475,28.3788888080134,29.0931558765908,852941.465176924,0.0,1.0
2008-10-30,47.33,47.94,46.1,47.17,237000,31.302092922006,31.7055215440728,30.488622093904,31.196275578513,358353.354452989,0.0,1.0
2008-10-31,48.42,49.75,46.51,46.68,460100,32.0229735745516,32.9025802423367,30.7597790366046,30.8722099640659,695689.360269284,0.0,1.0
2008-11-03,49.23,49.73,47.19,48.42,379900,32.5586738759846,32.8893530744001,31.2095027464496,32.0229735745516,574423.794753969,0.0,1.0
2008-11-04,49.4,49.99,48.35,49.64,252000,32.6711048034459,33.0613062575761,31.9766784867735,32.8298308186853,381033.946506976,0.0,1.0
2008-11-05,47.25,50.34,47.12,48.87,414000,31.2491842502595,33.2927816964669,31.1632076586715,32.3205848531255,625984.340690031,0.0,1.0
2008-11-06,46.11,47.38,45.84,47.11,302000,30.4952356778723,31.3351608418475,30.3166689107279,31.1565940747032,456635.920020264,0.0,1.0
2008-11-07,46.39,47.77,45.95,46.69,680700,30.6804160289849,31.5930906166116,30.3894183343793,30.8788235480342,1029245.26740991,0.0,1.0
2008-11-10,48.03,48.5,46.32,47.46,807700,31.7650437997876,32.0758822462981,30.6341209412068,31.388069513594,1221274.28013367,0.0,1.0
2008-11-11,45.75,47.66,45.62,47.66,263400,30.2571466550132,31.5203411929601,30.1711700634251,31.5203411929601,398271.196468005,0.0,1.0
2008-11-12,43.75,46.11,43.66,45.0,363700,28.9344298613514,30.4952356778723,28.8749076056366,29.76112785739,549928.755335662,0.0,1.0
2008-11-13,46.31,46.47,42.29,43.69,327700,30.6275073572385,30.7333247007314,27.9688466019783,28.8947483575415,495495.334406094,0.0,1.0
2008-11-14,44.0,46.72,43.61,45.36,299600,29.0997694605591,30.8986642999391,28.8418396857951,29.9992168802491,453007.025291627,0.0,1.0
2008-11-17,43.63,45.37,43.56,43.56,272600,28.8550668537317,30.0058304642174,28.8087717659535,28.8087717659535,412181.95959445,0.0,1.0
2008-11-18,44.11,45.25,42.62,43.97,206700,29.1725188842105,29.9264674565977,28.1870948729325,29.0799287086542,312538.558503936,0.0,1.0
2008-11-19,41.42,44.97,41.4,43.97,278300,27.3934647967354,29.7412871054851,27.3802376287988,29.0799287086542,420800.584574966,0.0,1.0
2008-11-20,41.07,43.65,40.82,41.29,410800,27.1619893578446,28.8682940216683,26.9966497586369,27.3074882051474,621145.814385181,0.0,1.0
2008-11-21,43.27,43.48,40.68,41.51,565500,28.6169778308726,28.755863094207,26.9040595830805,27.4529870524502,855058.320435295,0.0,1.0
2008-11-24,46.72,47.0,42.01,43.0,632400,30.8986642999391,31.0838446510518,27.7836662508656,28.4384110637282,956213.760996078,0.0,1.0
2008-11-25,45.0,47.07,44.05,47.07,360400,29.76112785739,31.1301397388299,29.1328373804006,31.1301397388299,544939.025083786,0.0,1.0
2008-11-26,46.81,47.01,43.05,44.64,305700,30.9581865556539,31.0904582350201,28.4714789835698,29.5230388345309,462230.466060248,0.0,1.0
2008-11-28,47.43,47.56,46.24,46.24,125200,31.368228761689,31.4542053532771,30.5812122694603,30.5812122694603,189307.341677275,0.0,1.0
2008-12-01,45.13,47.16,44.8,46.33,503100,29.847104448978,31.1896619945447,29.6288561780238,30.6407345251751,760707.057490712,0.0,1.0
2008-12-02,46.2,46.99,44.76,46.12,390700,30.5547579335871,31.0772310670835,29.6024018421506,30.5018492618406,590753.821032838,0.0,1.0
2008-12-03,45.32,46.48,44.685,45.07,516800,29.9727625443759,30.7399382846997,29.5527999623883,29.8074229451681,781421.998233353,0.0,1.0
2008-12-04,44.02,47.08,43.17,44.8,507200,29.1129966284957,31.1367533227982,28.5508419911895,29.6288561780238,766906.419318802,0.0,1.0
2008-12-05,48.88,49.35,46.07,48.0,1137300,32.3271984370938,32.6380368836044,30.468781341999,31.7452030478827,1719642.48953327,0.0,1.0
2008-12-08,48.94,50.26,48.67,49.48,709400,32.3668799409037,33.2398730247205,32.1883131737593,32.7240134751924,1072640.80020654,0.0,1.0
2008-12-09,46.79,48.56,46.2,47.41,587700,30.9449593877173,32.115563750108,30.5547579335871,31.3550015937524,888625.596675196,0.0,1.0
2008-12-10,46.59,48.18,45.8,47.41,344700,30.8126877083511,31.8642475593122,30.2902145748547,31.3550015937524,521200.005400613,0.0,1.0
2008-12-11,45.7,47.77,45.18,45.85,461200,30.2240787351716,31.5930906166116,29.8801723688195,30.3232824946962,697352.603686576,0.0,1.0
2008-12-12,48.95,49.19,44.5401,44.99,616700,32.373493524872,32.5322195401114,29.4569691306875,29.7545142734217,932474.741312904,0.0,1.0
2008-12-15,47.47,49.13,46.39,49.13,543800,31.3946830975623,32.4925380363016,30.6804160289849,32.4925380363016,822247.063930529,0.0,1.0
2008-12-16,48.03,48.26,46.67,47.48,490900,31.7650437997876,31.9171562310587,30.8655963800976,31.4012966815306,742260.175953469,0.0,1.0
2008-12-17,47.59,48.41,47.05,47.37,344500,31.474046105182,32.0163599905833,31.1169125708933,31.3285472578792,520897.59750656,0.0,1.0
2008-12-18,45.96,47.78,45.4,47.69,443500,30.3960319183476,31.5997042005799,30.0256712161223,31.5401819448651,670589.505062873,0.0,1.0
2008-12-19,47.14,47.56,45.6801,46.7,673700,31.1764348266081,31.4542053532771,30.2109177030747,30.8854371320025,1018660.99111805,0.0,1.0
2008-12-22,46.48,47.45,45.5,47.14,375400,30.7399382846997,31.3814559296257,30.0918070558054,31.1764348266081,567619.617137772,0.0,1.0
2008-12-23,45.41,46.61,45.01,46.54,240000,30.0322848000907,30.8259148762877,29.7677414413583,30.7796197885096,362889.472863786,0.0,1.0
2008-12-24,44.64,45.43,44.27,45.43,144000,29.5230388345309,30.0455119680273,29.2783362277034,30.0455119680273,217733.683718272,0.0,1.0
2008-12-26,45.17,45.25,44.63,44.98,189700,29.8735587848512,29.9264674565977,29.5164252505626,29.7479006894534,286833.887509418,0.0,1.0
2008-12-29,44.37,44.91,43.846,44.91,194100,29.3444720673865,29.7016056016752,28.9979202674471,29.7016056016752,293486.861178587,0.0,1.0
2008-12-30,45.24,45.25,43.79,44.55,266000,29.9198538726294,29.9264674565977,28.9608841972246,29.4635165788161,402202.499090697,0.0,1.0
2008-12-31,45.82,46.63,44.64,45.11,395900,30.3034417427913,30.8391420442243,29.5230388345309,29.8338772810414,598616.426278221,0.0,1.0
2009-01-02,46.42,46.64,45.16,45.85,694700,30.7002567808899,30.8457556281926,29.8669452008829,30.3232824946962,1050413.81999363,0.0,1.0
2009-01-05,46.18,46.63,45.59,46.54,352500,30.5415307656504,30.8391420442243,30.1513293115202,30.7796197885096,532993.913268687,0.0,1.0
2009-01-06,45.18,45.75,44.32,44.83,646500,29.8801723688195,30.2571466550132,29.311404147545,29.6486969299287,977533.517526826,0.0,1.0
2009-01-07,44.69,45.67,44.28,45.06,446300,29.5561067543724,30.2042379832667,29.2849498116717,29.8008093611998,674823.215579616,0.0,1.0
2009-01-08,44.07,44.65,43.95,44.47,576400,29.1460645483373,29.5296524184992,29.0667015407176,29.4106079070696,871539.550661192,0.0,1.0
2009-01-09,43.35,44.4,43.18,44.4,613700,28.669886502619,29.3643128192915,28.5574555751578,29.3643128192915,927938.622902108,0.0,1.0
2009-01-12,42.91,43.55,42.59,43.35,410400,28.3788888080134,28.8021581819852,28.1672541210275,28.669886502619,620540.998597075,0.0,1.0
2009-01-13,42.53,43.13,42.26,42.93,271500,28.1275726172177,28.5243876553162,27.9490058500734,28.39211597595,410518.716177158,0.0,1.0
2009-01-14,40.73,42.26,40.32,42.26,488600,26.9371275029221,27.9490058500734,26.6659705602214,27.9490058500734,738782.485171858,0.0,1.0
2009-01-15,40.7,40.91,39.02,40.71,635900,26.9172867510172,27.0561720143517,25.8062046443413,26.9239003349855,961505.899142006,0.0,1.0
2009-01-16,41.0,41.35,40.27,41.35,655900,27.1156942700664,27.3471697089572,26.6329026403799,27.3471697089572,991746.688547324,0.0,1.0
2009-01-20,40.12,41.16,39.88,40.47,490900,26.5336988808553,27.2215116135594,26.3749728656158,26.7651743197461,742260.175953468,0.0,1.0
2009-01-21,40.25,40.77,39.81,40.37,583900,26.6196754724433,26.9635818387953,26.3286777778377,26.699038480063,882879.846688186,0.0,1.0
2009-01-22,39.89,40.65,39.595,39.92,442200,26.3815864495841,26.8842188311756,26.186485722519,26.4014272014891,668623.853751528,0.0,1.0
2009-01-23,40.88,41.33,39.26,39.43,394800,27.0363312624467,27.3339425410206,25.9649306595807,26.0773615870419,596953.182860929,0.0,1.0
2009-01-26,40.78,41.85,40.54,40.92,412000,26.9701954227636,27.6778489073727,26.8114694075242,27.06278559832,622960.261749501,0.0,1.0
2009-01-27,40.95,41.16,40.7,40.99,262000,27.0826263502249,27.2215116135594,26.9172867510172,27.1090806860981,396154.341209633,0.0,1.0
2009-01-28,39.92,41.4799,39.57,41.2,667600,26.4014272014891,27.4330801647056,26.1699517625983,27.2479659494326,1009437.55034943,0.0,1.0
2009-01-29,39.31,40.01,39.05,39.62,353100,25.9979985794222,26.4609494572039,25.8260453962462,26.2030196824398,533901.136950846,0.0,1.0
2009-01-30,38.8,39.7,38.62,39.63,392800,25.6607057970385,26.2559283541863,25.5416612856089,26.2096332664081,593929.103920396,0.0,1.0
2009-02-02,37.76,39.09,36.51,38.61,1243200,24.9728930643344,25.8524997321194,24.1461950682957,25.5350477016406,1879767.46943441,0.0,1.0
2009-02-03,38.99,39.2,36.82,37.86,628300,25.7863638924363,25.9252491557708,24.3512161713133,25.0390289040174,950014.399167989,0.0,1.0
2009-02-04,39.35,39.94,38.61,39.0,537600,26.0244529152955,26.4146543694257,25.5350477016406,25.7929774764047,812872.41921488,0.0,1.0
2009-02-05,40.14,40.78,38.91,39.16,606400,26.5469260487919,26.9701954227636,25.7334552206899,25.8987948198976,916900.734769166,0.0,1.0
2009-02-06,41.3,41.67,39.98,39.98,409700,27.3141017891157,27.5588043959431,26.4411087052989,26.4411087052989,619482.570967889,0.0,1.0
2009-02-09,41.28,41.91,40.98,41.15,235800,27.3008746211791,27.7175304111825,27.1024671021298,27.2148980295911,356538.90708867,0.0,1.0
2009-02-10,40.05,41.55,39.62,41.0,251600,26.4874037930771,27.4794413883234,26.2030196824398,27.1156942700664,380429.130718869,0.0,1.0
2009-02-11,40.04,40.6,39.71,40.04,331800,26.4807902091088,26.8511509113341,26.2625419381546,26.4807902091088,501694.696234184,0.0,1.0
2009-02-12,40.51,40.61,39.39,39.82,211400,26.7916286556193,26.8577644953024,26.0509072511687,26.335291361806,319645.144014185,0.0,1.0
2009-02-13,40.74,41.7,40.24,40.42,141500,26.9437410868904,27.5786451478481,26.613061888475,26.7321063999045,213953.585042607,0.0,1.0
2009-02-17,39.45,39.95,38.88,39.8,282100,26.0905887549786,26.421267953394,25.713614468785,26.3220641938694,426546.334561975,0.0,1.0
2009-02-18,39.54,40.17,39.32,39.5,305000,26.1501110106933,26.5667668006968,26.0046121633905,26.1236566748201,461172.038431062,0.0,1.0
2009-02-19,39.5,40.16,39.46,39.86,215600,26.1236566748201,26.5601532167285,26.0972023389469,26.3617456976792,325995.709789301,0.0,1.0
2009-02-20,39.11,39.5,38.85,39.04,320400,25.8657269000561,26.1236566748201,25.69377371688,25.8194318122779,484457.446273154,0.0,1.0
2009-02-23,37.29,39.26,37.2,39.18,358700,24.6620546178238,25.9649306595807,24.6025323621091,25.9120219878342,542368.557984335,0.0,1.0
2009-02-24,38.5,38.73,37.24,37.7,306500,25.4622982779892,25.6144107092603,24.6289866979823,24.9332115605245,463440.097636461,0.0,1.0
2009-02-25,38.01,38.81,37.5,38.34,243900,25.1382326635421,25.6673193810068,24.8009398811583,25.3564809344963,368786.426797823,0.0,1.0
2009-02-26,37.43,38.41,37.4,38.1,323700,24.7546447933802,25.4027760222744,24.7348040414752,25.1977549192569,489447.176525031,0.0,1.0
2009-02-27,37.79,38.42,37.31,37.35,295500,24.9927338162393,25.4093896062427,24.6752817857605,24.7017361216337,446807.663463537,0.0,1.0
2009-03-02,37.18,37.81,37.07,37.5,396300,24.5893051941724,25.0059609841759,24.516555770521,24.8009398811583,599221.242066328,0.0,1.0
2009-03-03,37.11,38.73,36.75,37.65,336200,24.5430101063943,25.6144107092603,24.3049210835352,24.900143640683,508347.669903354,0.0,1.0
2009-03-04,37.64,38.28,37.04,37.43,307100,24.8935300567146,25.3167994306864,24.4967150186161,24.7546447933802,464347.321318621,0.0,1.0
2009-03-05,35.2,37.58,35.1,37.01,559700,23.2798155684473,24.8538485529048,23.2136797287642,24.4768742667112,846288.491507754,0.0,1.0
2009-03-06,36.03,36.25,35.24,35.47,288200,23.8287430378169,23.9742418851197,23.3062699043205,23.4583823355916,435769.775330597,0.0,1.0
2009-03-09,35.45,36.91,35.16,35.87,425700,23.445155167655,24.4107384270281,23.253361232574,23.722925694324,643675.202492141,0.0,1.0
2009-03-10,35.45,35.45,35.45,35.45,6501000,23.445155167655,23.445155167655,23.445155167655,23.445155167655,9829768.59619781,0.0,1.0
2009-03-11,21.15,24.35,21.0,23.0,2195300,13.9877300929733,16.1040769628321,13.8885263334487,15.2112431271104,3319380.24907446,0.0,1.0
2009-03-12,21.48,21.54,20.33,21.04,1247600,14.2059783639275,14.2456598677373,13.445416207572,13.9149806693219,1886420.44310358,0.0,1.0
2009-03-13,21.61,21.96,20.8,21.56,903700,14.2919549555155,14.5234303944063,13.7562546540825,14.258887035674,1366430.06927918,0.0,1.0
2009-03-16,22.22,22.69,21.41,22.12,1040600,14.6953835775823,15.0062220240929,14.1596832761493,14.6292477378993,1573428.27275857,0.0,1.0
2009-03-17,23.07,23.08,21.5,22.23,566200,15.2575382148886,15.2641517988569,14.2192055318641,14.7019971615507,856116.748064483,0.0,1.0
2009-03-18,22.81,23.07,21.92,23.07,794100,15.0855850317126,15.2575382148886,14.4969760585331,15.2575382148886,1200710.54333805,0.0,1.0
2009-03-19,22.86,23.44,22.5,23.44,531700,15.1186529515541,15.502240821716,14.880563928695,15.502240821716,803951.386340314,0.0,1.0
2009-03-20,21.32,23.18,21.23,23.08,1278400,14.1001610204345,15.33028763854,14.0406387647198,15.2641517988569,1932991.25878777,0.0,1.0
2009-03-23,21.24,22.1,20.08,21.5,1140300,14.0472523486881,14.6160205699626,13.2800766083642,14.2192055318641,1724178.60794406,0.0,1.0
2009-03-24,22.08,22.34,21.12,21.25,775700,14.602793402026,14.7747465852021,13.9678893410684,14.0538659326564,1172889.01708516,0.0,1.0
2009-03-25,22.64,23.1999,21.99,22.35,578000,14.9731541042513,15.3434486706369,14.5432711463112,14.7813601691704,873958.81381362,0.0,1.0
2009-03-26,23.68,23.76,22.65,23.0,506700,15.6609668369554,15.7138755087019,14.9797676882196,15.2112431271104,766150.399583671,0.0,1.0
2009-03-27,23.91,24.03,23.06,23.29,486800,15.8130792682265,15.8924422758463,15.2509246309203,15.4030370621914,736060.814125382,0.0,1.0
2009-03-30,23.82,23.88,23.0,23.33,524400,15.7535570125118,15.7932385163216,15.2112431271104,15.4294913980646,792913.498207372,0.0,1.0
2009-03-31,24.77,25.58,23.7,24.02,1127600,16.3818474895011,16.9175477909341,15.6741940048921,15.8858286918779,1704975.70667169,0.0,1.0
2009-04-01,25.14,25.17,24.028,24.25,476800,16.6265500963285,16.6463908482335,15.8911195590526,16.0379411231491,720940.419422724,0.0,1.0
2009-04-02,26.6,26.84,25.39,25.39,592500,17.5921333557016,17.7508593709411,16.7918896955363,16.7918896955363,895883.386132475,0.0,1.0
2009-04-03,26.83,26.97,26.2,26.53,470200,17.7442457869727,17.8368359625291,17.3275899969693,17.5458382679235,710960.95891897,0.0,1.0
2009-04-06,25.68,26.79,25.31,26.43,556900,16.9836836306172,17.7177914510995,16.7389810237898,17.4797024282404,842054.780991012,0.0,1.0
2009-04-07,25.4,26.29,25.02,25.46,398900,16.7985032795046,17.3871122526841,16.5471870887088,16.8381847833144,603152.544689017,0.0,1.0
2009-04-08,26.05,26.09,25.38,25.5,205500,17.2283862374446,17.2548405733179,16.785276111568,16.8646391191877,310724.111139618,0.0,1.0
2009-04-09,27.31,27.33,25.26,25.26,394600,18.0616978174516,18.0749249853882,16.7059131039482,16.7059131039482,596650.774966874,0.0,1.0
2009-04-13,27.51,27.64,26.52,27.03,298300,18.1939694968177,18.2799460884058,17.5392246839552,17.8765174663389,451041.373980282,0.0,1.0
2009-04-14,27.26,27.37,26.54,27.03,221200,18.02862989761,18.1013793212614,17.5524518518918,17.8765174663389,334463.13082279,0.0,1.0
2009-04-15,27.66,27.75,27.0,27.0,280900,18.2931732563424,18.3526955120572,17.856676714434,17.856676714434,424731.887197656,0.0,1.0
2009-04-16,28.44,28.56,27.37,27.65,358200,18.8090328058705,18.8883958134902,18.1013793212614,18.2865596723741,541612.5382492,0.0,1.0
2009-04-17,28.82,29.03,28.04,28.49,356900,19.0603489966662,19.1992342600007,18.5444894471381,18.842100725712,539646.886937856,0.0,1.0
2009-04-20,29.45,29.7,27.7,27.7,613100,19.4770047866697,19.6423443858774,18.3196275922156,18.3196275922156,927031.399219946,0.0,1.0
2009-04-21,31.92,31.96,29.35,29.43,765100,21.110560026842,21.1370143627152,19.4108689469866,19.4637776187331,1156861.39870034,0.0,1.0
2009-04-22,32.94,33.69,31.92,31.92,1156500,21.7851455916095,22.2811643892326,21.110560026842,21.110560026842,1748673.64736237,0.0,1.0
2009-04-23,32.67,32.84,31.9,32.81,684500,21.6065788244651,21.7190097519264,21.0973328589053,21.6991690000215,1034991.01739693,0.0,1.0
2009-04-24,33.98,34.39,32.57,33.09,572200,22.4729583243136,22.7441152670143,21.540442984782,21.8843493511341,865188.984886077,0.0,1.0
2009-04-27,33.38,34.3034,32.98,33.9,596000,22.0761432862151,22.6868416298487,21.8115999274827,22.4200496525671,901175.524278401,0.0,1.0
2009-04-28,33.17,33.72,32.61,33.18,395500,21.9372580228806,22.3010051411376,21.5668973206553,21.9438716068489,598011.610490114,0.0,1.0
2009-04-29,34.36,34.98,33.29,33.53,534800,22.7242745151093,23.1343167211445,22.0166210305003,22.1753470457397,808638.708698138,0.0,1.0
2009-04-30,33.47,34.59,33.3,34.46,481800,22.1356655419298,22.8763869463804,22.0232346144686,22.7904103547924,728500.616774052,0.0,1.0
2009-05-01,33.8,34.24,33.0,33.29,346700,22.353913812884,22.6449115074896,21.8248270954193,22.0166210305003,524224.084341146,0.0,1.0
2009-05-04,29.69,33.1,29.4,32.99,2707900,19.6357308019091,21.8909629351024,19.4439368668281,21.818213511451,4094451.68153269,0.0,1.0
2009-05-05,28.69,29.5,28.07,29.5,2253700,18.9743724050782,19.5100727065112,18.564330199043,19.5100727065112,3407683.35413798,0.0,1.0
2009-05-06,28.83,29.2,28.55,28.83,1292600,19.0669625806345,19.3116651874619,18.8817822295219,19.0669625806345,1954462.21926554,0.0,1.0
2009-05-07,27.98,29.07,27.7,29.0,771800,18.5048079433283,19.2256885958739,18.3196275922156,19.1793935080958,1166992.06315112,0.0,1.0
2009-05-08,27.34,28.74,27.03,28.13,849300,18.0815385693565,19.0074403249197,17.8765174663389,18.6040117028529,1284175.12209672,0.0,1.0
2009-05-11,27.38,27.63,26.6,27.28,553000,18.1079929052297,18.2733325044375,17.5921333557016,18.0418570655466,836157.827056976,0.0,1.0
2009-05-12,27.35,27.7,26.63,27.45,674200,18.0881521533248,18.3196275922156,17.6119741076066,18.1542879930079,1019417.01085319,0.0,1.0
2009-05-13,26.65,27.29,26.4,27.03,470100,17.6252012755432,18.048470649515,17.4598616763355,17.8765174663389,710809.754971941,0.0,1.0
2009-05-14,27.02,27.22,26.55,26.64,609300,17.8699038823706,18.0021755617368,17.5590654358601,17.6185876915749,921285.649232938,0.0,1.0
2009-05-15,28.07,28.56,26.94,27.4,983200,18.564330199043,18.8883958134902,17.8169952106241,18.1212200731663,1486637.20716531,0.0,1.0
2009-05-18,28.57,28.62,27.58,28.08,495500,18.8950093974585,18.9280773173,18.2402645845959,18.5709437830114,749215.557516692,0.0,1.0
2009-05-19,28.65,29.07,28.06,28.28,611600,18.947918069205,19.2256885958739,18.5577166150747,18.7032154623775,924763.340014547,0.0,1.0
2009-05-20,28.46,29.93,28.28,28.75,733900,18.8222599738071,19.7944568171485,18.7032154623775,19.014053908888,1109685.76722805,0.0,1.0
2009-05-21,28.14,28.64,27.913,28.35,480700,18.6106252868212,18.9413044852366,18.4604969307406,18.7495105501557,726837.373356759,0.0,1.0
2009-05-22,27.87,28.61,27.68,28.15,362500,18.4320585196769,18.9214637333317,18.306400424279,18.6172388707895,548114.307971343,0.0,1.0
2009-05-26,28.99,29.13,27.5,27.64,505700,19.1727799241275,19.2653700996838,18.1873559128494,18.2799460884058,764638.360113402,0.0,1.0
2009-05-27,28.16,29.18,27.98,28.8,458300,18.6238524547578,19.2984380195253,18.5048079433283,19.0471218287296,692967.689222806,0.0,1.0
2009-05-28,28.4,29.17,27.99,28.37,344200,18.7825784699972,19.291824435557,18.5114215272966,18.7627377180923,520443.985665481,0.0,1.0
2009-05-29,29.14,29.37,28.38,28.46,352000,19.2719836836521,19.4240961149232,18.7693513020606,18.8222599738071,532237.893533553,0.0,1.0
2009-06-01,29.74,30.21,28.9,29.34,646600,19.6687987217506,19.9796371682611,19.1132576684127,19.4042553630183,977684.721473852,0.0,1.0
2009-06-02,29.61,30.04,28.9,29.57,437800,19.5828221301626,19.8672062407999,19.1132576684127,19.5563677942894,661970.880082357,0.0,1.0
2009-06-03,29.27,30.07,28.7,29.56,629600,19.3579602752401,19.8870469927048,18.9809859890465,19.5497542103211,951980.050479333,0.0,1.0
2009-06-04,30.78,31.5,29.58,31.23,1199900,20.3566114544548,20.832789500173,19.5629813782577,20.6542227330287,1814296.1603719,0.0,1.0
2009-06-05,30.41,31.35,30.16,31.35,618800,20.1119088476273,20.7335857406484,19.9465692484196,20.7335857406484,935650.024200463,0.0,1.0
2009-06-08,30.46,30.82,29.75,30.08,315200,20.1449767674689,20.383065790328,19.6754123057189,19.8936605766731,476594.841027772,0.0,1.0
2009-06-09,30.99,31.49,30.27,30.41,538600,20.4954967177892,20.8261759162047,20.019318672071,20.1119088476273,814384.458685149,0.0,1.0
2009-06-10,30.73,31.54,30.38,31.19,277100,20.3235435346132,20.8592438360462,20.0920680957224,20.6277683971554,418986.137210647,0.0,1.0
2009-06-11,30.98,31.6,30.65,30.87,507700,20.4888831338209,20.8989253398561,20.2706348628667,20.4161337101695,767662.439053936,0.0,1.0
2009-06-12,31.06,31.27,30.56,30.75,330300,20.5417918055674,20.6806770689019,20.211112607152,20.3367707025498,499426.637028786,0.0,1.0
2009-06-15,30.02,31.01,29.54,30.87,363300,19.8539790728633,20.5087238857259,19.5365270423844,20.4161337101695,549323.939547556,0.0,1.0
2009-06-16,30.05,30.35,29.6,30.35,526900,19.8738198247682,20.0722273438175,19.5762085461943,20.0722273438175,796693.596883038,0.0,1.0
2009-06-17,30.17,30.54,29.69,29.97,283400,19.9531828323879,20.1978854392153,19.6357308019091,19.8209111530217,428511.985873321,0.0,1.0
2009-06-18,30.04,30.69,29.97,30.06,296300,19.8672062407999,20.29708919874,19.8209111530217,19.8804334087365,448017.295039749,0.0,1.0
2009-06-19,30.03,31.01,29.96,30.45,459800,19.8605926568316,20.5087238857259,19.8142975690534,20.1383631835006,695235.748428204,0.0,1.0
2009-06-22,29.16,30.33,29.03,30.0,339800,19.2852108515887,20.0590001758809,19.1992342600007,19.8407519049267,513791.011996311,0.0,1.0
2009-06-23,29.25,29.57,28.96,29.36,304200,19.3447331073035,19.5563677942894,19.1529391722225,19.4174825309549,459962.406854849,0.0,1.0
2009-06-24,29.26,29.75,29.03,29.45,340300,19.3513466912718,19.6754123057189,19.1992342600007,19.4770047866697,514547.031731444,0.0,1.0
2009-06-25,30.05,30.19,29.05,29.05,540900,19.8738198247682,19.9664100003245,19.2124614279373,19.2124614279373,817862.149466759,0.0,1.0
2009-06-26,30.71,31.02,29.84,29.87,759300,20.3103163666766,20.5153374696942,19.7349345614337,19.7547753133386,1148091.5697728,0.0,1.0
2009-06-29,30.56,31.01,30.22,30.61,713600,20.211112607152,20.5087238857259,19.9862507522295,20.2441805269935,1078991.36598166,0.0,1.0
2009-06-30,31.88,32.15,30.48,30.48,801400,21.0841056909687,21.2626724581131,20.1582039354055,20.1582039354055,1211748.431471,0.0,1.0
2009-07-01,32.55,33.0,31.65,31.65,706200,21.5272158168454,21.8248270954193,20.9319932596976,20.9319932596976,1067802.27390169,0.0,1.0
2009-07-02,31.94,32.55,31.68,32.19,416600,21.1237871947786,21.5272158168454,20.9518340116025,21.2891267939863,629915.643312722,0.0,1.0
2009-07-06,31.39,32.0,31.02,31.65,314100,20.7600400765216,21.1634686985884,20.5153374696942,20.9319932596976,474931.59761048,0.0,1.0
2009-07-07,30.99,31.6,30.96,31.49,343200,20.4954967177892,20.8989253398561,20.4756559658843,20.8261759162047,518931.946195215,0.0,1.0
2009-07-08,30.98,31.22,30.23,31.0,655000,20.4888831338209,20.6476091490603,19.9928643361978,20.5021103017575,990385.853024085,0.0,1.0
2009-07-09,30.78,31.27,30.67,30.99,277200,20.3566114544548,20.6806770689019,20.2838620308034,20.4954967177892,419137.341157672,0.0,1.0
2009-07-10,30.92,31.12,30.58,30.78,183300,20.4492016300111,20.5814733093773,20.2243397750886,20.3566114544548,277156.834899717,0.0,1.0
2009-07-13,31.34,31.5,30.73,31.08,296700,20.72697215668,20.832789500173,20.3235435346132,20.555018973504,448622.110827857,0.0,1.0
2009-07-14,32.61,32.63,30.9701,31.24,426800,21.5668973206553,21.5801244885919,20.4823356856923,20.660836316997,645338.445909433,0.0,1.0
2009-07-15,32.55,32.98,32.07,32.86,340200,21.5272158168454,21.8115999274827,21.2097637863666,21.732236919863,514395.827784418,0.0,1.0
2009-07-16,32.88,32.99,32.21,32.36,411700,21.7454640877996,21.818213511451,21.3023539619229,21.4015577214476,622506.649908421,0.0,1.0
2009-07-17,33.0,33.43,32.55,32.96,361500,21.8248270954193,22.1092112060566,21.5272158168454,21.7983727595461,546602.268501079,0.0,1.0
2009-07-20,33.17,33.36,32.66,33.19,162100,21.9372580228806,22.0629161182784,21.5999652404968,21.9504851908172,245101.598130082,0.0,1.0
2009-07-21,33.08,33.36,32.67,33.36,175100,21.8777357671658,22.0629161182784,21.6065788244651,22.0629161182784,264758.111243537,0.0,1.0
2009-07-22,33.17,33.46,32.7,33.09,200600,21.9372580228806,22.1290519579615,21.6264195763701,21.8843493511341,303315.117735314,0.0,1.0
2009-07-23,33.62,34.17,32.93,33.05,264200,22.2348693014545,22.5986164197115,21.7785320076412,21.8578950152609,399480.828044218,0.0,1.0
2009-07-24,33.37,33.79,32.9,33.38,181000,22.0695297022468,22.3473002289157,21.7586912557362,22.0761432862151,273679.144118105,0.0,1.0
2009-07-27,32.59,33.28,31.82,33.24,235900,21.5536701527187,22.010007446532,21.0444241871589,21.9835531106587,356690.111035696,0.0,1.0
2009-07-28,32.91,33.12,32.15,32.57,156300,21.7653048397045,21.904190103039,21.2626724581131,21.540442984782,236331.769202541,0.0,1.0
2009-07-29,32.51,32.89,32.31,32.87,117700,21.5007614809722,21.7520776717679,21.368489801606,21.7388505038313,177967.045650282,0.0,1.0
2009-07-30,32.07,32.92,31.92,32.74,240500,21.2097637863666,21.7719184236729,21.110560026842,21.6528739122433,363645.492598919,0.0,1.0
2009-07-31,31.87,32.77,31.83,31.86,163100,21.0774921070004,21.6727146641482,21.0510377711272,21.0708785230321,246613.637600348,0.0,1.0
2009-08-03,31.79,32.86,31.57,31.94,164400,21.0245834352539,21.732236919863,20.8790845879512,21.1237871947786,248579.288911694,0.0,1.0
2009-08-04,31.87,32.25,31.64,31.81,313300,21.0774921070004,21.3288082977962,20.9253796757293,21.0378106031906,473721.966034268,0.0,1.0
2009-08-05,31.66,32.21,31.2705,32.0,461200,20.9386068436659,21.3023539619229,20.6810077481003,21.1634686985884,697352.603686577,0.0,1.0
2009-08-06,31.83,32.32,31.22,31.83,431600,21.0510377711272,21.3751033855743,20.6476091490603,21.0510377711272,652596.235366709,0.0,1.0
2009-08-07,32.96,33.48,32.22,32.22,275800,21.7983727595461,22.1422791258981,21.3089675458912,21.3089675458912,417020.485899301,0.0,1.0
2009-08-10,32.68,32.77,32.42,32.77,386400,21.6131924084334,21.6727146641482,21.4412392252574,21.6727146641482,584252.051310697,0.0,1.0
2009-08-11,32.52,32.91,32.48,32.49,184700,21.5073750649405,21.7653048397045,21.4809207290673,21.4875343130356,279273.690158089,0.0,1.0
2009-08-12,33.11,33.64,32.35,32.63,236300,21.8975765190707,22.2480964693911,21.3949441374792,21.5801244885919,357294.926823803,0.0,1.0
2009-08-13,33.68,33.96,33.04,33.38,154300,22.2745508052643,22.459731156377,21.8512814312926,22.0761432862151,233307.69026201,0.0,1.0
2009-08-14,33.35,33.73,32.9401,33.55,125400,22.0563025343101,22.3076187251059,21.7852117274492,22.1885742136763,189609.749571329,0.0,1.0
2009-08-17,33.01,33.19,32.4,33.14,251900,21.8314406793876,21.9504851908172,21.4280120573208,21.9174172709756,380882.74255995,0.0,1.0
2009-08-18,33.31,33.661,32.38,33.21,469200,22.0298481984369,22.2619849957245,21.4147848893842,21.9637123587538,709448.919448702,0.0,1.0
2009-08-19,33.74,34.06,33.12,33.19,209200,22.3142323090742,22.5258669960601,21.904190103039,21.9504851908172,316318.6571796,0.0,1.0
2009-08-20,34.17,34.18,33.6,33.6,370300,22.5986164197115,22.6052300036798,22.2216421335179,22.2216421335179,559908.215839416,0.0,1.0
2009-08-21,35.07,35.31,34.27,34.56,354100,23.1938389768593,23.3525649920987,22.6647522593946,22.8565461944755,535413.176421111,0.0,1.0
2009-08-24,35.0,35.4799,34.97,35.11,270600,23.1475438890811,23.4649297837202,23.1277031371762,23.2202933127325,409157.880653919,0.0,1.0
2009-08-25,34.43,35.44,34.25,35.2,223200,22.7705696028875,23.4385415836867,22.6515250914579,23.2798155684473,337487.209763321,0.0,1.0
2009-08-26,34.45,34.89,34.24,34.34,147500,22.7837967708241,23.0747944654297,22.6449115074896,22.7110473471727,223025.821864202,0.0,1.0
2009-08-27,34.78,34.84,34.29,34.64,126600,23.0020450417783,23.0417265455882,22.6779794273312,22.909454866222,191424.196935647,0.0,1.0
2009-08-28,34.49,35.16,34.39,34.83,187900,22.8102511066974,23.253361232574,22.7441152670143,23.0351129616198,284112.216462939,0.0,1.0
2009-08-31,34.11,34.44,34.0,34.38,266400,22.5589349159016,22.7771831868558,22.4861854922502,22.737501683046,402807.314878803,0.0,1.0
2009-09-01,33.47,34.73,33.28,34.01,263400,22.1356655419298,22.9689771219368,22.010007446532,22.4927990762185,398271.196468006,0.0,1.0
2009-09-02,33.26,33.65,33.16,33.39,187100,21.9967802785954,22.2547100533594,21.9306444389123,22.0827568701834,282902.584886726,0.0,1.0
2009-09-03,33.69,33.71,33.25,33.29,98500,22.2811643892326,22.2943915571693,21.990166694627,22.0166210305003,148935.887821179,0.0,1.0
2009-09-04,34.06,34.06,33.37,33.55,126800,22.5258669960601,22.5258669960601,22.0695297022468,22.1885742136763,191726.6048297,0.0,1.0
2009-09-08,34.25,34.4902,33.53,34.14,280700,22.6515250914579,22.8103833783767,22.1753470457397,22.5787756678065,424429.479303604,0.0,1.0
2009-09-09,34.63,35.13,34.28,34.34,211600,22.9028412822537,23.2335204806691,22.6713658433629,22.7110473471727,319947.551908238,0.0,1.0
2009-09-10,34.9,34.9,34.27,34.56,273300,23.081408049398,23.081408049398,22.6647522593946,22.8565461944755,413240.387223637,0.0,1.0
2009-09-11,34.43,35.05,34.22,34.82,196400,22.7705696028875,23.1806118089226,22.631684339553,23.0284993776515,296964.551960198,0.0,1.0
2009-09-14,34.79,34.86,34.04,34.13,202100,23.0086586257466,23.0549537135248,22.5126398281234,22.5721620838382,305583.176940714,0.0,1.0
2009-09-15,34.86,35.13,34.57,34.66,143700,23.0549537135248,23.2335204806691,22.8631597784438,22.9226820341586,217280.071877192,0.0,1.0
2009-09-16,34.54,34.99,34.27,34.99,497100,22.8433190265389,23.1409303051128,22.6647522593946,23.1409303051128,751634.820669117,0.0,1.0
2009-09-17,34.5,34.85,34.18,34.62,264800,22.8168646906657,23.0483401295565,22.6052300036798,22.8962276982854,400388.051726377,0.0,1.0
2009-09-18,34.57,34.8275,33.66,34.51,364100,22.8631597784438,23.0334595656278,22.2613236373277,22.823478274634,550533.57112377,0.0,1.0
2009-09-21,34.37,34.73,34.23,34.52,349700,22.7308880990776,22.9689771219368,22.6382979235213,22.8300918586023,528760.202751943,0.0,1.0
2009-09-22,34.15,34.6,33.891,34.6,470800,22.5853892517748,22.8830005303487,22.4140974269956,22.8830005303487,711868.182601129,0.0,1.0
2009-09-23,34.08,34.42,33.9,34.1,330000,22.5390941639967,22.7639560189192,22.4200496525671,22.5523213319333,498973.025187706,0.0,1.0
2009-09-24,36.07,36.74,35.47,35.5,1220000,23.8551973736902,24.2983074995668,23.4583823355916,23.4782230874965,1844688.15372424,0.0,1.0
2009-09-25,34.11,35.22,33.54,35.06,792300,22.5589349159016,23.2930427363839,22.181960629708,23.187225392891,1197988.87229158,0.0,1.0
2009-09-28,34.01,34.519,33.86,34.34,230000,22.4927990762185,22.8294305002054,22.3935953166939,22.7110473471727,347769.078161129,0.0,1.0
2009-09-29,33.24,34.3,32.96,34.04,490200,21.9835531106587,22.6845930112995,21.7983727595461,22.5126398281234,741201.748324285,0.0,1.0
2009-09-30,33.22,33.84,33.05,33.35,442100,21.9703259427221,22.3803681487573,21.8578950152609,22.0563025343101,668472.6498045,0.0,1.0
2009-10-01,33.03,33.46,33.0,33.25,330100,21.8446678473243,22.1290519579615,21.8248270954193,21.990166694627,499124.229134732,0.0,1.0
2009-10-02,32.34,33.1,32.26,33.06,279500,21.3883305535109,21.8909629351024,21.3354218817645,21.8645085992292,422615.031939285,0.0,1.0
2009-10-05,32.11,32.6,32.0,32.51,267300,21.2362181222398,21.560283736687,21.1634686985884,21.5007614809722,404168.150402043,0.0,1.0
2009-10-06,32.25,32.27,32.06,32.17,255000,21.3288082977962,21.3420354657328,21.2031502023983,21.2758996260497,385570.064917772,0.0,1.0
2009-10-07,32.08,32.44,31.92,32.29,277100,21.2163773703349,21.454466393194,21.110560026842,21.3552626336694,418986.137210647,0.0,1.0
2009-10-08,32.03,32.49,31.85,32.28,225800,21.1833094504934,21.4875343130356,21.0642649390638,21.3486490497011,341418.512386012,0.0,1.0
2009-10-09,32.29,32.32,31.93,31.98,143600,21.3552626336694,21.3751033855743,21.1171736108103,21.1502415306518,217128.867930165,0.0,1.0
2009-10-12,31.93,32.33,31.74,32.24,110900,21.1171736108103,21.3817169695426,20.9915155154124,21.3221947138279,167685.177252474,0.0,1.0
2009-10-13,32.23,32.63,31.9,32.58,449100,21.3155811298595,21.5801244885919,21.0973328589053,21.5470565687503,679056.926096361,0.0,1.0
2009-10-14,34.21,34.265,32.5,32.53,501100,22.6250707555847,22.6614454674104,21.4941478970039,21.5139886489088,757682.978550181,0.0,1.0
2009-10-15,33.62,34.0,33.45,33.94,325100,22.2348693014545,22.4861854922502,22.1224383739932,22.4465039884404,491564.031783403,0.0,1.0
2009-10-16,33.01,33.77,32.81,33.59,433300,21.8314406793876,22.3340730609791,21.6991690000215,22.2150285495496,655166.702466162,0.0,1.0
2009-10-19,34.16,34.28,32.98,33.22,459100,22.5920028357432,22.6713658433629,21.8115999274827,21.9703259427221,694177.320799016,0.0,1.0
2009-10-20,33.9,34.43,33.75,34.08,124000,22.4200496525671,22.7705696028875,22.3208458930425,22.5390941639967,187492.894312956,0.0,1.0
2009-10-21,33.7,34.48,33.69,33.89,209100,22.2877779732009,22.803637522729,22.2811643892326,22.4134360685988,316167.453232575,0.0,1.0
2009-10-22,33.67,33.82,33.44,33.78,188400,22.267937221296,22.3671409808207,22.1158247900249,22.3406866449474,284868.236198073,0.0,1.0
2009-10-23,33.08,33.9,32.85,33.72,145500,21.8777357671658,22.4200496525671,21.7256233358947,22.3010051411376,220001.74292367,0.0,1.0
2009-10-26,33.22,33.68,32.78,33.05,282700,21.9703259427221,22.2745508052643,21.6793282481165,21.8578950152609,427453.558244135,0.0,1.0
2009-10-27,32.87,33.45,32.78,33.26,257200,21.7388505038313,22.1224383739932,21.6793282481165,21.9967802785954,388896.551752358,0.0,1.0
2009-10-28,32.2,33.11,32.17,32.68,1260900,21.2957403779546,21.8975765190707,21.2758996260497,21.6131924084334,1906530.56805812,0.0,1.0
2009-10-29,32.93,33.12,32.35,32.75,220400,21.7785320076412,21.904190103039,21.3949441374792,21.6594874962116,333253.499246577,0.0,1.0
2009-10-30,32.12,32.88,31.79,32.7,287100,21.2428317062081,21.7454640877996,21.0245834352539,21.6264195763701,434106.531913305,0.0,1.0
2009-11-02,32.06,32.39,31.7,32.11,232400,21.2031502023983,21.4213984733525,20.9650611795392,21.2362181222398,351397.972889766,0.0,1.0
2009-11-03,32.29,32.29,31.6,31.86,194800,21.3552626336694,21.3552626336694,20.8989253398561,21.0708785230321,294545.288807773,0.0,1.0
2009-11-04,31.44,32.35,31.38,32.29,147400,20.7931079963631,21.3949441374792,20.7534264925533,21.3552626336694,222874.617917176,0.0,1.0
2009-11-05,32.24,32.38,31.32,31.65,116700,21.3221947138279,21.4147848893842,20.7137449887434,20.9319932596976,176455.006180016,0.0,1.0
2009-11-06,32.29,32.73,31.95,32.0,73000,21.3552626336694,21.646260328275,21.1304007787469,21.1634686985884,110378.881329402,0.0,1.0
2009-11-09,32.4,32.72,32.28,32.36,155000,21.4280120573208,21.6396467443067,21.3486490497011,21.4015577214476,234366.117891195,0.0,1.0
2009-11-10,31.84,32.52,31.7604,32.17,86800,21.0576513550955,21.5073750649405,21.0050072267078,21.2758996260497,131245.026019069,0.0,1.0
2009-11-11,32.27,32.38,31.77,31.89,110600,21.3420354657328,21.4147848893842,21.0113562673173,21.090719274937,167231.565411395,0.0,1.0
2009-11-12,31.84,32.54,31.77,32.34,164200,21.0576513550955,21.5206022328771,21.0113562673173,21.3883305535109,248276.88101764,0.0,1.0
2009-11-13,31.73,31.99,31.51,31.98,205000,20.9849019314441,21.1568551146201,20.8394030841413,21.1502415306518,309968.091404484,0.0,1.0
2009-11-16,32.38,32.54,31.86,31.93,198500,21.4147848893842,21.5206022328771,21.0708785230321,21.1171736108103,300139.834847756,0.0,1.0
2009-11-17,32.04,32.47,31.92,32.24,206200,21.1899230344617,21.474307145099,21.110560026842,21.3221947138279,311782.538768803,0.0,1.0
2009-11-18,32.03,32.038,31.68,32.0,152100,21.1833094504934,21.188600317668,20.9518340116025,21.1634686985884,229981.203427424,0.0,1.0
2009-11-19,31.08,32.04,30.97,32.02,198100,20.555018973504,21.1899230344617,20.4822695498526,21.1766958665251,299535.019059651,0.0,1.0
2009-11-20,30.41,31.25,30.25,30.93,526500,20.1119088476273,20.6674499009653,20.0060915041344,20.4558152139794,796088.781094932,0.0,1.0
2009-11-23,29.68,30.69,29.64,30.45,746900,19.6291172179408,20.29708919874,19.6026628820675,20.1383631835006,1129342.28034151,0.0,1.0
2009-11-24,30.17,30.27,29.54,29.54,357000,19.9531828323879,20.019318672071,19.5365270423844,19.5365270423844,539798.090884882,0.0,1.0
2009-11-25,29.88,30.5799,29.88,30.28,325600,19.761388897307,20.2242736392489,19.761388897307,20.0259322560393,492320.051518536,0.0,1.0
2009-11-27,29.07,29.57,29.01,29.39,127500,19.2256885958739,19.5563677942894,19.1860070920641,19.4373232828598,192785.032458887,0.0,1.0
2009-11-30,28.74,29.18,28.42,29.05,355300,19.0074403249197,19.2984380195253,18.7958056379339,19.2124614279373,537227.623785431,0.0,1.0
2009-12-01,29.09,29.2,28.86,28.99,315300,19.2389157638105,19.3116651874619,19.0868033325394,19.1727799241275,476746.044974801,0.0,1.0
2009-12-02,29.6,29.76,29.0,29.15,337900,19.5762085461943,19.6820258896872,19.1793935080958,19.2785972676204,510918.137002806,0.0,1.0
2009-12-03,29.26,30.0,29.2,29.73,201800,19.3513466912718,19.8407519049267,19.3116651874619,19.6621851377823,305129.565099634,0.0,1.0
2009-12-04,29.59,29.73,29.23,29.62,222300,19.569594962226,19.6621851377823,19.3315059393669,19.5894357141309,336126.374240082,0.0,1.0
2009-12-07,30.28,30.34,29.66,29.74,214200,20.0259322560393,20.0656137598492,19.6158900500042,19.6687987217506,323878.854530929,0.0,1.0
2009-12-08,30.46,30.89,29.82,30.11,293500,20.1449767674689,20.4293608781061,19.7217073934971,19.9135013285781,443783.584523005,0.0,1.0
2009-12-09,34.6,34.83,32.91,33.26,1384900,22.8830005303487,23.0351129616198,21.7653048397045,21.9967802785954,2094023.46237108,0.0,1.0
2009-12-10,34.14,34.69,34.02,34.69,285600,22.5787756678065,22.9425227860635,22.4994126601868,22.9425227860635,431838.472707906,0.0,1.0
2009-12-11,33.97,34.285,33.54,34.27,303200,22.4663447403453,22.674672635347,22.181960629708,22.6647522593946,458450.367384583,0.0,1.0
2009-12-14,34.77,34.91,34.16,34.16,222900,22.99543145781,23.0880216333663,22.5920028357432,22.5920028357432,337033.597922242,0.0,1.0
2009-12-15,34.43,34.91,34.39,34.84,258900,22.7705696028875,23.0880216333663,22.7441152670143,23.0417265455882,391467.018851809,0.0,1.0
2009-12-16,34.29,34.92,34.16,34.7,176900,22.6779794273312,23.0946352173346,22.5920028357432,22.9491363700318,267479.782290016,0.0,1.0
2009-12-17,34.12,34.31,33.87,34.1,275200,22.5655484998699,22.6912065952678,22.4002089006622,22.5523213319333,416113.262217142,0.0,1.0
2009-12-18,34.46,34.46,33.7,33.85,683100,22.7904103547924,22.7904103547924,22.2877779732009,22.3869817327256,1032874.16213855,0.0,1.0
2009-12-21,34.97,35.43,34.19,34.45,209200,23.1277031371762,23.4319279997184,22.6118435876481,22.7837967708241,316318.6571796,0.0,1.0
2009-12-22,35.34,35.89,34.86,35.0,268800,23.3724057440036,23.7361528622606,23.0549537135248,23.1475438890811,406436.209607441,0.0,1.0
2009-12-23,36.32,36.53,35.08,35.39,285400,24.0205369728979,24.1594222362324,23.2004525608276,23.4054736638452,431536.064813852,0.0,1.0
2009-12-24,36.53,36.73,36.24,36.24,71100,24.1594222362324,24.2916939155985,23.9676283011514,23.9676283011514,107506.006335897,0.0,1.0
2009-12-28,36.2,36.5,36.07,36.5,190600,23.9411739652782,24.1395814843274,23.8551973736902,24.1395814843274,288194.723032657,0.0,1.0
2009-12-29,36.1,36.32,35.98,36.2,98500,23.8750381255951,24.0205369728979,23.7956751179754,23.9411739652782,148935.887821179,0.0,1.0
2009-12-30,35.5,36.1,35.38,35.96,255200,23.4782230874965,23.8750381255951,23.3988600798768,23.7824479500388,385872.472811827,0.0,1.0
2009-12-31,35.04,35.6,34.85,35.6,196600,23.1739982249543,23.5443589271796,23.0483401295565,23.5443589271796,297266.959854252,0.0,1.0
2010-01-04,35.55,35.88,35.33,35.33,129800,23.5112910073381,23.7295392782923,23.3657921600353,23.3657921600353,196262.723240498,0.0,1.0
2010-01-05,35.49,35.73,35.07,35.43,173100,23.4716095035282,23.6303355187676,23.1938389768593,23.4319279997184,261734.032303006,0.0,1.0
2010-01-06,35.34,35.8,35.0,35.37,200700,23.3724057440036,23.6766306065458,23.1475438890811,23.3922464959085,303466.321682341,0.0,1.0
2010-01-07,35.87,36.0799,35.1,35.4,256700,23.722925694324,23.8617448218188,23.2136797287642,23.4120872478135,388140.532017224,0.0,1.0
2010-01-08,37.0,37.05,35.72,35.95,611700,24.4702606827429,24.5033286025844,23.6237219347993,23.7758343660704,924914.543961575,0.0,1.0
2010-01-11,37.63,37.7,36.73,37.03,389600,24.8869164727463,24.9332115605245,24.2916939155985,24.4901014346478,589090.577615547,0.0,1.0
2010-01-12,37.66,38.09,37.14,37.51,345500,24.9067572246513,25.1911413352885,24.5628508582992,24.8075534651266,522409.636976825,0.0,1.0
2010-01-13,38.17,38.39,37.44,37.76,227800,25.244050007035,25.3895488543378,24.7612583773485,24.9728930643344,344442.591326544,0.0,1.0
2010-01-14,37.94,38.1,37.77,38.1,445700,25.0919375757639,25.1977549192569,24.9795066483027,25.1977549192569,673915.991897457,0.0,1.0
2010-01-15,36.84,38.12,36.68,38.12,332000,24.3644433392499,25.2109820871935,24.258625995757,25.2109820871935,501997.104128239,0.0,1.0
2010-01-19,37.14,37.18,36.66,36.79,261600,24.5628508582992,24.5893051941724,24.2453988278204,24.3313754194084,395549.525421527,0.0,1.0
2010-01-20,36.93,37.25,36.73,37.01,228900,24.4239655949647,24.6356002819506,24.2916939155985,24.4768742667112,346105.834743836,0.0,1.0
2010-01-21,36.71,37.325,36.54,37.05,156300,24.2784667476619,24.6852021617129,24.1660358202007,24.5033286025844,236331.769202541,0.0,1.0
2010-01-22,35.64,36.97,35.52,36.81,191500,23.5708132630529,24.450419930838,23.4914502554332,24.344602587345,289555.558555896,0.0,1.0
2010-01-25,36.61,36.6825,35.51,35.74,618800,24.2123309079788,24.2602793917491,23.4848366714649,23.636949102736,935650.024200464,0.0,1.0
2010-01-26,36.1,37.01,35.93,36.42,204200,23.8750381255951,24.4768742667112,23.7626071981338,24.086672812581,308758.459828271,0.0,1.0
2010-01-27,36.49,36.54,35.94,36.01,209900,24.1329679003591,24.1660358202007,23.7692207821021,23.8155158698803,317377.084808787,0.0,1.0
2010-01-28,35.61,36.49,35.55,36.45,185600,23.5509725111479,24.1329679003591,23.5112910073381,24.1065135644859,280634.525681329,0.0,1.0
2010-01-29,35.36,35.9,35.23,35.75,136400,23.3856329119402,23.7427664462289,23.2996563203522,23.6435626867043,206242.183744252,0.0,1.0
2010-02-01,35.54,35.74,35.24,35.46,197300,23.5046774233698,23.636949102736,23.3062699043205,23.4517687516233,298325.387483437,0.0,1.0
2010-02-02,33.92,35.46,33.81,35.44,576300,22.4332768205037,23.4517687516233,22.3605273968523,23.4385415836867,871388.346714169,0.0,1.0
2010-02-03,32.85,34.04,32.11,33.9,686900,21.7256233358947,22.5126398281234,21.2362181222398,22.4200496525671,1038619.91212556,0.0,1.0
2010-02-04,32.57,33.09,32.56,32.82,496200,21.540442984782,21.8843493511341,21.5338294008137,21.7057825839898,750273.98514588,0.0,1.0
2010-02-05,31.36,32.54,31.054,32.5,592200,20.7401993246167,21.5206022328771,20.5378236551864,21.4941478970039,895429.774291391,0.0,1.0
2010-02-08,30.23,31.59,30.0,31.45,447700,19.9928643361978,20.8923117558878,19.8407519049267,20.7997215803314,676940.070837987,0.0,1.0
2010-02-09,30.8,30.82,30.1,30.31,539100,20.3698386223914,20.383065790328,19.9068877446097,20.0457730079442,815140.478420279,0.0,1.0
2010-02-10,31.14,31.3,30.63,30.63,177700,20.5947004773139,20.7005178208068,20.2574076949301,20.2574076949301,268689.413866228,0.0,1.0
2010-02-11,31.18,31.3,30.55,31.02,128100,20.6211548131871,20.7005178208068,20.2044990231836,20.5153374696942,193692.256141046,0.0,1.0
2010-02-12,31.36,31.36,30.59,31.02,183600,20.7401993246167,20.7401993246167,20.2309533590569,20.5153374696942,277610.446740796,0.0,1.0
2010-02-16,31.24,31.36,30.89,31.36,101100,20.660836316997,20.7401993246167,20.4293608781061,20.7401993246167,152867.19044387,0.0,1.0
2010-02-17,31.26,31.31,30.88,31.31,79100,20.6740634849336,20.7071314047751,20.4227472941378,20.7071314047751,119602.322098023,0.0,1.0
2010-02-18,31.68,31.69,31.1,31.29,119900,20.9518340116025,20.9584475955709,20.5682461414406,20.6939042368385,181293.532484867,0.0,1.0
2010-02-19,31.67,31.89,31.29,31.71,180800,20.9452204276342,21.090719274937,20.6939042368385,20.9716747635075,273376.736224053,0.0,1.0
2010-02-22,31.39,31.96,31.2,31.73,161800,20.7600400765216,21.1370143627152,20.6343819811237,20.9849019314441,244647.986289003,0.0,1.0
2010-02-23,30.69,31.36,30.61,31.36,131900,20.29708919874,20.7401993246167,20.2441805269935,20.7401993246167,199438.006128056,0.0,1.0
2010-02-24,30.36,30.8,30.26,30.8,131700,20.0788409277858,20.3698386223914,20.0127050881027,20.3698386223914,199135.598234003,0.0,1.0
2010-02-25,31.19,31.21,29.9,30.21,403100,20.6277683971554,20.640995565092,19.7746160652436,19.9796371682611,609503.110464135,0.0,1.0
2010-02-26,31.62,31.69,31.01,31.29,158900,20.9121525077927,20.9584475955709,20.5087238857259,20.6939042368385,240263.071825232,0.0,1.0
2010-03-01,32.13,32.29,31.68,31.82,200100,21.2494452901765,21.3552626336694,20.9518340116025,21.0444241871589,302559.098000181,0.0,1.0
2010-03-02,32.57,32.59,31.865,32.16,156500,21.540442984782,21.5536701527187,21.0741853150163,21.2692860420814,236634.177096594,0.0,1.0
2010-03-03,32.93,33.31,32.55,32.73,280900,21.7785320076412,22.0298481984369,21.5272158168454,21.646260328275,424731.887197656,0.0,1.0
2010-03-04,30.04,31.76,29.88,30.42,1048800,19.8672062407999,21.004742683349,19.761388897307,20.1185224315956,1585826.99641475,0.0,1.0
2010-03-05,30.32,30.725,29.81,29.96,1064200,20.0523865919125,20.3202367426291,19.7150938095288,19.8142975690534,1609112.40425684,0.0,1.0
2010-03-08,30.09,30.67,29.93,30.42,358800,19.9002741606414,20.2838620308034,19.7944568171485,20.1185224315956,542519.761931362,0.0,1.0
2010-03-09,30.05,30.3,29.95,30.0,377300,19.8738198247682,20.0391594239759,19.8076839850851,19.8407519049267,570492.492131278,0.0,1.0
2010-03-10,29.95,30.3696,29.94,29.96,174700,19.8076839850851,20.0851899683954,19.8010704011168,19.8142975690534,264153.295455431,0.0,1.0
2010-03-11,29.76,30.04,29.56,29.9,372900,19.6820258896872,19.8672062407999,19.5497542103211,19.7746160652436,563839.518462109,0.0,1.0
2010-03-12,31.0,31.35,30.45,30.79,457700,20.5021103017575,20.7335857406484,20.1383631835006,20.3632250384231,692060.465540647,0.0,1.0
2010-03-15,31.25,31.4552,31.0,31.0,236500,20.6674499009653,20.803160643995,20.5021103017575,20.5021103017575,357597.334717856,0.0,1.0
2010-03-16,32.47,32.58,31.23,31.37,428800,21.474307145099,21.5470565687503,20.6542227330287,20.746812908585,648362.524849963,0.0,1.0
2010-03-17,31.95,32.92,31.93,32.55,233600,21.1304007787469,21.7719184236729,21.1171736108103,21.5272158168454,353212.420254085,0.0,1.0
2010-03-18,32.12,32.19,31.84,31.9,585000,21.2428317062081,21.2891267939863,21.0576513550955,21.0973328589053,884543.090105481,0.0,1.0
2010-03-19,31.72,32.29,31.5301,32.29,281700,20.9782883474758,21.3552626336694,20.8526963879176,21.3552626336694,425941.518773869,0.0,1.0
2010-03-22,32.03,32.18,31.55,31.57,388300,21.1833094504934,21.282513210018,20.8658574200145,20.8790845879512,587124.9263042,0.0,1.0
2010-03-23,31.62,32.16,31.28,31.94,624400,20.9121525077927,21.2692860420814,20.6872906528702,21.1237871947786,944117.445233951,0.0,1.0
2010-03-24,31.59,31.7,31.32,31.45,386100,20.8923117558878,20.9650611795392,20.7137449887434,20.7997215803314,583798.439469615,0.0,1.0
2010-03-25,31.78,32.26,31.44,31.68,254200,21.0179698512856,21.3354218817645,20.7931079963631,20.9518340116025,384360.433341561,0.0,1.0
2010-03-26,31.98,32.35,31.78,31.9,609000,21.1502415306518,21.3949441374792,21.0179698512856,21.0973328589053,920832.037391859,0.0,1.0
2010-03-29,32.1,32.2799,32.01,32.06,232900,21.2296045382715,21.3485829138614,21.1700822825567,21.2031502023983,352153.9926249,0.0,1.0
2010-03-30,32.14,32.35,32.05,32.18,113100,21.2560588741448,21.3949441374792,21.19653661843,21.282513210018,171011.664087059,0.0,1.0
2010-03-31,32.02,32.63,31.92,32.02,277700,21.1766958665251,21.5801244885919,21.110560026842,21.1766958665251,419893.360892805,0.0,1.0
2010-04-01,32.43,32.74,32.08,32.13,165700,21.4478528092257,21.6528739122433,21.2163773703349,21.2494452901765,250544.940223039,0.0,1.0
2010-04-05,32.68,32.72,32.04,32.6,239800,21.6131924084334,21.6396467443067,21.1899230344617,21.560283736687,362587.064969734,0.0,1.0
2010-04-06,33.02,33.195,32.3,32.65,105900,21.8380542633559,21.9537919828013,21.3618762176377,21.5933516565285,160124.979901146,0.0,1.0
2010-04-07,33.03,33.19,32.89,33.02,161500,21.8446678473243,21.9504851908172,21.7520776717679,21.8380542633559,244194.374447922,0.0,1.0
2010-04-08,32.71,32.89,32.46,32.88,130300,21.6330331603384,21.7520776717679,21.4676935611306,21.7454640877996,197018.74297563,0.0,1.0
2010-04-09,32.71,32.79,32.39,32.79,96400,21.6330331603384,21.6859418320848,21.4213984733525,21.6859418320848,145760.604933621,0.0,1.0
2010-04-12,32.78,32.84,32.53,32.7,170500,21.6793282481165,21.7190097519264,21.5139886489088,21.6264195763701,257802.729680315,0.0,1.0
2010-04-13,32.73,32.79,32.43,32.77,57600,21.646260328275,21.6859418320848,21.4478528092257,21.6727146641482,87093.4734873086,0.0,1.0
2010-04-14,33.27,33.3,32.77,32.82,194000,22.0033938625637,22.0232346144686,21.6727146641482,21.7057825839898,293335.65723156,0.0,1.0
2010-04-15,33.3,33.38,33.0,33.28,129500,22.0232346144686,22.0761432862151,21.8248270954193,22.010007446532,195809.111399418,0.0,1.0
2010-04-16,32.94,33.29,32.94,33.25,172500,21.7851455916095,22.0166210305003,21.7851455916095,21.990166694627,260826.808620846,0.0,1.0
2010-04-19,32.86,33.0,32.28,32.9,108500,21.732236919863,21.8248270954193,21.3486490497011,21.7586912557362,164056.282523837,0.0,1.0
2010-04-20,32.77,33.02,32.52,32.88,400900,21.6727146641482,21.8380542633559,21.5073750649405,21.7454640877996,606176.62362955,0.0,1.0
2010-04-21,32.47,32.77,32.18,32.66,110100,21.474307145099,21.6727146641482,21.282513210018,21.5999652404968,166475.545676262,0.0,1.0
2010-04-22,32.84,33.13,32.19,32.19,309900,21.7190097519264,21.9108036870073,21.2891267939863,21.2891267939863,468581.031835364,0.0,1.0
2010-04-23,32.55,32.78,32.28,32.75,28986,21.5272158168454,21.6793282481165,21.3486490497011,21.6594874962116,43827.9760851238,0.0,1.0
2010-04-26,32.55,32.82,32.49,32.49,27270,21.5272158168454,21.7057825839898,21.4875343130356,21.4875343130356,41233.3163541478,0.0,1.0
2010-04-27,31.55,32.73,31.51,32.3,148700,20.8658574200145,21.646260328275,20.8394030841413,21.3618762176377,224840.269228521,0.0,1.0
2010-04-28,31.47,31.88,31.2,31.57,203700,20.8129487482681,21.0841056909687,20.6343819811237,20.8790845879512,308002.440093138,0.0,1.0
2010-04-29,32.54,32.56,31.37,31.46,159700,21.5206022328771,21.5338294008137,20.746812908585,20.8063351642998,241472.703401445,0.0,1.0
2010-04-30,31.24,32.66,31.21,32.49,173900,20.660836316997,21.5999652404968,20.640995565092,21.4875343130356,262943.663879218,0.0,1.0
2010-05-03,31.98,32.23,31.24,31.42,179200,21.1502415306518,21.3155811298595,20.660836316997,20.7798808284265,270957.473071627,0.0,1.0
2010-05-04,31.14,31.81,31.0,31.66,166300,20.5947004773139,21.0378106031906,20.5021103017575,20.9386068436659,251452.163905198,0.0,1.0
2010-05-05,32.7,32.99,30.79,30.89,510900,21.6264195763701,21.818213511451,20.3632250384231,20.4293608781061,772500.965358784,0.0,1.0
2010-05-06,32.2,32.75,31.54,32.48,326100,21.2957403779546,21.6594874962116,20.8592438360462,21.4809207290673,493076.07125367,0.0,1.0
2010-05-07,31.06,32.44,30.81,32.25,312600,20.5417918055674,21.454466393194,20.3764522063597,21.3288082977962,472663.538405082,0.0,1.0
2010-05-10,32.26,32.94,31.9,32.06,341200,21.3354218817645,21.7851455916095,21.0973328589053,21.2031502023983,515907.867254682,0.0,1.0
2010-05-11,31.88,32.43,31.42,32.04,176400,21.0841056909687,21.4478528092257,20.7798808284265,21.1899230344617,266723.762554883,0.0,1.0
2010-05-12,31.87,32.29,31.75,31.98,204100,21.0774921070004,21.3552626336694,20.9981290993807,21.1502415306518,308607.255881245,0.0,1.0
2010-05-13,32.39,33.1,31.37,31.72,558000,21.4213984733525,21.8909629351024,20.746812908585,20.9782883474758,843718.024408303,0.0,1.0
2010-05-14,31.84,32.15,31.19,32.15,186800,21.0576513550955,21.2626724581131,20.6277683971554,21.2626724581131,282448.973045647,0.0,1.0
2010-05-17,31.85,32.28,31.37,31.99,312700,21.0642649390638,21.3486490497011,20.746812908585,21.1568551146201,472814.742352108,0.0,1.0
2010-05-18,31.35,32.34,31.25,31.99,206100,20.7335857406484,21.3883305535109,20.6674499009653,21.1568551146201,311631.334821776,0.0,1.0
2010-05-19,30.92,31.5,30.81,31.22,168800,20.4492016300111,20.832789500173,20.3764522063597,20.6476091490603,255232.262580863,0.0,1.0
2010-05-20,29.47,30.46,29.47,30.46,258600,19.4902319546063,20.1449767674689,19.4902319546063,20.1449767674689,391013.407010729,0.0,1.0
2010-05-21,29.15,29.34,28.82,29.25,334600,19.2785972676204,19.4042553630183,19.0603489966662,19.3447331073035,505928.406750929,0.0,1.0
2010-05-24,28.76,29.33,28.69,29.18,232400,19.0206674928564,19.39764177905,18.9743724050782,19.2984380195253,351397.972889766,0.0,1.0
2010-05-25,28.43,28.6,27.59,28.33,220000,18.8024192219022,18.9148501493634,18.2468781685642,18.7362833822191,332648.68345847,0.0,1.0
2010-05-26,28.75,29.08,28.37,28.57,205400,19.014053908888,19.2323021798422,18.7627377180923,18.8950093974585,310572.907192591,0.0,1.0
2010-05-27,29.0,29.31,28.88,29.17,197900,19.1793935080958,19.3844146111133,19.1000305004761,19.291824435557,299232.611165597,0.0,1.0
2010-05-28,28.81,29.25,28.68,29.02,164400,19.0537354126979,19.3447331073035,18.9677588211099,19.1926206760324,248579.288911694,0.0,1.0
2010-06-01,28.18,28.96,28.17,28.73,229300,18.6370796226944,19.1529391722225,18.6304660387261,19.0008267409514,346710.650531943,0.0,1.0
2010-06-02,28.84,28.9,28.12,28.25,163600,19.0735761646028,19.1132576684127,18.5973981188846,18.6833747104726,247369.657335481,0.0,1.0
2010-06-03,29.28,29.375,28.875,28.96,252200,19.3645738592084,19.4274029069074,19.0967237084919,19.1529391722225,381336.354401029,0.0,1.0
2010-06-04,31.15,31.36,29.4,30.0,909400,20.6013140612822,20.7401993246167,19.4439368668281,19.8407519049267,1375048.6942597,0.0,1.0
2010-06-07,30.84,32.4499,30.74,32.08,510400,20.3962929582646,21.4610138413227,20.3301571185815,21.2163773703349,771744.945623653,0.0,1.0
2010-06-08,29.9,31.18,29.74,31.05,381400,19.7746160652436,20.6211548131871,19.6687987217506,20.5351782215991,576691.853959366,0.0,1.0
2010-06-09,29.75,30.65,29.59,30.21,249700,19.6754123057189,20.2706348628667,19.569594962226,19.9796371682611,377556.255725365,0.0,1.0
2010-06-10,30.53,30.92,30.02,30.02,236200,20.191271855247,20.4492016300111,19.8539790728633,19.8539790728633,357143.722876777,0.0,1.0
2010-06-11,30.85,30.85,30.205,30.28,195600,20.4029065422329,20.4029065422329,19.976330376277,20.0259322560393,295754.920383986,0.0,1.0
2010-06-14,30.26,31.19,30.22,30.93,207300,20.0127050881027,20.6277683971554,19.9862507522295,20.4558152139794,313445.782186095,0.0,1.0
2010-06-15,31.37,31.5,30.24,30.35,271200,20.746812908585,20.832789500173,19.9994779201661,20.0722273438175,410065.104336078,0.0,1.0
2010-06-16,31.19,31.58,31.17,31.24,100400,20.6277683971554,20.8856981719195,20.6145412292188,20.660836316997,151808.762814684,0.0,1.0
2010-06-17,30.85,31.42,30.72,31.42,170100,20.4029065422329,20.7798808284265,20.3169299506449,20.7798808284265,257197.913892209,0.0,1.0
2010-06-18,30.76,31.0,30.52,30.98,334000,20.3433842865181,20.5021103017575,20.1846582712787,20.4888831338209,505021.18306877,0.0,1.0
2010-06-21,31.21,31.53,30.93,30.96,232800,20.640995565092,20.8526302520779,20.4558152139794,20.4756559658843,352002.788677873,0.0,1.0
2010-06-22,30.62,31.88,30.54,31.38,124000,20.2507941109618,21.0841056909687,20.1978854392153,20.7534264925533,187492.894312956,0.0,1.0
2010-06-23,30.43,30.7,30.23,30.57,162800,20.1251360155639,20.3037027827083,19.9928643361978,20.2177261911203,246160.025759269,0.0,1.0
2010-06-24,30.25,30.835,30.16,30.29,190200,20.0060915041344,20.3929861662805,19.9465692484196,20.0325458400076,287589.90724455,0.0,1.0
2010-06-25,31.215,31.24,30.3,30.44,1069100,20.6443023570762,20.660836316997,20.0391594239759,20.1317495995322,1616521.39766114,0.0,1.0
2010-06-28,31.11,31.625,30.99,31.14,391700,20.5748597254089,20.9154592997769,20.4954967177892,20.5947004773139,592265.860503106,0.0,1.0
2010-06-29,30.12,30.77,29.86,30.77,247900,19.9201149125464,20.3499978704864,19.7481617293703,20.3499978704864,374834.584678885,0.0,1.0
2010-06-30,29.93,30.52,29.9,30.03,165100,19.7944568171485,20.1846582712787,19.7746160652436,19.8605926568316,249637.71654088,0.0,1.0
2010-07-01,29.01,29.87,28.53,29.87,369600,19.1860070920641,19.7547753133386,18.8685550615853,19.7547753133386,558849.78821023,0.0,1.0
2010-07-02,28.62,29.19,28.4,29.17,180400,18.9280773173,19.3050516034936,18.7825784699972,19.291824435557,272771.920435946,0.0,1.0
2010-07-06,27.7,29.13,27.63,28.83,224700,18.3196275922156,19.2653700996838,18.2733325044375,19.0669625806345,339755.26896872,0.0,1.0
2010-07-07,28.48,28.5,27.92,27.92,162200,18.8354871417437,18.8487143096803,18.4651264395184,18.4651264395184,245252.802077109,0.0,1.0
2010-07-08,29.25,29.27,28.45,28.59,201500,19.3447331073035,19.3579602752401,18.8156463898388,18.9082365653951,304675.953258554,0.0,1.0
2010-07-09,29.36,29.39,28.87,29.27,122900,19.4174825309549,19.4373232828598,19.0934169165078,19.3579602752401,185829.650895664,0.0,1.0
2010-07-12,28.61,29.52,28.52,29.25,135700,18.9214637333317,19.5232998744478,18.8619414776169,19.3447331073035,205183.756115066,0.0,1.0
2010-07-13,31.11,31.22,28.93,28.94,385500,20.5748597254089,20.6476091490603,19.1330984203176,19.1397120042859,582891.215787458,0.0,1.0
2010-07-14,31.37,31.68,30.7675,31.01,187500,20.746812908585,20.9518340116025,20.3483444744944,20.5087238857259,283507.400674833,0.0,1.0
2010-07-15,31.5,31.59,30.72,31.41,179100,20.832789500173,20.8923117558878,20.3169299506449,20.7732672444582,270806.2691246,0.0,1.0
2010-07-16,30.79,31.5,30.62,31.27,302800,20.3632250384231,20.832789500173,20.2507941109618,20.6806770689019,457845.551596476,0.0,1.0
2010-07-19,30.99,31.1,30.59,30.76,204500,20.4954967177892,20.5682461414406,20.2309533590569,20.3433842865181,309212.071669352,0.0,1.0
2010-07-20,31.3,31.32,30.47,30.69,227900,20.7005178208068,20.7137449887434,20.1515903514372,20.29708919874,344593.795273571,0.0,1.0
2010-07-21,31.3,31.3,31.3,31.3,7811900,20.7005178208068,20.7005178208068,20.7005178208068,20.7005178208068,11811901.1377692,0.0,1.0
2010-07-22,20.99,21.74,20.6,21.56,2302700,13.8819127494804,14.3779315471035,13.6239829747163,14.258887035674,3481773.28818099,0.0,1.0
2010-07-23,21.73,22.03,20.5,20.98,1111200,14.3713179631352,14.5697254821845,13.5578471350332,13.875299165512,1680178.25935933,0.0,1.0
2010-07-26,22.17,22.22,21.45,21.83,491300,14.6623156577408,14.6953835775823,14.1861376120226,14.4374538028183,742864.991741576,0.0,1.0
2010-07-27,22.24,22.95,22.15,22.37,782100,14.708610745519,15.1781752072689,14.6490884898042,14.794587337107,1182566.06969486,0.0,1.0
2010-07-28,21.93,22.26,21.67,22.21,410300,14.5035896425014,14.7218379134556,14.3316364593254,14.688769993614,620389.794650048,0.0,1.0
2010-07-29,21.92,22.33,21.5,22.15,306400,14.4969760585331,14.7681330012337,14.2192055318641,14.6490884898042,463288.893689433,0.0,1.0
2010-07-30,21.57,21.81,21.3,21.61,223600,14.2655006196423,14.4242266348817,14.0869338524979,14.2919549555155,338092.025551427,0.0,1.0
2010-08-02,21.79,22.16,21.68,21.85,337100,14.4109994669451,14.6557020737725,14.3382500432937,14.4506809707549,509708.505426592,0.0,1.0
2010-08-03,21.48,21.88,21.21,21.58,685200,14.2059783639275,14.4705217226598,14.0274115967831,14.2721142036106,1036049.44502611,0.0,1.0
2010-08-04,21.92,21.99,21.28,21.49,266900,14.4969760585331,14.5432711463112,14.0737066845613,14.2125919478958,403563.334613935,0.0,1.0
2010-08-05,21.39,22.0872,21.28,21.88,356500,14.1464561082127,14.6075551824832,14.0737066845613,14.4705217226598,539042.07114975,0.0,1.0
2010-08-06,21.23,21.32,20.58,21.14,170800,14.0406387647198,14.1001610204345,13.6107558067797,13.981116509005,258256.341521394,0.0,1.0
2010-08-09,21.87,22.23,21.1,21.28,783400,14.4639081386915,14.7019971615507,13.9546621731318,14.0737066845613,1184531.72100621,0.0,1.0
2010-08-10,21.6,21.8,21.24,21.8,231700,14.2853413715472,14.4176130509134,14.0472523486881,14.4176130509134,350339.54526058,0.0,1.0
2010-08-11,21.18,21.43,21.02,21.39,459600,14.0075708448782,14.1729104440859,13.9017535013853,14.1464561082127,694933.340534152,0.0,1.0
2010-08-12,21.43,21.54,20.9,21.01,374600,14.1729104440859,14.2456598677373,13.8223904937656,13.895139917417,566409.985561562,0.0,1.0
2010-08-13,21.64,22.18,21.13,21.32,477700,14.3117957074204,14.6689292417091,13.9745029250367,14.1001610204345,722301.254945963,0.0,1.0
2010-08-16,21.83,21.97,21.17,21.51,443500,14.4374538028183,14.5300439783746,14.0009572609099,14.2258191158324,670589.505062872,0.0,1.0
2010-08-17,21.69,22.2,21.66,22.04,355800,14.344863627262,14.6821564096457,14.325022875357,14.5763390661528,537983.643520562,0.0,1.0
2010-08-18,21.63,21.91,21.52,21.7,254500,14.3051821234521,14.4903624745648,14.2324326998007,14.3514772112303,384814.045182641,0.0,1.0
2010-08-19,21.21,21.61,20.81,21.51,396100,14.0274115967831,14.2919549555155,13.7628682380508,14.2258191158324,598918.834172276,0.0,1.0
2010-08-20,20.96,21.19,20.78,21.09,304300,13.8620719975754,14.0141844288465,13.7430274861459,13.9480485891634,460113.610801877,0.0,1.0
2010-08-23,20.44,21.165,20.42,21.0,488100,13.5181656312234,13.9976504689258,13.5049384632867,13.8885263334487,738026.465436724,0.0,1.0
2010-08-24,20.47,20.63,20.19,20.33,515300,13.5380063831283,13.6438237266212,13.3528260320156,13.445416207572,779153.939027954,0.0,1.0
2010-08-25,20.84,20.92,20.32,20.32,243800,13.7827089899557,13.8356176617022,13.4388026236037,13.4388026236037,368635.222850797,0.0,1.0
2010-08-26,20.36,21.1801,20.32,20.94,186500,13.4652569594769,14.0076369807179,13.4388026236037,13.8488448296388,281995.361204567,0.0,1.0
2010-08-27,20.8,20.85,20.211,20.57,269200,13.7562546540825,13.789322573924,13.3667145583491,13.6041422228114,407041.025395547,0.0,1.0
2010-08-30,20.92,21.11,20.745,20.8,280500,13.8356176617022,13.9612757571001,13.7198799422568,13.7562546540825,424127.07140955,0.0,1.0
2010-08-31,20.37,20.91,20.25,20.88,267800,13.4718705434452,13.8290040777339,13.3925075358255,13.809163325829,404924.170137175,0.0,1.0
2010-09-01,21.2,21.23,20.62,20.66,271500,14.0207980128148,14.0406387647198,13.6372101426529,13.6636644785262,410518.716177159,0.0,1.0
2010-09-02,21.36,21.44,20.99,21.09,236100,14.1266153563078,14.1795240280543,13.8819127494804,13.9480485891634,356992.518929749,0.0,1.0
2010-09-03,21.33,21.57,21.08,21.56,182800,14.1067746044029,14.2655006196423,13.9414350051951,14.258887035674,276400.815164583,0.0,1.0
2010-09-07,20.89,21.34,20.85,21.21,340000,13.8157769097973,14.1133881883712,13.789322573924,14.0274115967831,514093.419890363,0.0,1.0
2010-09-08,22.64,22.78,21.67,21.79,1865300,14.9731541042513,15.0657442798076,14.3316364593254,14.4109994669451,2820407.22388676,0.0,1.0
2010-09-09,23.23,23.29,22.81,22.81,655100,15.3633555583815,15.4030370621914,15.0855850317126,15.0855850317126,990537.056971113,0.0,1.0
2010-09-10,24.89,24.97,23.08,23.38,1805400,16.4612104971208,16.5141191688673,15.2641517988569,15.4625593179062,2729836.05961784,0.0,1.0
2010-09-13,24.7,24.94,24.4,24.93,793800,16.3355524017229,16.4942784169624,16.1371448826737,16.4876648329941,1200256.93149698,0.0,1.0
2010-09-14,24.5,24.97,24.45,24.73,287000,16.2032807223568,16.5141191688673,16.1702128025152,16.3553931536279,433955.327966277,0.0,1.0
2010-09-15,24.87,24.98,24.07,24.36,279100,16.4479833291842,16.5207327528356,15.9188966117195,16.1106905468004,422010.216151178,0.0,1.0
2010-09-16,25.38,25.39,24.66,24.78,395200,16.785276111568,16.7918896955363,16.3090980658497,16.3884610734694,597557.998649033,0.0,1.0
2010-09-17,25.04,25.6495,24.86,25.58,378300,16.5604142566455,16.9635121995139,16.4413697452159,16.9175477909341,572004.531601541,0.0,1.0
2010-09-20,25.9,25.96,24.85,25.16,335700,17.12918247792,17.1688639817299,16.4347561612476,16.6397772642652,507591.650168222,0.0,1.0
2010-09-21,25.25,26.0,25.14,25.9,272400,16.6992995199799,17.1953183176031,16.6265500963285,17.12918247792,411879.551700399,0.0,1.0
2010-09-22,24.97,25.5,24.71,25.17,210500,16.5141191688673,16.8646391191877,16.3421659856913,16.6463908482335,318284.308490946,0.0,1.0
2010-09-23,24.62,25.35,24.57,24.78,334500,16.2826437299765,16.765435359663,16.2495758101349,16.3884610734694,505777.202803902,0.0,1.0
2010-09-24,26.48,27.68,25.45,26.14,1724000,17.5127703480819,18.306400424279,16.8315711993461,17.2879084931594,2606756.0467382,0.0,1.0
2010-09-27,26.35,26.69,26.227,26.56,622700,17.4267937564939,17.6516556114164,17.3454466736837,17.5656790198284,941546.9781345,0.0,1.0
2010-09-28,26.77,26.865,26.47,26.47,530500,17.7045642831629,17.7673933308618,17.5061567641136,17.5061567641136,802136.938975994,0.0,1.0
2010-09-29,27.14,27.2,26.64,26.64,467700,17.9492668899903,17.9889483938002,17.6185876915749,17.6185876915749,707180.860243304,0.0,1.0
2010-09-30,27.35,27.59,27.15,27.35,648700,18.0881521533248,18.2468781685642,17.9558804739586,18.0881521533248,980860.004361409,0.0,1.0
2010-10-01,27.5,27.78,27.29,27.69,426800,18.1873559128494,18.3725362639621,18.048470649515,18.3130140082473,645338.445909435,0.0,1.0
2010-10-04,27.28,27.65,26.94,27.52,349700,18.0418570655466,18.2865596723741,17.8169952106241,18.2005830807861,528760.202751943,0.0,1.0
2010-10-05,28.28,28.94,27.57,27.68,671500,18.7032154623775,19.1397120042859,18.2336510006276,18.306400424279,1015334.50428347,0.0,1.0
2010-10-06,28.32,28.4899,28.05,28.3,469800,18.7296697982508,18.8420345898723,18.5511030311064,18.7164426303141,710356.143130861,0.0,1.0
2010-10-07,29.38,30.39,29.23,29.65,663200,19.4307096988915,20.0986816796907,19.3315059393669,19.6092764660358,1002784.57668026,0.0,1.0
2010-10-08,29.64,29.86,29.28,29.39,412300,19.6026628820675,19.7481617293703,19.3645738592084,19.4373232828598,623413.873590581,0.0,1.0
2010-10-11,29.78,30.0,29.48,29.72,359400,19.6952530576239,19.8407519049267,19.4968455385746,19.655571553814,543426.985613519,0.0,1.0
2010-10-12,29.96,30.25,29.29,29.64,353300,19.8142975690534,20.0060915041344,19.3711874431767,19.6026628820675,534203.544844899,0.0,1.0
2010-10-13,30.0,30.32,30.0,30.26,382200,19.8407519049267,20.0523865919125,19.8407519049267,20.0127050881027,577901.485535578,0.0,1.0
2010-10-14,29.87,30.16,29.55,29.93,267200,19.7547753133386,19.9465692484196,19.5431406263528,19.7944568171485,404016.946455016,0.0,1.0
2010-10-15,29.71,30.305,29.38,30.23,389400,19.6489579698457,20.0424662159601,19.4307096988915,19.9928643361978,588788.169721493,0.0,1.0
2010-10-18,30.47,30.53,29.69,29.88,366600,20.1515903514372,20.191271855247,19.6357308019091,19.761388897307,554313.669799433,0.0,1.0
2010-10-19,30.23,30.5,30.0,30.11,459800,19.9928643361978,20.1714311033421,19.8407519049267,19.9135013285781,695235.748428203,0.0,1.0
2010-10-20,30.38,30.5,29.97,30.23,311400,20.2574076949301,20.3374237885243,19.98401937515,20.1573875779374,467006.052426327,0.25,1.0
2010-10-21,30.59,30.82,30.13,30.53,399400,20.39743585872,20.5508000381088,20.0907074999422,20.3574278119229,598979.503336783,0.0,1.0
2010-10-22,30.6,30.9,30.32,30.58,308300,20.4041038665195,20.604144100505,20.217399648133,20.3907678509204,462356.987678344,0.0,1.0
2010-10-25,30.93,31.27,30.7005,30.79,318900,20.6241481239035,20.8508603890871,20.4711173449046,20.5307960147103,478253.789719831,0.0,1.0
2010-10-26,30.67,31.05,30.55,30.9,237300,20.4507799211161,20.7041642174977,20.3707638275219,20.604144100505,355878.407966497,0.0,1.0
2010-10-27,30.98,31.06,30.26,30.46,253600,20.6574881629011,20.7108322252972,20.1773916013359,20.3107517573262,380323.490351048,0.0,1.0
2010-10-28,30.59,31.48,30.56,31.26,167400,20.39743585872,20.9908885528769,20.3774318353214,20.8441923812875,251049.49639103,0.0,1.0
2010-10-29,30.82,30.99,30.52,30.59,262400,20.5508000381088,20.6641561707006,20.3507598041233,20.39743585872,393520.835442094,0.0,1.0
2010-11-01,30.03,31.03,29.86,30.99,354000,20.0240274219471,20.6908282018987,19.9106712893553,20.6641561707006,530893.200253433,0.0,1.0
2010-11-02,31.19,31.255,30.06,30.37,320700,20.7975163266909,20.8408583773878,20.0440314453456,20.2507396871306,480953.246670273,0.0,1.0
2010-11-03,31.82,31.9,30.9705,31.14,297100,21.2176008180604,21.2709448804566,20.6511535554916,20.7641762876933,445560.366653378,0.0,1.0
2010-11-04,31.39,32.0,31.04,32.0,497300,20.9308764826813,21.3376249584517,20.6974962096982,21.3376249584517,745799.967474668,0.0,1.0
2010-11-05,31.5,31.51,30.94,31.5,341400,21.0042245684759,21.0108925762754,20.630816131703,21.0042245684759,511997.001600347,0.0,1.0
2010-11-08,31.09,31.4,30.94,31.38,235900,20.7308362486958,20.9375444904808,20.630816131703,20.9242084748817,353778.830338376,0.0,1.0
2010-11-09,30.78,31.255,30.68,31.11,363100,20.5241280069108,20.8408583773878,20.4574479289156,20.7441722642948,544540.45483622,0.0,1.0
2010-11-10,31.0,31.0,30.33,30.97,309200,20.6708241785001,20.6708241785001,20.2240676559325,20.6508201551016,463706.716153565,0.0,1.0
2010-11-11,30.74,31.03,30.44,30.67,138600,20.4974559757127,20.6908282018987,20.2974157417272,20.4507799211161,207858.185183972,0.0,1.0
2010-11-12,30.06,30.95,30.06,30.4,228100,20.0440314453456,20.6374841395025,20.0440314453456,20.2707437105291,342081.183553131,0.0,1.0
2010-11-15,30.02,30.25,29.83,30.18,434300,20.0173594141475,20.1707235935364,19.8906672659567,20.1240475389398,651318.974209229,0.0,1.0
2010-11-16,29.46,30.03,29.23,29.78,328000,19.6439509773746,20.0240274219471,19.4905867979858,19.8573272269591,491901.044302618,0.0,1.0
2010-11-17,29.22,29.77,29.096,29.61,239800,19.4839187901862,19.8506592191596,19.4012354934722,19.7439710943674,359627.653731,0.0,1.0
2010-11-18,29.84,30.02,29.64,29.65,220400,19.8973352737562,20.0173594141475,19.7639751177659,19.7706431255654,330533.506598467,0.0,1.0
2010-11-19,29.74,29.97,29.69,29.86,187600,19.8306551957611,19.98401937515,19.7973151567635,19.9106712893553,281343.402168204,0.0,1.0
2010-11-22,29.46,29.81,29.2,29.74,280300,19.6439509773746,19.8773312503577,19.4705827745872,19.8306551957611,420365.435115926,0.0,1.0
2010-11-23,29.53,29.57,29.01,29.27,208900,19.6906270319712,19.7172990631693,19.3438906263964,19.5172588291838,313286.976081759,0.0,1.0
2010-11-24,30.05,30.13,29.66,29.88,173700,20.0373634375461,20.0907074999422,19.777311133365,19.9240073049543,260497.595717575,0.0,1.0
2010-11-26,29.93,30.23,29.88,29.97,115100,19.9573473439519,20.1573875779374,19.9240073049543,19.98401937515,172615.274997656,0.0,1.0
2010-11-29,29.98,30.06,29.4,29.7,127500,19.9906873829495,20.0440314453456,19.6039429305775,19.803983164563,191211.533989584,0.0,1.0
2010-11-30,29.66,29.78,29.32,29.67,334000,19.777311133365,19.8573272269591,19.5505988681814,19.7839791411645,500899.23413742,0.0,1.0
2010-12-01,30.0375,30.2,29.86,30.2,376500,20.0290284277967,20.1373835545388,19.9106712893553,20.1373835545388,564636.412133949,0.0,1.0
2010-12-02,30.7,30.89,30.06,30.15,258500,20.4707839445146,20.5974760927054,20.0440314453456,20.1040435155412,387672.012049472,0.0,1.0
2010-12-03,30.97,31.14,30.39,30.39,337700,20.6508201551016,20.7641762876933,20.2640757027296,20.2640757027296,506448.117868883,0.0,1.0
2010-12-06,31.28,31.48,30.62,30.88,372700,20.8575283968866,20.9908885528769,20.4174398821185,20.5908080849059,558937.558571906,0.0,1.0
2010-12-07,31.52,31.86,31.38,31.5,365500,21.017560584075,21.2442728492585,20.9242084748817,21.0042245684759,548139.730770141,0.0,1.0
2010-12-08,31.48,31.6995,31.29,31.67,384000,20.9908885528769,21.1372513240763,20.8641964046861,21.1175807010677,575884.149427454,0.0,1.0
2010-12-09,27.71,30.0,27.13,30.0,1689000,18.4770496124593,20.0040233985485,18.0903051600874,20.0040233985485,2532990.43849732,0.0,1.0
2010-12-10,28.03,28.19,27.15,27.73,772400,18.6904258620438,18.7971139868361,18.1036411756864,18.4903856280583,1158366.97140043,0.0,1.0
2010-12-13,27.89,28.255,27.84,28.17,457400,18.5970737528506,18.8404560375329,18.563733713853,18.783777971237,685962.005073223,0.0,1.0
2010-12-14,27.8,28.08,27.69,28.0,452800,18.5370616826549,18.7237659010414,18.4637135968603,18.6704218386453,679063.392866542,0.0,1.0
2010-12-15,27.69,28.49,27.6,27.86,292200,18.4637135968603,18.9971542208216,18.4037015266646,18.577069729452,438211.844954953,0.0,1.0
2010-12-16,27.53,27.63,26.98,27.12,513900,18.357025472068,18.4237055500632,17.9902850430946,18.0836371522878,770694.959350961,0.0,1.0
2010-12-17,27.73,27.78,27.33,27.62,635500,18.4903856280583,18.5237256670559,18.2236653160777,18.4170375422637,953058.273336323,0.0,1.0
2010-12-20,28.26,28.44,27.64,27.64,322100,18.8437900414327,18.963814181824,18.4303735578627,18.4303735578627,483052.824298393,0.0,1.0
2010-12-21,28.6,28.7,28.23,28.44,297800,19.0705023066162,19.1371823846114,18.8237860180341,18.963814181824,446610.155467438,0.0,1.0
2010-12-22,28.16,28.65,28.1,28.65,178200,18.7771099634375,19.1038423456138,18.7371019166404,19.1038423456138,267246.238093678,0.0,1.0
2010-12-23,27.895,28.25,27.79,28.07,163100,18.6004077567504,18.8371220336332,18.5303936748554,18.7170978932419,244600.793676087,0.0,1.0
2010-12-27,27.7,27.9,27.61,27.85,231100,18.4703816046598,18.6037417606501,18.4103695344641,18.5704017216525,346580.278470533,0.0,1.0
2010-12-28,27.42,27.74,27.2,27.66,255700,18.2836773862733,18.4970536358578,18.136981214684,18.4437095734617,383472.85679323,0.0,1.0
2010-12-29,27.51,27.61,27.4002,27.58,120500,18.343689456469,18.4103695344641,18.2704747308303,18.3903655110656,180713.64584898,0.0,1.0
2010-12-30,27.89,28.11,27.529,27.59,204000,18.5970737528506,18.7437699244399,18.3563586712881,18.3970335188651,305938.454383335,0.0,1.0
2010-12-31,27.7575,28.08,27.6,27.94,170000,18.508722649507,18.7237659010414,18.4037015266646,18.6304137918482,254948.711986113,0.0,1.0
2011-01-03,28.77,29.0,27.545,27.78,267700,19.183858439208,19.3372226185969,18.3670274837673,18.5237256670559,401469.236462838,0.0,1.0
2011-01-04,28.36,29.14,28.04,28.95,417800,18.9104701194279,19.4305747277901,18.6970938698433,19.3038825795993,626573.952163515,0.0,1.0
2011-01-05,28.7,28.73,28.25,28.47,348500,19.1371823846114,19.15718640801,18.8371220336332,18.9838182052225,522644.859571531,0.0,1.0
2011-01-06,28.4,28.81,28.27,28.68,220600,18.9371421506259,19.2105304704061,18.8504580492322,19.1238463690124,330833.446259626,0.0,1.0
2011-01-07,27.92,28.5,27.45,28.5,213900,18.6170777762491,19.0038222286211,18.3036814096719,19.0038222286211,320785.467610762,0.0,1.0
2011-01-10,27.96,28.19,27.37,27.73,157200,18.6437498074472,18.7971139868361,18.2503373472758,18.4903856280583,235752.573671864,0.0,1.0
2011-01-11,27.98,28.26,27.75,28.05,147500,18.6570858230462,18.8437900414327,18.5037216436574,18.7037618776429,221205.500105598,0.0,1.0
2011-01-12,28.24,28.27,27.98,28.09,167400,18.8304540258337,18.8504580492322,18.6570858230462,18.7304339088409,251049.49639103,0.0,1.0
2011-01-13,28.23,28.67,28.11,28.29,200700,18.8237860180341,19.1171783612129,18.7437699244399,18.8637940648312,300989.449974194,0.0,1.0
2011-01-14,28.21,28.38,28.02,28.32,159300,18.8104500024351,18.9238061350269,18.6837578542443,18.8837980882298,238901.940114046,0.0,1.0
2011-01-18,28.22,28.28,27.68,28.2,187000,18.8171180102346,18.8571260570317,18.4570455890608,18.8037819946356,280443.583184724,0.0,1.0
2011-01-19,27.0,27.975,26.94,27.92,291500,18.1703212536816,18.8264717433978,18.1299427620067,18.7894581260292,433151.395075379,0.25,1.0
2011-01-20,26.49,27.05,26.29,26.82,215400,17.8271040744454,18.2039699967439,17.6925091021959,18.049185778657,320071.391077999,0.0,1.0
2011-01-21,26.78,26.95,26.39,26.66,242200,18.0222667842071,18.1366725106192,17.7598065883206,17.9415098008574,359894.572512032,0.0,1.0
2011-01-24,26.52,26.88,26.37,26.84,216700,17.8472933202828,18.0895642703319,17.7463470910957,18.062645275882,322003.112565471,0.0,1.0
2011-01-25,26.49,26.6,25.75,26.48,470700,17.8271040744454,17.9011313091826,17.3291026771222,17.8203743258329,699431.77242532,0.0,1.0
2011-01-26,28.91,29.36,26.53,26.71,934900,19.4557032386642,19.7585419262256,17.8540230688953,17.9751585439198,1389204.93741329,0.0,1.0
2011-01-27,29.96,30.41,28.76,29.02,578700,20.1623268429741,20.4651655305354,19.3547570094771,19.5297304734014,859913.249846045,0.0,1.0
2011-01-28,28.12,30.12,28.0,30.02,735600,18.9240530982787,20.2700028207737,18.843296114929,20.2027053346489,1093057.17398782,0.0,1.0
2011-01-31,28.06,28.45,27.74,28.21,366000,18.8836746066039,19.1461348024904,18.6683226510047,18.984620835791,543853.895703564,0.0,1.0
2011-02-01,27.99,28.52,27.84,28.34,678400,18.8365663663165,19.1932430427777,18.7356201371294,19.0721075677532,1008061.42853907,0.0,1.0
2011-02-02,27.7,28.42,27.68,27.81,310100,18.6414036565548,19.125945556653,18.6279441593298,18.715430891292,460789.871742282,0.0,1.0
2011-02-03,27.7,27.7999,27.15,27.73,140600,18.6414036565548,18.7086338451934,18.2712674828687,18.6615929023922,208923.108568091,0.0,1.0
2011-02-04,27.9,28.0,27.59,27.76,194500,18.7759986288043,18.843296114929,18.5673764218176,18.6817821482296,289015.253317878,0.0,1.0
2011-02-07,28.37,28.52,27.92,27.99,167300,19.0922968135906,19.1932430427777,18.7894581260292,18.8365663663165,248597.696041547,0.0,1.0
2011-02-08,28.2,28.33,27.94,28.31,81600,18.9778910871785,19.0653778191407,18.8029176232542,19.0519183219157,121252.671828992,0.0,1.0
2011-02-09,28.05,28.245,27.69,28.07,181000,18.8769448579914,19.0081749559347,18.6346739079423,18.8904043552163,268955.068640288,0.0,1.0
2011-02-10,27.99,28.14,27.13,27.93,368900,18.8365663663165,18.9375125955037,18.2578079856437,18.7961878746417,548163.120560234,0.0,1.0
2011-02-11,28.21,28.23,27.8095,27.92,124100,18.984620835791,18.9980803330159,18.7150944038614,18.7894581260292,184405.105073258,0.0,1.0
2011-02-14,28.36,28.4,28.02,28.1,119400,19.0855670649781,19.112486059428,18.856755612154,18.9105936010538,177421.188926245,0.0,1.0
2011-02-15,28.22,28.38,28.01,28.19,160100,18.9913505844035,19.0990265622031,18.8500258635415,18.971161338566,237898.930880166,0.0,1.0
2011-02-16,28.6,28.68,28.21,28.4,210900,19.2470810316775,19.3009190205773,18.984620835791,19.112486059428,313384.662852136,0.0,1.0
2011-02-17,28.45,28.65,28.3625,28.57,147700,19.1461348024904,19.2807297747399,19.0872495021312,19.2268917858401,219473.279768897,0.0,1.0
2011-02-18,28.62,28.62,28.48,28.61,223700,19.2605405289025,19.2605405289025,19.1663240483278,19.25381078029,332404.689805703,0.0,1.0
2011-02-22,27.52,28.5,27.34,28.36,337300,18.5202681815302,19.1797835455528,18.3991327065057,19.0855670649781,501207.429018614,0.0,1.0
2011-02-23,26.65,27.48,26.65,27.41,452800,17.9347800522449,18.4933491870803,17.9347800522449,18.446240946793,672833.453482445,0.0,1.0
2011-02-24,27.04,27.37,26.34,26.65,274700,18.1972402481315,18.4193219523431,17.7261578452582,17.9347800522449,408187.609698822,0.0,1.0
2011-02-25,27.1,27.37,26.88,27.09,136800,18.2376187398063,18.4193219523431,18.0895642703319,18.2308889911938,203276.538066251,0.0,1.0
2011-02-28,27.05,27.39,26.74,27.37,351200,18.2039699967439,18.4327814495681,17.9953477897572,18.4193219523431,521861.989538504,0.0,1.0
2011-03-01,27.29,27.6925,27.18,27.19,271400,18.3654839634433,18.6363563450954,18.2914567287061,18.2981864773186,403284.008999857,0.0,1.0
2011-03-02,27.48,27.67,27.18,27.29,358700,18.4933491870803,18.6212144107174,18.2914567287061,18.3654839634433,533006.53658161,0.0,1.0
2011-03-03,27.47,27.9,27.36,27.68,265200,18.4866194384679,18.7759986288043,18.4125922037306,18.6279441593298,394071.183444222,0.0,1.0
2011-03-04,28.2,28.2,27.45,27.45,244100,18.9778910871785,18.9778910871785,18.4731599412429,18.4731599412429,362717.857762952,0.0,1.0
2011-03-07,27.04,28.2,26.79,28.2,203500,18.1972402481315,18.9778910871785,18.0289965328196,18.9778910871785,302388.709769604,0.0,1.0
2011-03-08,27.33,27.48,26.64,27.04,148100,18.3924029578932,18.4933491870803,17.9280503036325,18.1972402481315,220067.655611197,0.0,1.0
2011-03-09,26.98,27.14,26.61,27.11,190300,18.1568617564566,18.2645377342562,17.907861057795,18.2443484884188,282774.306973739,0.0,1.0
2011-03-10,26.74,26.96,26.485,26.78,283200,17.9953477897572,18.1434022592317,17.8237392001391,18.0222667842071,420818.096347677,0.0,1.0
2011-03-11,26.04,27.52,25.54,27.26,489900,17.524265386884,18.5202681815302,17.1877779562603,18.3452947176059,727961.812855673,0.0,1.0
2011-03-14,26.07,26.18,25.59,25.86,344800,17.5444546327214,17.6184818674586,17.2214266993226,17.4031299118594,512351.97606172,0.0,1.0
2011-03-15,26.01,26.19,25.46,25.46,224000,17.5040761410466,17.6252116160711,17.1339399673605,17.1339399673605,332850.471687427,0.0,1.0
2011-03-16,25.92,26.09,25.52,26.01,352400,17.4435084035343,17.5579141299464,17.1743184590353,17.5040761410466,523645.1170654,0.0,1.0
2011-03-17,26.25,26.69,25.88,26.26,315100,17.665590107746,17.9616990466948,17.4165894090844,17.6723198563584,468219.569771019,0.0,1.0
2011-03-18,26.78,26.8,25.95,26.43,455900,18.0222667842071,18.0357262814321,17.4636976493717,17.7867255827705,677439.866260261,0.0,1.0
2011-03-21,27.01,27.36,26.83,26.94,178600,18.177051002294,18.4125922037306,18.0559155272695,18.1299427620067,265388.813586494,0.0,1.0
2011-03-22,26.89,27.24,26.86,27.11,146300,18.0962940189443,18.3318352203809,18.0761047731069,18.2443484884188,217392.964320852,0.0,1.0
2011-03-23,26.81,26.93,26.4006,26.89,142500,18.0424560300445,18.1232130133942,17.7669401218498,18.0962940189443,211746.393819011,0.0,1.0
2011-03-24,26.76,27.06,26.59,27.0,158900,18.0088072869822,18.2106997453564,17.8944015605701,18.1703212536816,236115.803353269,0.0,1.0
2011-03-25,26.49,27.16,26.42,26.93,389300,17.8271040744454,18.2779972314812,17.779995834158,18.1232130133942,578476.288517479,0.0,1.0
2011-03-28,26.72,26.809,26.56,26.66,202700,17.9818882925323,18.0417830551833,17.8742123147327,17.9415098008574,301199.958085007,0.0,1.0
2011-03-29,27.04,27.3,26.32,26.7,148200,18.1972402481315,18.3722137120558,17.7126983480333,17.9684287953073,220216.249571771,0.0,1.0
2011-03-30,27.27,27.525,26.63,27.04,188000,18.3520244662184,18.5236330558365,17.92132055502,18.1972402481315,279356.645880519,0.0,1.0
2011-03-31,27.22,27.33,27.06,27.26,387100,18.318375723156,18.3924029578932,18.2106997453564,18.3452947176059,575207.221384836,0.0,1.0
2011-04-01,27.72,28.145,26.96,27.43,388800,18.6548631537797,18.9408774698099,18.1434022592317,18.459700444018,577733.318714608,0.0,1.0
2011-04-04,29.01,29.24,27.78,27.78,543600,19.523000724789,19.6777849428759,18.6952416454546,18.6952416454546,807756.76968431,0.0,1.0
2011-04-05,28.73,29.25,28.67,29.14,357400,19.3345677636397,19.6845146914884,19.2941892719648,19.6104874567511,531074.815094136,0.0,1.0
2011-04-06,29.71,29.76,28.68,28.92,514100,19.9940831276622,20.0277318707246,19.3009190205773,19.4624329872767,763921.551314761,0.0,1.0
2011-04-07,29.63,29.94,29.32,29.69,281200,19.9402451387624,20.1488673457491,19.7316229317757,19.9806236304372,417846.217136181,0.0,1.0
2011-04-08,29.45,29.84,29.29,29.66,216900,19.8191096637378,20.0815698596244,19.7114336859383,19.9604343845998,322300.300486622,0.0,1.0
2011-04-11,29.11,29.78,28.93,29.51,229900,19.5902982109137,20.0411913679495,19.4691627358892,19.8594881554127,341617.515361338,0.0,1.0
2011-04-12,28.82,29.1,28.66,28.87,288900,19.3951355011519,19.5835684623012,19.2874595233524,19.4287842442143,429287.952100438,0.0,1.0
2011-04-13,28.59,29.04,28.5,29.04,259300,19.240351283065,19.5431899706264,19.1797835455528,19.5431899706264,385304.139770313,0.0,1.0
2011-04-14,28.62,28.84,28.37,28.5,229500,19.2605405289025,19.4085949983769,19.0922968135906,19.1797835455528,341023.139519038,0.0,1.0
2011-04-15,28.49,28.61,28.12,28.51,289300,19.1730537969403,19.25381078029,18.9240530982787,19.1865132941652,429882.327942735,0.0,1.0
2011-04-18,27.85,28.11,27.68,28.02,266400,18.7423498857419,18.9173233496662,18.6279441593298,18.856755612154,395854.310971119,0.0,1.0
2011-04-19,27.45,27.8,27.4,27.7,236800,18.6414036565548,18.8790900419753,18.6074484586376,18.8111796461409,348694.772118964,0.25,1.0
2011-04-20,28.02,28.17,27.645,27.75,256300,19.0284929128111,19.1303585065628,18.7738289284319,18.8451348440581,377409.079789234,0.0,1.0
2011-04-21,28.05,28.1,27.82,28.06,80200,19.0488660315614,19.0828212294787,18.8926721211422,19.0556570711449,118096.793597724,0.0,1.0
2011-04-25,28.1,28.19,27.91,28.0,119700,19.0828212294787,19.1439405857297,18.9537914773932,19.0149108336442,176261.6732375,0.0,1.0
2011-04-26,28.14,28.26,27.96,28.06,125300,19.1099853878124,19.1914778628138,18.9877466753105,19.0556570711449,184507.833388963,0.0,1.0
2011-04-27,28.41,28.53,27.95,28.13,102000,19.2933434565654,19.3748359315668,18.980955635727,19.103194348229,150197.917044487,0.0,1.0
2011-04-28,28.46,28.52,28.192,28.4,125000,19.3272986544827,19.3680448919833,19.1452987936464,19.286552416982,184066.074809419,0.0,1.0
2011-04-29,28.3,28.64,28.2001,28.54,156000,19.2186420211476,19.4495373669847,19.1507995357089,19.3816269711502,229714.461362155,0.0,1.0
2011-05-02,28.29,28.51,28.08,28.3,223000,19.2118509815641,19.3612538523999,19.0692391503118,19.2186420211476,328373.877460005,0.0,1.0
2011-05-03,27.69,28.25,27.49,28.25,174000,18.8043886065575,19.1846868232303,18.6685678148886,19.1846868232303,256219.976134711,0.0,1.0
2011-05-04,27.53,27.818,27.33,27.64,215100,18.6957319732223,18.8913139132255,18.5599111815535,18.7704334086402,316740.90153205,0.0,1.0
2011-05-05,27.56,28.2,27.37,27.47,193300,18.7161050919727,19.1507316253131,18.5870753398872,18.6549857357217,284639.778085286,0.0,1.0
2011-05-06,28.04,28.2,27.75,27.91,144000,19.042074991978,19.1507316253131,18.8451348440581,18.9537914773932,212044.118180451,0.0,1.0
2011-05-09,28.52,28.5601,27.8,28.0,310200,19.3680448919833,19.3952769607129,18.8790900419753,19.0149108336442,456778.371247056,0.0,1.0
2011-05-10,28.97,29.2,28.56,28.56,191900,19.6736416732383,19.8298355836575,19.3952090503171,19.3952090503171,282578.238047421,0.0,1.0
2011-05-11,28.54,29.0,28.46,28.95,118100,19.3816269711502,19.6940147919887,19.3272986544827,19.6600595940714,173905.62747994,0.0,1.0
2011-05-12,28.72,28.9,28.37,28.43,94400,19.5038656836522,19.6261043961542,19.2661792982317,19.3069255357323,139006.699696074,0.0,1.0
2011-05-13,28.505,28.82,28.42,28.64,119000,19.3578583326082,19.5717760794867,19.3001344961489,19.4495373669847,175230.903218567,0.0,1.0
2011-05-16,28.07,28.52,28.0,28.33,132400,19.0624481107283,19.3680448919833,19.0149108336442,19.2390151398979,194962.786438138,0.0,1.0
2011-05-17,27.96,28.31,27.78,27.97,200900,18.9877466753105,19.225433060731,18.8655079628085,18.9945377148939,295830.995433698,0.0,1.0
2011-05-18,28.0,28.14,27.86,28.0,408700,19.0149108336442,19.1099853878124,18.919836279476,19.0149108336442,601822.438196879,0.0,1.0
2011-05-19,27.98,28.02,27.678,28.0,157800,19.0013287544773,19.0284929128111,18.7962393590573,19.0149108336442,232365.012839412,0.0,1.0
2011-05-20,27.8,28.0,27.65,27.8,116000,18.8790900419753,19.0149108336442,18.7772244482237,18.8790900419753,170813.317423142,0.0,1.0
2011-05-23,27.48,27.58,27.26,27.48,154000,18.6617767753051,18.7296871711396,18.5123739044693,18.6617767753051,226769.404165205,0.0,1.0
2011-05-24,27.23,27.58,27.23,27.58,200400,18.492000785719,18.7296871711396,18.492000785719,18.7296871711396,295094.731134462,0.0,1.0
2011-05-25,27.45,27.57,27.001,27.23,162900,18.6414036565548,18.7228961315561,18.3364859792581,18.492000785719,239874.908691635,0.0,1.0
2011-05-26,27.51,27.57,27.21,27.47,156700,18.6821498940555,18.7228961315561,18.4784187065521,18.6549857357217,230745.231381088,0.0,1.0
2011-05-27,27.86,27.88,27.44,27.57,234400,18.919836279476,18.9334183586429,18.6346126169713,18.7228961315561,345160.703482624,0.0,1.0
2011-05-31,27.79,28.0,27.58,28.0,358900,18.8722990023919,19.0149108336442,18.7296871711396,19.0149108336442,528490.513992805,0.0,1.0
2011-06-01,27.37,27.87,27.34,27.81,294000,18.5870753398872,18.9266273190594,18.5667022211369,18.8858810815588,432923.407951755,0.0,1.0
2011-06-02,27.67,27.85,27.4001,27.47,180200,18.7908065273906,18.9130452398926,18.6075163690334,18.6549857357217,265349.653445259,0.0,1.0
2011-06-03,27.12,27.71,27.1,27.27,196000,18.4172993503011,18.8179706857243,18.4037172711342,18.5191649440528,288615.60530117,0.0,1.0
2011-06-06,27.16,27.39,26.96,27.23,281700,18.4444635086349,18.6006574190541,18.308642716966,18.492000785719,414811.306190508,0.0,1.0
2011-06-07,26.74,27.39,26.67,27.38,508800,18.1592398461302,18.6006574190541,18.1117025690461,18.5938663794707,749222.550904263,0.0,1.0
2011-06-08,24.24,26.2,24.11,25.9,1129700,16.4614799502691,17.7925237086242,16.3731964356844,17.5887925211209,1663515.55769761,0.0,1.0
2011-06-09,24.01,24.5,23.84,24.29,570400,16.3052860398499,16.6380469794387,16.1898383669314,16.4954351481864,839930.312570344,0.0,1.0
2011-06-10,23.82,24.06,23.7,23.98,271400,16.1762562877645,16.3392412377671,16.0947638127631,16.2849129210996,399644.261626211,0.0,1.0
2011-06-13,23.62,24.19,23.58,23.99,519500,16.0404354960956,16.4275247523519,16.0132713377618,16.291703960683,764978.606907947,0.0,1.0
2011-06-14,23.87,24.03,23.78,23.91,286900,16.2102114856817,16.3188681190168,16.1490921294307,16.2373756440155,422468.45490258,0.0,1.0
2011-06-15,24.21,24.32,23.51,23.71,583600,16.4411068315188,16.5158082669367,15.9657340606777,16.1015548523466,859367.690070219,0.0,1.0
2011-06-16,24.21,24.57,24.02,24.12,587600,16.4411068315188,16.6855842565228,16.3120770794334,16.3799874752678,865257.80446412,0.0,1.0
2011-06-17,25.16,25.53,24.56,24.56,1228200,17.086255591946,17.3375240565335,16.6787932169394,16.6787932169394,1808559.62464744,0.0,1.0
2011-06-20,25.86,26.22,25.19,25.25,587400,17.5616283627871,17.8061057877911,17.1066287106964,17.147374948197,864963.298744426,0.0,1.0
2011-06-21,26.28,26.34,25.88,26.06,379600,17.8468520252918,17.8875982627925,17.575210441954,17.697449154456,558971.855981245,0.0,1.0
2011-06-22,26.25,26.8,25.98,26.16,405400,17.8264789065415,18.1999860836309,17.6431208377885,17.7653595502905,596963.093821908,0.0,1.0
2011-06-23,26.85,26.98,25.98,26.04,421500,18.2339412815481,18.3222247961329,17.6431208377885,17.6838670752891,620670.804257364,0.0,1.0
2011-06-24,26.73,26.935,26.57,26.82,642100,18.1524488065468,18.2916651180074,18.0437921732117,18.2135681627978,945510.613081026,0.0,1.0
2011-06-27,27.17,27.47,26.79,26.79,359800,18.4512545482183,18.6549857357217,18.1931950440475,18.1931950440475,529815.789731434,0.0,1.0
2011-06-28,27.6,27.84,26.99,27.3,595900,18.7432692503065,18.9062542003091,18.3290158357163,18.5395380628031,877479.791831463,0.0,1.0
2011-06-29,27.72,27.92,27.65,27.66,297700,18.8247617253078,18.9605825169767,18.7772244482237,18.7840154878071,438371.763766113,0.0,1.0
2011-06-30,28.04,28.27,27.84,27.84,299000,19.042074991978,19.1982689023972,18.9062542003091,18.9062542003091,440286.050944132,0.0,1.0
2011-07-01,28.41,28.63,28.01,28.1,301600,19.2933434565654,19.4427463274012,19.0217018732277,19.0828212294787,444114.625300169,0.0,1.0
2011-07-05,28.67,28.73,28.15,28.31,383800,19.469910485735,19.5106567232357,19.1167764273959,19.225433060731,565156.476094842,0.0,1.0
2011-07-06,28.61,28.7,28.36,28.7,227500,19.4291642482343,19.4902836044853,19.2593882586482,19.4902836044853,335000.256153144,0.0,1.0
2011-07-07,29.52,29.7985,28.51,28.8,541400,20.0471488503278,20.2362793027267,19.3612538523999,19.5581940003198,797226.983214557,0.0,1.0
2011-07-08,29.55,29.7,28.96,29.35,383400,20.0675219690781,20.1693875628298,19.6668506336549,19.9317011774092,564567.464655452,0.0,1.0
2011-07-11,29.05,29.47,28.86,29.39,484300,19.7279699899059,20.0131936524105,19.5989402378204,19.958865335743,713145.600241615,0.0,1.0
2011-07-12,29.09,29.36,29.0,29.11,362200,19.7551341482397,19.9384922169927,19.6940147919887,19.7687162274065,533349.858367773,0.0,1.0
2011-07-13,28.99,29.49,28.87,29.3,370400,19.6872237524052,20.0267757315774,19.6057312774039,19.897745979492,545424.592875272,0.0,1.0
2011-07-14,28.69,29.1,28.44,29.05,249700,19.4834925649019,19.7619251878231,19.3137165753158,19.7279699899059,367690.391039296,0.0,1.0
2011-07-15,28.72,28.9,28.55,28.8,405200,19.5038656836522,19.6261043961542,19.3884180107337,19.5581940003198,596668.588102215,0.0,1.0
2011-07-18,28.53,28.68,28.26,28.68,309700,19.3748359315668,19.4767015253184,19.1914778628138,19.4767015253184,456042.106947817,0.0,1.0
2011-07-19,28.67,28.78,28.28,28.41,372500,19.6396864753211,19.7150393010025,19.3725264569962,19.4615797964378,543775.228459974,0.25,1.0
2011-07-20,28.84,28.9,28.38,28.68,211500,19.7561408422832,19.797242383564,19.4410290257975,19.6465367322012,308747.545823583,0.0,1.0
2011-07-21,28.86,29.0,28.74,28.88,222700,19.7698413560435,19.8657449523653,19.687638273482,19.7835418698038,325097.297659158,0.0,1.0
2011-07-22,28.59,28.9,28.35,28.9,180700,19.5848844202801,19.797242383564,19.4204782551571,19.797242383564,263785.728275751,0.0,1.0
2011-07-25,28.35,28.65,27.92,28.32,242200,19.4204782551571,19.6259859615609,19.1259172093117,19.3999274845167,353563.38344431,0.0,1.0
2011-07-26,28.22,28.46,27.96,28.32,243900,19.3314249157154,19.4958310808385,19.1533182368322,19.3999274845167,356045.042205068,0.0,1.0
2011-07-27,27.61,28.21,27.465,28.17,346200,18.9135592460278,19.3245746588353,18.8142305212659,19.2971736313148,505382.507631792,0.0,1.0
2011-07-28,27.64,28.09,27.49,27.73,310500,18.9341100166681,19.2423715762738,18.8313561634662,18.9957623285893,453267.673655899,0.0,1.0
2011-07-29,26.95,27.63,26.85,27.38,437400,18.4614422919394,18.927259759788,18.3929397231382,18.7560033377849,638516.201150049,0.0,1.0
2011-08-01,26.99,27.69,26.76,27.32,354400,18.4888433194599,18.9683613010688,18.3312874112171,18.7149017965041,517352.861654269,0.0,1.0
2011-08-02,26.51,27.32,26.5,26.83,287400,18.1600309892139,18.7149017965041,18.1531807323338,18.3792392093779,419546.310495024,0.0,1.0
2011-08-03,26.86,26.98,26.22,26.65,388800,18.3997899800183,18.4819930625798,17.9613735396902,18.2559345855357,567569.95657782,0.0,1.0
2011-08-04,25.85,26.9,25.85,26.43,425500,17.7079140351256,18.4271910075388,17.7079140351256,18.1052289341729,621144.589824749,0.0,1.0
2011-08-05,25.49,26.18,25.15,25.96,469400,17.4613047874411,17.9339725121697,17.2283960535168,17.783266860807,685229.777823117,0.0,1.0
2011-08-08,24.28,25.3,24.12,24.79,659800,16.6324237049458,17.3311499067187,16.5228195948638,16.9817868058322,963175.559027896,0.0,1.0
2011-08-09,25.83,25.84,24.04,24.68,741200,17.6942135213653,17.7010637782455,16.4680175398228,16.9064339801509,1082003.21969002,0.0,1.0
2011-08-10,24.99,26.1,24.96,25.16,412800,17.1187919434348,17.8791704571287,17.0982411727944,17.2352463103969,602605.139082622,0.0,1.0
2011-08-11,26.52,26.7575,25.14,25.2,500400,18.166881246094,18.329574846997,17.2215457966366,17.2626473379174,730483.555225158,0.0,1.0
2011-08-12,26.17,26.6,25.79,26.6,252800,17.9271222552896,18.221683301135,17.6668124938448,18.221683301135,369037.255717266,0.0,1.0
2011-08-15,26.82,26.9,26.08,26.28,112900,18.3723889524978,18.4271910075388,17.8654699433685,18.002475080971,164811.337699681,0.0,1.0
2011-08-16,26.46,26.7,26.2,26.6,141100,18.1257797048133,18.2901858699363,17.94767302593,18.221683301135,205977.677142825,0.0,1.0
2011-08-17,26.43,26.84,26.19,26.64,128900,18.1052289341729,18.3860894662581,17.9408227690499,18.2490843286555,188168.126036217,0.0,1.0
2011-08-18,25.26,25.99,25.02,25.9,379900,17.3037488791982,17.8038176314474,17.1393427140751,17.7421653195262,554577.743065621,0.0,1.0
2011-08-19,25.19,25.62,24.81,24.84,235100,17.2557970810373,17.5503581268827,16.9954873195925,17.0160380902329,343198.808619972,0.0,1.0
2011-08-22,25.23,25.83,24.92,25.83,201400,17.2831981085578,17.6942135213653,17.0708401452739,17.6942135213653,294003.573186144,0.0,1.0
2011-08-23,26.24,26.26,25.19,25.4,281100,17.9750740534505,17.9887745672108,17.2557970810373,17.3996524755199,410349.575087513,0.0,1.0
2011-08-24,26.56,26.76,26.09,26.28,243400,18.1942822736145,18.3312874112171,17.8723202002486,18.002475080971,355315.142569551,0.0,1.0
2011-08-25,26.58,26.7781,26.06,26.71,286200,18.2079827873748,18.3436863761701,17.8517694296082,18.2970361268164,417794.551369784,0.0,1.0
2011-08-26,27.2,27.38,26.16,26.45,251700,18.6326987139426,18.7560033377849,17.9202719984095,18.1189294479331,367431.476519129,0.0,1.0
2011-08-29,27.7,28.15,27.13,27.49,350300,18.9752115579489,19.2834731175546,18.5847469157817,18.8313561634662,511367.68464303,0.0,1.0
2011-08-30,27.9,28.15,27.29,27.64,316100,19.1122166955514,19.2834731175546,18.6943510258637,18.9341100166681,461442.549573686,0.0,1.0
2011-08-31,27.84,28.17,27.45,28.07,275400,19.0711151542707,19.2971736313148,18.8039551359457,19.2286710625135,402028.719242622,0.0,1.0
2011-09-01,27.68,28.47,27.44,28.01,435400,18.9615110441886,19.5026813377186,18.7971048790656,19.1875695212328,635596.602607982,0.0,1.0
2011-09-02,27.34,27.82,27.12,27.3,241100,18.7286023102644,19.0574146405104,18.5778966589016,18.7012012827439,351957.604246173,0.0,1.0
2011-09-06,27.4,27.52,26.62,26.62,237200,18.7697038515451,18.8519069341066,18.2353838148953,18.2353838148953,346264.387089144,0.0,1.0
2011-09-07,28.1,28.23,27.61,27.88,514200,19.2492218331539,19.3382751725956,18.9135592460278,19.0985161817912,750628.785165421,0.0,1.0
2011-09-08,27.89,28.4,27.75,28.02,202700,19.1053664386713,19.4547295395577,19.0094628423495,19.1944197781129,295901.312238488,0.0,1.0
2011-09-09,27.68,28.04,27.39,27.68,250300,18.9615110441886,19.2081202918732,18.762853594665,18.9615110441886,365387.757539683,0.0,1.0
2011-09-12,28.11,28.13,27.42,27.45,252700,19.2560720900341,19.2697726037943,18.7834043653054,18.8039551359457,368891.275790161,0.0,1.0
2011-09-13,28.04,28.44,27.85,28.19,378400,19.2081202918732,19.4821305670782,19.0779654111508,19.3108741450751,552388.044159071,0.0,1.0
2011-09-14,28.36,28.9,28.17,28.37,400400,19.4273285120372,19.797242383564,19.2971736313148,19.4341787689173,584503.628121809,0.0,1.0
2011-09-15,28.17,28.75,28.1,28.61,431500,19.2971736313148,19.6944885303621,19.2492218331539,19.5985849340403,629903.38545095,0.0,1.0
2011-09-16,28.33,28.45,28.08,28.34,440800,19.4067777413968,19.4889808239583,19.2355213193937,19.413627998277,643479.518671562,0.0,1.0
2011-09-19,28.09,28.38,27.8,28.0,186300,19.2423715762738,19.4410290257975,19.0437141267501,19.1807192643527,271960.604193539,0.0,1.0
2011-09-20,27.66,28.2984,27.65,28.24,220300,18.9478105304284,19.3851309296556,18.9409602735483,19.3451254294757,321593.779408677,0.0,1.0
2011-09-21,27.15,28.13,27.09,27.77,200400,18.598447429542,19.2697726037943,18.5573458882612,19.0231633561098,292543.77391511,0.0,1.0
2011-09-22,26.79,26.92,25.6,25.61,577800,18.3518381818574,18.4408915212991,17.5366576131224,17.5435078700026,843472.018803151,0.0,1.0
2011-09-23,26.52,27.12,26.3007,26.79,310500,18.166881246094,18.5778966589016,18.0166551127129,18.3518381818574,453267.673655899,0.0,1.0
2011-09-26,27.04,27.39,26.7,26.73,459000,18.5230946038606,18.762853594665,18.2901858699363,18.3107366405767,670047.86540437,0.0,1.0
2011-09-27,27.87,28.09,27.28,27.49,682900,19.091665924911,19.2423715762738,18.6875007689836,18.8313561634662,996896.92218877,0.0,1.0
2011-09-28,27.57,28.9,27.57,28.65,1216200,18.8861582185073,19.797242383564,18.8861582185073,19.6259859615609,1775407.87343092,0.0,1.0
2011-09-29,28.25,28.37,27.56,27.99,543900,19.3519756863558,19.4341787689173,18.8793079616271,19.1738690074725,793984.823515115,0.0,1.0
2011-09-30,28.09,28.47,27.92,28.04,481400,19.2423715762738,19.5026813377186,19.1259172093117,19.2081202918732,702747.369075521,0.0,1.0
2011-10-03,27.21,28.36,27.02,28.06,586000,18.6395489708227,19.4273285120372,18.5093940901003,19.2218208056334,855442.372825625,0.0,1.0
2011-10-04,27.97,28.0,26.76,27.03,847400,19.1601684937123,19.1807192643527,18.3312874112171,18.5162443469805,1237033.90227378,0.0,1.0
2011-10-05,28.2,28.305,27.69,27.97,909700,19.3177244019552,19.3896520991965,18.9683613010688,19.1601684937123,1327979.39685916,0.0,1.0
2011-10-06,30.9,31.12,29.05,29.81,2244100,21.1672937595892,21.317999410952,19.8999962367659,20.4206157596555,3275935.54412625,0.0,1.0
2011-10-07,30.99,31.79,30.67,31.03,1087800,21.2289460715103,21.7769666219204,21.0097378513463,21.2563470990308,1587969.64703023,0.0,1.0
2011-10-10,31.63,32.05,31.15,31.36,992200,21.6673625118384,21.9550733008037,21.3385501815923,21.482405576075,1448412.83671943,0.0,1.0
2011-10-11,31.95,32.25,31.25,31.56,767500,21.8865707320024,22.0920784384062,21.4070527503936,21.6194107136775,1120395.9405182,0.0,1.0
2011-10-12,32.4,33.05,32.11,32.2,659600,22.1948322916081,22.6400989888163,21.9961748420844,22.0578271540056,962883.599173688,0.0,1.0
2011-10-13,31.62,32.35,31.52,32.17,595000,21.6605122549583,22.1605810072075,21.592009686157,22.0372763833652,868580.566264924,0.0,1.0
2011-10-14,32.44,32.56,32.04,32.12,564100,22.2222333191286,22.3044364016901,21.9482230439236,22.0030250989646,823472.76878999,0.0,1.0
2011-10-17,31.63,32.4,31.4,32.19,446200,21.6673625118384,22.1948322916081,21.5098066035955,22.0509768971254,651362.434735142,0.0,1.0
2011-10-18,31.98,32.22,31.3,31.77,343000,21.9071215026428,22.0715276677658,21.4413040347942,21.7632661081602,500711.149964486,0.0,1.0
2011-10-19,31.58,32.3,31.43,31.56,445300,21.8214932916412,22.3190067549085,21.7178446534605,21.8076734732171,644436.831707879,0.275,1.0
2011-10-20,32.07,32.19,31.24,31.71,451200,22.1600788430315,22.242997753576,21.5865563784317,21.9113221113978,652975.294108679,0.0,1.0
2011-10-21,32.15,32.52,31.78,32.52,340400,22.2153581167278,22.4710247575735,21.9596914758821,22.4710247575735,492625.86461568,0.0,1.0
2011-10-24,33.1,33.52,32.16,32.16,509500,22.8717994918722,23.1620156787781,22.2222680259399,22.2222680259399,737346.880204726,0.0,1.0
2011-10-25,32.3,33.03,32.16,33.02,372800,22.3190067549085,22.8234301273879,22.2222680259399,22.8165202181758,539515.047969229,0.0,1.0
2011-10-26,32.85,33.14,32.2,32.83,296800,22.6990517615711,22.8994391287204,22.2499076627881,22.685231943147,429528.07467078,0.0,1.0
2011-10-27,33.7,34.08,33.42,33.64,542800,23.286394044595,23.5489705946527,23.0929165866577,23.2449345893227,785538.54087365,0.0,1.0
2011-10-28,33.41,33.975,33.39,33.45,248400,23.0860066774456,23.4764165479262,23.0721868590215,23.1136463142938,359483.739043875,0.0,1.0
2011-10-31,33.11,33.8404,32.9,33.1,590900,22.8787094010843,23.3834091699321,22.7336013076313,22.8717994918722,855148.71739543,0.0,1.0
2011-11-01,32.33,32.93,32.19,32.27,463300,22.3397364825447,22.7543310352674,22.242997753576,22.2982770272724,670486.378015405,0.0,1.0
2011-11-02,32.7,32.89,32.23,32.83,394500,22.5954031233904,22.7266913984192,22.2706373904242,22.685231943147,570919.223239968,0.0,1.0
2011-11-03,32.99,33.17,32.21,33.15,301100,22.7957904905397,22.9201688563565,22.2568175720001,22.9063490379324,435751.021844245,0.0,1.0
2011-11-04,33.06,33.22,32.63,32.63,224800,22.844159855024,22.9547184024168,22.5470337589061,22.5470337589061,325329.889440672,0.0,1.0
2011-11-07,33.1,33.195,32.72,33.06,323000,22.8717994918722,22.9374436293866,22.6092229418145,22.844159855024,467444.636518403,0.0,1.0
2011-11-08,33.76,33.98,33.31,33.4,340800,23.3278534998672,23.4798715025323,23.0169075853252,23.0790967682336,493204.743422514,0.0,1.0
2011-11-09,33.01,33.81,32.84,33.21,306300,22.8096103089638,23.3624030459275,22.692141852359,22.9478084932047,443276.446333086,0.0,1.0
2011-11-10,33.38,33.44,32.77,33.25,316100,23.0652769498095,23.1067364050818,22.6437724878747,22.9754481300529,457458.977100518,0.0,1.0
2011-11-11,34.32,34.54,33.4,33.61,296700,23.7148084157418,23.8668264184068,23.0790967682336,23.2242048616866,429383.354969072,0.0,1.0
2011-11-14,34.43,34.77,34.29,34.32,317800,23.7908174170743,24.0257543302839,23.6940786881057,23.7148084157418,459919.212029562,0.0,1.0
2011-11-15,34.98,35.19,34.26,34.26,283600,24.1708624237369,24.3159705171898,23.6733489604695,23.6733489604695,410425.07404526,0.0,1.0
2011-11-16,34.72,35.65,34.45,34.5,367200,23.9912047842237,24.6338263409439,23.8046372354984,23.8391867815586,531410.744673552,0.0,1.0
2011-11-17,33.92,34.82,33.81,34.73,415900,23.43841204726,24.0603038763441,23.3624030459275,23.9981146934357,601889.239405584,0.0,1.0
2011-11-18,33.08,34.23,32.89,33.91,499600,22.8579796734481,23.6526192328334,22.7266913984192,23.4315021380479,723019.629735586,0.0,1.0
2011-11-21,32.4,33.02,32.4,32.77,462000,22.388105847029,22.8165202181758,22.388105847029,22.6437724878747,668605.021893195,0.0,1.0
2011-11-22,30.49,32.29,30.46,31.91,670800,21.0683131875282,22.3120968456965,21.0475834598921,22.0495202956387,970779.75906051,0.0,1.0
2011-11-23,29.64,30.57,29.62,30.4,485600,20.4809709045043,21.1235924612246,20.4671510860802,21.0061240046198,702758.871496398,0.0,1.0
2011-11-25,29.28,29.94,29.25,29.62,122900,20.2322141728706,20.6882681808657,20.2114844452345,20.4671510860802,177860.513399727,0.0,1.0
2011-11-28,29.66,30.24,29.5,30.09,433600,20.4947907229284,20.8955654572271,20.3842321755357,20.7919168190464,627504.626607986,0.0,1.0
2011-11-29,29.5,29.89,29.37,29.63,448400,20.3842321755357,20.6537186348055,20.2944033557791,20.4740609952923,648923.14246084,0.0,1.0
2011-11-30,30.29,30.58,29.7,30.44,635000,20.9301150032873,21.1305023704366,20.5224303597766,21.033763641468,918970.105848872,0.0,1.0
2011-12-01,30.22,30.5,30.02,30.06,406100,20.881745638803,21.0752230967403,20.743547454562,20.7711870914102,587706.708638152,0.0,1.0
2011-12-02,30.35,30.73,30.24,30.62,277100,20.9715744585596,21.2341510086173,20.8955654572271,21.1581420072848,401018.293434208,0.0,1.0
2011-12-05,30.99,31.22,30.64,30.78,398700,21.4138086481305,21.5727365600076,21.1719618257089,21.2687005546775,576997.450711726,0.0,1.0
2011-12-06,31.06,31.31,30.68,31.01,280000,21.4621780126148,21.634925742916,21.1996014625571,21.4276284665546,405215.164783755,0.0,1.0
2011-12-07,30.9,31.15,30.55,30.9,960900,21.3516194652221,21.5243671955232,21.1097726428005,21.3516194652221,1390611.61371682,0.0,1.0
2011-12-08,30.4,31.23,30.37,30.8,344900,21.0061240046198,21.5796464692196,20.9853942769837,21.2825203731016,499138.251192561,0.0,1.0
2011-12-09,29.55,30.29,28.76,30.03,763000,20.4187817215959,20.9301150032873,19.8728988938443,20.7504573637741,1104211.32403573,0.0,1.0
2011-12-12,29.54,29.66,29.05,29.05,517300,20.4118718123838,20.4947907229284,20.0732862609936,20.0732862609936,748635.016937989,0.0,1.0
2011-12-13,28.98,29.71,28.84,29.27,423900,20.0249168965093,20.5293402689886,19.9281781675406,20.2253042636586,613466.815542262,0.0,1.0
2011-12-14,28.28,29.07,28.155,28.74,425300,19.541223251666,20.0871060794177,19.4548493865155,19.8590790754202,615492.891366184,0.0,1.0
2011-12-15,28.34,28.51,27.89,28.5,320000,19.5826827069383,19.7001511635431,19.2717367923963,19.6932412543311,463103.045467149,0.0,1.0
2011-12-16,28.45,28.92,28.09,28.34,702800,19.6586917082708,19.983457441237,19.4099349766372,19.5826827069383,1017090.06360723,0.0,1.0
2011-12-19,27.94,28.83,27.88,28.51,275000,19.3062863384565,19.9212682583286,19.2648268831842,19.7001511635431,397979.17969833,0.0,1.0
2011-12-20,29.11,29.21,28.28,28.45,319500,20.1147457162659,20.1838448083863,19.541223251666,19.6586917082708,462379.446958605,0.0,1.0
2011-12-21,29.15,29.21,28.84,28.94,267500,20.142385353114,20.1838448083863,19.9281781675406,19.9972772596611,387125.202070195,0.0,1.0
2011-12-22,29.21,29.38,28.89,29.17,159000,20.1838448083863,20.3013132649911,19.9627277136009,20.1562051715381,230104.32571649,0.0,1.0
2011-12-23,29.26,29.408,29.06,29.3,102500,20.2183943544466,20.3206610107848,20.0801961702056,20.2460339912947,148337.694251196,0.0,1.0
2011-12-27,29.39,29.67,28.85,29.19,178100,20.3082231742032,20.5017006321404,19.9350880767527,20.1700249899622,257745.788742809,0.0,1.0
2011-12-28,28.73,29.42,28.69,29.42,154800,19.8521691662081,20.3289529018393,19.8245295293599,20.3289529018393,224026.098244733,0.0,1.0
2011-12-29,29.11,29.15,28.62,28.71,144900,20.1147457162659,20.142385353114,19.7761601648756,19.838349347784,209698.847775593,0.0,1.0
2011-12-30,28.62,29.07,28.62,29.02,173300,19.7761601648756,20.0871060794177,19.7761601648756,20.0525565333574,250799.243060803,0.0,1.0
2012-01-03,29.26,29.38,28.75,29.07,263200,20.2183943544466,20.3013132649911,19.8659889846322,20.0871060794177,380902.254896729,0.0,1.0
2012-01-04,28.9,29.22,28.55,29.16,182300,19.9696376228129,20.1907547175984,19.7277908003913,20.1492952623261,263824.016214566,0.0,1.0
2012-01-05,29.25,29.42,28.52,28.87,246700,20.2114844452345,20.3289529018393,19.7070610727551,19.9489078951768,357023.50411483,0.0,1.0
2012-01-06,29.55,29.89,28.93,29.28,283900,20.4187817215959,20.6537186348055,19.990367350449,20.2322141728706,410859.233150386,0.0,1.0
2012-01-09,29.48,29.695,29.24,29.55,161800,20.3704123571116,20.5189754051706,20.2045745360225,20.4187817215959,234156.477364327,0.0,1.0
2012-01-10,29.46,29.74,29.34,29.74,136200,20.3565925386875,20.5500699966248,20.2736736281429,20.5500699966248,197108.233726955,0.0,1.0
2012-01-11,29.8,30.22,29.24,29.42,209700,20.591529451897,20.881745638803,20.2045745360225,20.3289529018393,303477.214482691,0.0,1.0
2012-01-12,30.08,30.23,29.21,29.77,176200,20.7850069098343,20.888655548015,20.1838448083863,20.5707997242609,254996.114410349,0.0,1.0
2012-01-13,29.72,29.98,29.65,29.76,102300,20.5362501782007,20.7159078177139,20.4878808137163,20.5638898150489,148048.254847779,0.0,1.0
2012-01-17,29.72,29.97,29.54,29.8,177600,20.5362501782007,20.7089979085018,20.4118718123838,20.591529451897,257022.190234267,0.0,1.0
2012-01-18,30.14,30.14,29.14,29.33,224800,21.0164888684379,21.0164888684379,20.3191932855434,20.4516794462934,322388.389536144,0.275,1.0
2012-01-19,30.24,30.42,29.932,30.25,288100,21.0862184267273,21.2117316316483,20.8714513871958,21.0931913825562,413167.682497168,0.0,1.0
2012-01-20,30.48,30.59,30.01,30.26,176000,21.253569366622,21.3302718807404,20.9258404426616,21.1001643383852,252403.721345024,0.0,1.0
2012-01-23,30.56,30.595,30.17,30.44,201900,21.3093530132535,21.3337583586548,21.0374077359247,21.2256775433062,289547.22352023,0.0,1.0
2012-01-24,30.5,30.64,30.12,30.47,118400,21.2675152782799,21.3651366598851,21.00254295678,21.246596410793,169798.867086652,0.0,1.0
2012-01-25,30.42,30.63,30.35,30.53,99200,21.2117316316483,21.3581637040561,21.1629209408457,21.2884341457667,142263.915667196,0.0,1.0
2012-01-26,30.56,30.65,30.421,30.49,96600,21.3093530132535,21.372109615714,21.2124289272312,21.2605423224509,138535.224329144,0.0,1.0
2012-01-27,30.89,30.96,30.33,30.39,106300,21.5394605556087,21.5882712464113,21.1489750291878,21.1908127641615,152446.111244182,0.0,1.0
2012-01-30,30.79,30.904,30.2201,30.68,496600,21.4697309973192,21.5492226937692,21.0723422446277,21.3930284832009,712180.045567837,0.0,1.0
2012-01-31,30.86,30.956,30.54,30.93,199400,21.5185416881218,21.5854820640797,21.2954071015956,21.5673523789245,285961.943387489,0.0,1.0
2012-02-01,31.5,31.5,30.91,30.95,189800,21.9648108611743,21.9648108611743,21.5534064672666,21.5812982905823,272194.467677759,0.0,1.0
2012-02-02,32.15,32.17,31.47,31.59,302100,22.4180529900556,22.4319989017135,21.9438919936874,22.0275674636348,433245.251240523,0.0,1.0
2012-02-03,32.98,33.3,32.5,32.5,340500,22.996808323858,23.2199429103842,22.6621064440687,22.6621064440687,488315.154079437,0.0,1.0
2012-02-06,32.7,33.0,32.6,32.78,134700,22.8015655606476,23.0107542355159,22.7318360023581,22.8573492072791,193174.893552129,0.0,1.0
2012-02-07,32.95,33.0,32.5,32.6,291900,22.9758894563712,23.0107542355159,22.6621064440687,22.7318360023581,418617.308298935,0.0,1.0
2012-02-08,32.95,33.1,32.77,32.89,202100,22.9758894563712,23.0804837938054,22.8503762514502,22.9340517213975,289834.045930849,0.0,1.0
2012-02-09,32.6,32.97,32.52,32.97,140400,22.7318360023581,22.9898353680291,22.6760523557266,22.9898353680291,201349.332254781,0.0,1.0
2012-02-10,32.57,32.67,31.82,32.27,121500,22.7109171348713,22.7806466931608,22.1879454477005,22.501728460003,174244.614451253,0.0,1.0
2012-02-13,32.81,32.99,32.64,32.86,158600,22.878268074766,23.003781279687,22.7597278256739,22.9131328539107,227450.171621141,0.0,1.0
2012-02-14,32.5,32.82,32.22,32.69,444600,22.6621064440687,22.8852410305949,22.4668636808583,22.7945926048186,637606.218806806,0.0,1.0
2012-02-15,32.21,32.75,32.1,32.63,217400,22.4598907250293,22.8364303397923,22.3831882109109,22.752754869845,311775.960343229,0.0,1.0
2012-02-16,32.8,32.81,31.62,32.25,250300,22.871295118937,22.878268074766,22.0484863311216,22.4877825483451,358958.246890112,0.0,1.0
2012-02-17,32.78,33.0,32.58,32.94,146200,22.8573492072791,23.0107542355159,22.7178900907003,22.9689165005422,209667.182162742,0.0,1.0
2012-02-21,32.73,33.0,32.65,32.73,70300,22.8224844281344,23.0107542355159,22.7667007815029,22.8224844281344,100818.0773327,0.0,1.0
2012-02-22,32.57,32.76,32.45,32.76,100100,22.7109171348713,22.8434032956212,22.627241664924,22.8434032956212,143554.616514983,0.0,1.0
2012-02-23,32.82,33.0,32.53,32.54,110600,22.8852410305949,23.0107542355159,22.6830253115555,22.6899982673845,158612.793072498,0.0,1.0
2012-02-24,32.82,32.98,32.75,32.78,75300,22.8852410305949,22.996808323858,22.8364303397923,22.8573492072791,107988.637598184,0.0,1.0
2012-02-27,32.73,32.915,32.26,32.74,123200,22.8224844281344,22.9514841109699,22.494755504174,22.8294573839634,176682.604941517,0.0,1.0
2012-02-28,32.58,32.95,32.26,32.65,178100,22.7178900907003,22.9758894563712,22.494755504174,22.7667007815029,255415.356656527,0.0,1.0
2012-02-29,32.27,32.86,32.19,32.53,670800,22.501728460003,22.9131328539107,22.4459448133714,22.6830253115555,962002.365217286,0.0,1.0
2012-03-01,32.04,32.67,31.89,32.28,199100,22.3413504759373,22.7806466931608,22.2367561385031,22.5087014158319,285531.709771558,0.0,1.0
2012-03-02,31.76,32.33,31.55,31.95,186600,22.1461077127268,22.5435661949766,21.999675640319,22.2785938734768,267605.30910785,0.0,1.0
2012-03-05,31.59,31.77,31.36,31.7,230900,22.0275674636348,22.1530806685558,21.8671894795691,22.1042699777532,331136.473060035,0.0,1.0
2012-03-06,31.3,31.72,31.13,31.29,169100,21.8253517445954,22.118215889411,21.7068114955033,21.8183787887664,242508.348178657,0.0,1.0
2012-03-07,31.53,31.76,31.35,31.51,142100,21.9857297286611,22.1461077127268,21.8602165237401,21.9717838170032,203787.322745045,0.0,1.0
2012-03-08,31.97,32.11,31.04,31.04,171400,22.2925397851347,22.3901611667399,21.6440548930428,21.6440548930428,245806.805900779,0.0,1.0
2012-03-09,32.86,33.0,32.1,32.1,540700,22.9131328539107,23.0107542355159,22.3831882109109,22.3831882109109,775424.387109402,0.0,1.0
2012-03-12,32.6,32.97,32.56,32.92,177400,22.7318360023581,22.9898353680291,22.7039441790424,22.9549705888844,254411.47821936,0.0,1.0
2012-03-13,33.28,33.4599,32.73,32.93,282900,23.2059969987263,23.3314404740891,22.8224844281344,22.9619435447133,405710.299821066,0.0,1.0
2012-03-14,32.94,33.5,32.87,33.29,123000,22.9689165005422,23.3594020269631,22.9201058097396,23.2129699545553,176395.782530898,0.0,1.0
2012-03-15,32.77,33.12,32.7,33.12,124900,22.8503762514502,23.0944297054632,22.8015655606476,23.0944297054632,179120.595431782,0.0,1.0
2012-03-16,32.62,33.14,32.59,32.93,198300,22.745781914016,23.1083756171211,22.7248630465292,22.9619435447133,284384.420129082,0.0,1.0
2012-03-19,32.99,33.32,32.38,32.6,155400,23.003781279687,23.2338888220421,22.5784309741214,22.7318360023581,222861.013051232,0.0,1.0
2012-03-20,32.75,32.93,32.49,32.71,114600,22.8364303397923,22.9619435447133,22.6551334882398,22.8085385164765,164349.241284885,0.0,1.0
2012-03-21,32.36,32.89,32.3,32.74,454800,22.5644850624635,22.9340517213975,22.5226473274898,22.8294573839634,652234.161748392,0.0,1.0
2012-03-22,32.62,32.68,32.19,32.23,123100,22.745781914016,22.7876196489897,22.4459448133714,22.4738366366872,176539.193736208,0.0,1.0
2012-03-23,33.02,33.03,32.44,32.65,100300,23.0247001471738,23.0316731030027,22.620268709095,22.7667007815029,143841.438925602,0.0,1.0
2012-03-26,33.71,33.83,33.25,33.25,101500,23.5058340993709,23.5895095693183,23.1850781312395,23.1850781312395,145562.373389318,0.0,1.0
2012-03-27,33.34,33.94,33.33,33.69,149200,23.2478347337,23.6662120834367,23.2408617778711,23.4918881877131,213969.518322032,0.0,1.0
2012-03-28,33.35,33.46,32.76,33.36,115300,23.254807689529,23.3315102036473,22.8434032956212,23.2617806453579,165353.119722053,0.0,1.0
2012-03-29,33.02,33.28,32.59,33.03,169600,23.0247001471738,23.2059969987263,22.7248630465292,23.0316731030027,243225.404205205,0.0,1.0
2012-03-30,32.58,33.28,32.53,33.28,333600,22.7178900907003,23.2059969987263,22.6830253115555,23.2059969987263,478419.780913068,0.0,1.0
2012-04-02,33.85,33.9006,32.3945,32.45,277600,23.6034554809762,23.6387386374706,22.5885417600733,22.627241664924,398109.505939652,0.0,1.0
2012-04-03,33.91,34.89,33.54,34.52,384000,23.6452932159498,24.3286428871864,23.3872938502789,24.0706435215154,550699.028389145,0.0,1.0
2012-04-04,33.62,33.92,33.27,33.7,157600,23.4430774969104,23.6522661717788,23.1990240428974,23.498861143542,226016.059568045,0.0,1.0
2012-04-05,33.54,33.63,33.27,33.47,130300,23.3872938502789,23.4500504527394,23.1990240428974,23.3384831594763,186864.800518504,0.0,1.0
2012-04-09,33.29,33.4,32.98,32.98,138800,23.2129699545553,23.2896724686737,22.996808323858,22.996808323858,199054.752969826,0.0,1.0
2012-04-10,32.26,33.28,32.19,33.28,218100,22.494755504174,23.2059969987263,22.4459448133714,23.2059969987263,312779.838780397,0.0,1.0
2012-04-11,33.04,33.05,32.22,32.59,142000,23.0386460588317,23.0456190146606,22.4668636808583,22.7248630465292,203643.911539736,0.0,1.0
2012-04-12,32.44,33.09,32.41,32.99,163800,22.620268709095,23.0735108379764,22.5993498416082,23.003781279687,234907.554297245,0.0,1.0
2012-04-13,31.88,32.4,31.8,32.4,125700,22.2297831826742,22.5923768857793,22.1739995360426,22.5923768857793,180267.885074259,0.0,1.0
2012-04-16,31.72,32.15,31.41,32.1,118700,22.118215889411,22.4180529900556,21.9020542587138,22.3831882109109,170229.100702582,0.0,1.0
2012-04-17,31.67,32.4,31.51,31.9,163100,22.0833511102663,22.5923768857793,21.9717838170032,22.243729094332,233903.675860077,0.0,1.0
2012-04-18,31.58,31.78,31.165,31.31,127600,22.2123507931018,22.3530243256737,21.9204532130151,22.0224415241297,181412.946226809,0.275,1.0
2012-04-19,31.22,31.65,31.0,31.61,140800,21.9591384344724,22.261586529502,21.8043975486433,22.2334518229876,200179.802733031,0.0,1.0
2012-04-20,31.26,31.66,31.13,31.49,87700,21.9872731409868,22.2686202061306,21.895835344815,22.1490477034444,124685.857242094,0.0,1.0
2012-04-23,30.89,31.14,30.66,30.81,203800,21.7270271057288,21.9028690214436,21.5652525432711,21.6707576927,289748.890603634,0.0,1.0
2012-04-24,30.98,31.28,30.67,30.83,161400,21.7903301953861,22.001340494244,21.5722862198997,21.6848250459572,229467.472735165,0.0,1.0
2012-04-25,31.5,31.71,31.26,31.41,96900,22.156081380073,22.3037885892735,21.9872731409868,22.0927782904157,137765.787534309,0.0,1.0
2012-04-26,31.59,31.75,31.416,31.42,44000,22.2193844697304,22.3319232957879,22.0969984963928,22.0998119670443,62556.1883540721,0.0,1.0
2012-04-27,31.7,31.89,31.38,31.69,109500,22.2967549126449,22.4303947685882,22.0716772605299,22.2897212360163,155679.60510843,0.0,1.0
2012-04-30,30.92,31.78,30.91,31.57,103000,21.7481281356146,22.3530243256737,21.741094458986,22.2053171164732,146438.350010669,0.0,1.0
2012-05-01,31.02,31.75,31.01,31.07,233000,21.8184649019005,22.3319232957879,21.8114312252719,21.8536332850435,331263.451965882,0.0,1.0
2012-05-02,31.4,31.43,30.69,30.78,96700,22.0857446137871,22.1068456436729,21.5863535731569,21.6496566628142,137481.441223609,0.0,1.0
2012-05-03,31.07,31.49,30.67,31.34,147300,21.8536332850435,22.1490477034444,21.5722862198997,22.0435425540155,209421.057830791,0.0,1.0
2012-05-04,30.33,30.92,30.151,30.92,136500,21.3331412145275,21.7481281356146,21.2072384028756,21.7481281356146,194066.357052974,0.0,1.0
2012-05-07,30.78,30.87,30.052,30.14,110000,21.6496566628142,21.7129597524716,21.1376050042525,21.1995013585842,156390.470885181,0.0,1.0
2012-05-08,30.33,30.75,30.2,30.62,183500,21.3331412145275,21.6285556329284,21.2417034183557,21.5371178367567,260887.740067551,0.0,1.0
2012-05-09,30.44,30.61,30.04,30.09,87000,21.410511657442,21.5300841601281,21.1291645922982,21.1643329754412,123690.645154643,0.0,1.0
2012-05-10,30.4,30.67,30.15,30.57,179000,21.3823769509276,21.5722862198997,21.2065350352128,21.5019494536137,254489.948076794,0.0,1.0
2012-05-11,30.41,30.56,30.02,30.2,111300,21.3894106275562,21.4949157769851,21.115097239041,21.2417034183557,158238.721904733,0.0,1.0
2012-05-14,30.57,30.8704,30.13,30.13,236100,21.5019494536137,21.7132410995367,21.1924676819556,21.1924676819556,335670.819781738,0.0,1.0
2012-05-15,30.48,30.7799,30.35,30.55,113000,21.4386463639564,21.6495863260479,21.3472085677847,21.4878821003566,160655.665545685,0.0,1.0
2012-05-16,29.64,30.7399,29.38,30.55,204900,20.8478175271544,21.6214516195336,20.664941934811,21.4878821003566,291312.795312487,0.0,1.0
2012-05-17,29.41,29.86,29.41,29.6,122000,20.6860429646968,21.0025584129835,20.6860429646968,20.8196828206401,173451.2495272,0.0,1.0
2012-05-18,28.98,29.5979,28.74,29.38,207300,20.3835948696672,20.8182057485481,20.2147866305809,20.664941934811,294724.95104089,0.0,1.0
2012-05-21,29.12,29.32,28.79,29.0,182900,20.4820663424675,20.6227398750394,20.2499550137239,20.3976622229244,260034.70113545,0.0,1.0
2012-05-22,28.83,29.23,28.61,29.07,146000,20.2780897202383,20.5594367853821,20.1233488344092,20.4468979593245,207572.806811239,0.0,1.0
2012-05-23,28.6,28.82,28.37,28.52,208000,20.1163151577806,20.2710560436097,19.9545405953229,20.0600457447518,295720.163128341,0.0,1.0
2012-05-24,28.59,28.8,28.37,28.6,163400,20.109281481152,20.2569886903525,19.9545405953229,20.1163151577806,232310.935842168,0.0,1.0
2012-05-25,28.7,28.9492,28.37,28.64,142600,20.1866519240665,20.3619311456511,19.9545405953229,20.144449864295,202738.919529334,0.0,1.0
2012-05-29,28.85,28.93,28.59,28.8,376900,20.2921570734955,20.3484264865242,20.109281481152,20.2569886903525,535850.622514767,0.0,1.0
2012-05-30,29.05,29.36,28.55,28.55,273200,20.4328306060674,20.6508745815538,20.0811467746376,20.0811467746376,388417.060416647,0.0,1.0
2012-05-31,28.88,29.2077,28.73,29.11,173900,20.3132581033812,20.5437516865003,20.2077529539523,20.4750326658389,247239.117153936,0.0,1.0
2012-06-01,28.95,29.1691,27.7,28.41,224000,20.3624938397814,20.5166016947139,19.4832842612071,19.9826753018373,318467.867984367,0.0,1.0
2012-06-04,29.09,29.55,29.04,29.13,166000,20.4609653125817,20.7845144374971,20.4257969294388,20.4891000190961,236007.437881273,0.0,1.0
2012-06-05,29.48,29.5691,28.9,28.9,153700,20.7352787010969,20.7979487598577,20.3273254566384,20.3273254566384,218520.139773202,0.0,1.0
2012-06-06,29.51,29.7,29.24,29.54,133100,20.7563797309827,20.890019586926,20.5664704620107,20.7774807608685,189232.469771068,0.0,1.0
2012-06-07,29.12,30.198,29.08,29.92,294900,20.4820663424675,21.24029668303,20.4539316359531,21.0447604727551,419268.635127634,0.0,1.0
2012-06-08,30.83,31.05,28.99,30.0,574900,21.6848250459572,21.8395659317863,20.3906285462958,21.1010298857838,817353.470108093,0.0,1.0
2012-06-11,27.96,30.99,27.87,30.95,707700,19.6661598535505,21.7973638720147,19.6028567638932,21.7692291655003,1006159.42041311,0.0,1.0
2012-06-12,28.6,28.84,28.0,28.17,348100,20.1163151577806,20.2851233968669,19.6942945600649,19.813867062751,494904.753773921,0.0,1.0
2012-06-13,27.61,28.55,27.51,28.55,399300,19.4199811715497,20.0811467746376,19.3496444052638,20.0811467746376,567697.409313206,0.0,1.0
2012-06-14,27.98,28.14,27.55,27.68,171600,19.6802272068077,19.7927660328652,19.3777791117782,19.4692169079499,243969.134580882,0.0,1.0
2012-06-15,28.205,28.555,27.93,27.94,318200,19.8384849309511,20.0846636129519,19.6450588236648,19.6520925002934,452394.980324222,0.0,1.0
2012-06-18,28.5,28.68,28.03,28.14,102800,20.0459783914947,20.1725845708094,19.7153955899507,19.7927660328652,146154.003699968,0.0,1.0
2012-06-19,28.98,29.24,28.43,28.58,94800,20.3835948696672,20.5664704620107,19.9967426550945,20.1022478045234,134780.151271955,0.0,1.0
2012-06-20,28.99,29.45,28.83,28.87,133000,20.3906285462958,20.7141776712111,20.2780897202383,20.3062244267527,189090.296615718,0.0,1.0
2012-06-21,28.42,29.0289,28.32,29.0,127700,19.9897089784659,20.417989548381,19.91937221218,20.3976622229244,181555.119382159,0.0,1.0
2012-06-22,28.7,28.98,28.52,28.62,241600,20.1866519240665,20.3835948696672,20.0600457447518,20.1303825110378,343490.343325997,0.0,1.0
2012-06-25,28.26,28.8432,28.26,28.28,75800,19.8771701524084,20.287374173388,19.8771701524084,19.8912375056656,107767.251755424,0.0,1.0
2012-06-26,28.51,28.82,28.13,28.28,121900,20.0530120681232,20.2710560436097,19.7857323562367,19.8912375056656,173309.07637185,0.0,1.0
2012-06-27,28.48,28.7792,28.33,28.49,78800,20.0319110382375,20.242358642965,19.9264058888085,20.0389447148661,112032.446415929,0.0,1.0
2012-06-28,28.22,28.59,27.93,28.22,90700,19.849035445894,20.109281481152,19.6450588236648,19.849035445894,128951.051902599,0.0,1.0
2012-06-29,28.58,28.77,28.27,28.4,90200,20.1022478045234,20.2358876604667,19.884203829037,19.9756416252087,128240.186125848,0.0,1.0
2012-07-02,29.11,29.11,28.33,28.33,155300,20.4750326658389,20.4750326658389,19.9264058888085,19.9264058888085,220794.910258805,0.0,1.0
2012-07-03,29.46,29.53,28.962,29.06,86900,20.7212113478397,20.7704470842399,20.3709342517357,20.439864282696,123548.471999293,0.0,1.0
2012-07-05,29.41,29.5675,29.1534,29.34,87300,20.6860429646968,20.7968233715971,20.505558822407,20.6368072282966,124117.164620693,0.0,1.0
2012-07-06,29.22,29.41,29.0327,29.11,89000,20.5524031087535,20.6860429646968,20.4206623454999,20.4750326658389,126534.108261646,0.0,1.0
2012-07-09,29.28,29.46,28.9525,29.1,116700,20.594605168525,20.7212113478397,20.3642522589386,20.4679989892103,165916.072293642,0.0,1.0
2012-07-10,28.77,29.59,28.58,29.37,219800,20.2358876604667,20.8126491440115,20.1022478045234,20.6579082581824,312496.595459661,0.0,1.0
2012-07-11,28.78,28.89,28.63,28.86,111600,20.2429213370953,20.3202917800098,20.1374161876664,20.2991907501241,158665.241370783,0.0,1.0
2012-07-12,28.28,28.76,28.03,28.66,129900,19.8912375056656,20.2288539838381,19.7153955899507,20.1585172175522,184682.928799863,0.0,1.0
2012-07-13,28.62,28.875,28.1533,28.42,83700,20.1303825110378,20.309741265067,19.8021208227813,19.9897089784659,118998.931028087,0.0,1.0
2012-07-16,28.34,28.63,28.1235,28.63,56300,19.9334395654371,20.1374161876664,19.7811604664281,20.1374161876664,80043.4864621425,0.0,1.0
2012-07-17,28.16,28.53,27.73,28.44,79400,19.8068333861224,20.0670794213804,19.5043852910929,20.0037763317231,112885.48534803,0.0,1.0
2012-07-18,28.31,28.765,27.495,27.81,121400,20.1057646428377,20.4289056853136,19.5269515667546,19.750664596161,170937.741540922,0.275,1.0
2012-07-19,27.67,28.37,27.6,28.31,86800,19.6512365830915,20.1483766484389,19.6015225765567,20.1057646428377,122219.077147875,0.0,1.0
2012-07-20,27.43,27.6,27.33,27.42,90800,19.4807885606866,19.6015225765567,19.4097685513513,19.4736865597531,127851.292684644,0.0,1.0
2012-07-23,27.13,27.33,26.51,26.99,102900,19.2677285326806,19.4097685513513,18.8274044748014,19.1683005196111,144888.744683368,0.0,1.0
2012-07-24,26.885,27.12,26.7,27.12,90500,19.093729509809,19.260626531747,18.9623424925386,19.260626531747,127428.876519386,0.0,1.0
2012-07-25,27.07,27.3,26.85,27.01,56600,19.2251165270794,19.3884625485507,19.0688725065416,19.1825045214782,79695.8498452732,0.0,1.0
2012-07-26,27.07,27.32,26.71,27.32,42800,19.2251165270794,19.4026665504177,18.9694444934721,19.4026665504177,60264.7062434221,0.0,1.0
2012-07-27,27.25,27.6,26.91,27.22,79400,19.352952543883,19.6015225765567,19.1114845121428,19.3316465410824,111799.478404853,0.0,1.0
2012-07-30,27.13,27.52,26.91,27.3,59300,19.2677285326806,19.5447065690884,19.1114845121428,19.3884625485507,83497.5953325919,0.0,1.0
2012-07-31,27.32,27.7725,26.99,26.99,189100,19.4026665504177,19.7240320926602,19.1683005196111,19.1683005196111,266262.989500728,0.0,1.0
2012-08-01,27.2,27.765,26.99,27.44,69800,19.3174425392153,19.71870559196,19.1683005196111,19.4878905616202,98282.1611166093,0.0,1.0
2012-08-02,26.55,27.22,26.27,26.98,111100,18.8558124785355,19.3316465410824,18.6569564523966,19.1611985186775,156434.786533744,0.0,1.0
2012-08-03,27.24,27.39,26.74,26.95,80800,19.3458505429495,19.4523805569525,18.9907504962727,19.1398925158769,113770.753842722,0.0,1.0
2012-08-06,27.27,27.62,27.1687,27.21,60000,19.3671565457501,19.6157265784238,19.2952132762934,19.3245445401489,84483.2330515264,0.0,1.0
2012-08-07,27.33,27.71,27.18,27.33,91600,19.4097685513513,19.6796445868256,19.3032385373482,19.4097685513513,128977.735791997,0.0,1.0
2012-08-08,27.86,27.98,27.32,27.32,102800,19.7861746008286,19.8713986120311,19.4026665504177,19.4026665504177,144747.939294949,0.0,1.0
2012-08-09,28.11,28.38,27.87,27.87,81400,19.963724624167,20.1554786493725,19.7932766017622,19.7932766017622,114615.586173238,0.0,1.0
2012-08-10,28.19,28.32,27.56,28.09,47600,20.0205406316353,20.1128666437712,19.5731145728226,19.9495206222999,67023.3648875443,0.0,1.0
2012-08-13,28.395,28.7,27.99,28.22,68400,20.1661316507728,20.3827426792456,19.8785006129646,20.0418466344359,96310.88567874,0.0,1.0
2012-08-14,28.23,28.6,28.0,28.52,102900,20.0489486353694,20.3117226699102,19.8856026138981,20.2549066624419,144888.744683368,0.0,1.0
2012-08-15,28.39,28.5399,28.06,28.13,53000,20.162580650306,20.2690396442997,19.9282146194993,19.9779286260341,74626.8558621817,0.0,1.0
2012-08-16,28.39,28.59,28.09,28.26,74700,20.162580650306,20.3046206689767,19.9495206222999,20.07025463817,105181.62514915,0.0,1.0
2012-08-17,28.85,28.87,28.22,28.35,58900,20.4892726932486,20.5034766951157,20.0418466344359,20.1341726465718,82934.3737789152,0.0,1.0
2012-08-20,28.6,28.75,28.38,28.75,70900,20.3117226699102,20.4182526839132,20.1554786493725,20.4182526839132,99831.0203892206,0.0,1.0
2012-08-21,28.36,29.13,28.34,28.61,53000,20.1412746475054,20.6881287193876,20.1270706456383,20.3188246708438,74626.8558621817,0.0,1.0
2012-08-22,28.44,28.53,27.98,28.35,71600,20.1980906549737,20.2620086633755,19.8713986120311,20.1341726465718,100816.658108155,0.0,1.0
2012-08-23,28.5,28.59,28.28,28.43,52800,20.2407026605749,20.3046206689767,20.0844586400371,20.1909886540401,74345.2450853432,0.0,1.0
2012-08-24,28.37,28.66,28.105,28.44,76400,20.1483766484389,20.3543346755114,19.9601736237002,20.1980906549737,107575.316752277,0.0,1.0
2012-08-27,28.3,28.51,28.1,28.43,94800,20.0986626419042,20.2478046615084,19.9566226232335,20.1909886540401,133483.508221412,0.0,1.0
2012-08-28,28.62,28.69,28.06,28.25,48700,20.3259266717773,20.375640678312,19.9282146194993,20.0631526372365,68572.2241601557,0.0,1.0
2012-08-29,28.81,28.93,28.38,28.59,24800,20.4608646895145,20.5460887007169,20.1554786493725,20.3046206689767,34919.7363279642,0.0,1.0
2012-08-30,27.96,28.77,27.79,28.75,165800,19.857194610164,20.4324566857803,19.7364605942939,20.4182526839132,233455.333999051,0.0,1.0
2012-08-31,28.12,28.2,27.84,28.19,112500,19.9708266251005,20.0276426325688,19.7719705989616,20.0205406316353,158406.061971613,0.0,1.0
2012-09-04,28.29,28.43,27.618,28.09,59400,20.0915606409706,20.1909886540401,19.6143061782371,19.9495206222999,83638.4007210114,0.0,1.0
2012-09-05,28.0,28.4,27.76,28.4,93000,19.8856026138981,20.1696826512395,19.7151545914933,20.1696826512395,130949.011229866,0.0,1.0
2012-09-06,28.36,28.4,28.02,28.21,92700,20.1412746475054,20.1696826512395,19.8998066157652,20.0347446335024,130526.595064608,0.0,1.0
2012-09-07,28.61,28.745,28.26,28.49,60200,20.3188246708438,20.4147016834465,20.07025463817,20.2336006596413,84764.8438283648,0.0,1.0
2012-09-10,28.83,28.91,28.43,28.6,59800,20.4750686913815,20.5318846988498,20.1909886540401,20.3117226699102,84201.6222746882,0.0,1.0
2012-09-11,28.83,29.25,28.671,28.81,53500,20.4750686913815,20.77335273059,20.3621468765383,20.4608646895145,75330.8828042779,0.0,1.0
2012-09-12,28.76,29.1,28.6,28.85,60200,20.4253546848468,20.666822716587,20.3117226699102,20.4892726932486,84764.8438283649,0.0,1.0
2012-09-13,28.95,29.1,28.17,28.52,90800,20.5602927025839,20.666822716587,20.0063366297682,20.2549066624419,127851.292684644,0.0,1.0
2012-09-14,28.8,29.1,28.7,29.0,90700,20.4537626885809,20.666822716587,20.3827426792456,20.5958027072516,127710.487296224,0.0,1.0
2012-09-17,28.7,28.82,28.48,28.76,88400,20.3827426792456,20.467966690448,20.2264986587078,20.4253546848468,124471.963362582,0.0,1.0
2012-09-18,29.06,29.15,28.66,28.66,77700,20.6384147128528,20.7023327212546,20.3543346755114,20.3543346755114,109405.786801727,0.0,1.0
2012-09-19,28.7,29.11,28.62,29.09,71900,20.3827426792456,20.6739247175205,20.3259266717773,20.6597207156534,101239.074273412,0.0,1.0
2012-09-20,28.32,28.62,28.16,28.53,69200,20.1128666437712,20.3259266717773,19.9992346288347,20.2620086633755,97437.3287860941,0.0,1.0
2012-09-21,28.32,28.64,28.19,28.64,274400,20.1128666437712,20.3401306736444,20.0205406316353,20.3401306736444,386369.985822315,0.0,1.0
2012-09-24,28.61,28.75,28.14,28.16,87800,20.3188246708438,20.4182526839132,19.9850306269676,19.9992346288347,123627.131032067,0.0,1.0
2012-09-25,28.19,28.98,28.12,28.65,93200,20.0205406316353,20.5815987053846,19.9708266251005,20.3472326745779,131230.622006704,0.0,1.0
2012-09-26,28.38,28.41,28.11,28.31,103000,20.1554786493725,20.1767846521731,19.963724624167,20.1057646428377,145029.550071787,0.0,1.0
2012-09-27,27.43,28.42,26.8,28.31,366700,19.4807885606866,20.1838866531066,19.0333625018739,20.1057646428377,516333.359333247,0.0,1.0
2012-09-28,27.64,27.87,27.0056,27.2,107000,19.6299305802909,19.7932766017622,19.1793796410674,19.3174425392153,150661.765608555,0.0,1.0
2012-10-01,27.735,28.2,27.48,27.71,122400,19.6973995891594,20.0276426325688,19.5162985653543,19.6796445868256,172345.795425114,0.0,1.0
2012-10-02,27.98,28.17,27.42,27.77,168200,19.8713986120311,20.0063366297682,19.4736865597531,19.7222565924268,236834.663321112,0.0,1.0
2012-10-03,27.6,28.0,27.33,27.98,87600,19.6015225765567,19.8856026138981,19.4097685513513,19.8713986120311,123345.520255229,0.0,1.0
2012-10-04,27.8,27.89,27.27,27.62,110600,19.7435625952274,19.8074806036292,19.3671565457501,19.6157265784238,155730.759591647,0.0,1.0
2012-10-05,27.75,27.97,27.62,27.8,74400,19.7080525905597,19.8642966110975,19.6157265784238,19.7435625952274,104759.208983893,0.0,1.0
2012-10-08,27.64,27.86,27.53,27.62,48600,19.6299305802909,19.7861746008286,19.551808570022,19.6157265784238,68431.4187717364,0.0,1.0
2012-10-09,27.35,27.58,27.18,27.58,108900,19.4239725532183,19.5873185746896,19.3032385373482,19.5873185746896,153337.067988521,0.0,1.0
2012-10-10,26.76,27.46,26.58,27.36,180000,19.0049544981398,19.5020945634872,18.8771184813361,19.4310745541519,253449.699154579,0.0,1.0
2012-10-11,26.69,27.17,26.69,26.93,136600,18.955240491605,19.2961365364147,18.955240491605,19.1256885140099,192340.160580642,0.0,1.0
2012-10-12,26.69,26.95,26.42,26.7,82300,18.955240491605,19.1398925158769,18.7634864663996,18.9623424925386,115882.834669011,0.0,1.0
2012-10-15,26.76,27.27,26.58,26.58,107700,19.0049544981398,19.3671565457501,18.8771184813361,18.8771184813361,151647.40332749,0.0,1.0
2012-10-16,26.78,26.96,26.73,26.91,73200,19.0191585000068,19.1469945168105,18.9836484953392,19.1114845121428,103069.544322863,0.0,1.0
2012-10-17,26.62,26.75,26.4,26.53,68200,19.1008315107425,19.1941113039956,18.9429733990835,19.0362531923365,95047.380475502,0.275,1.0
2012-10-18,26.18,26.61,26.09,26.6,112700,18.7851152874244,19.0936561420307,18.7205369690185,19.086480773319,157065.099407465,0.0,1.0
2012-10-19,25.88,26.45,25.61,26.15,131500,18.5698542260712,18.9788502426423,18.3761192708533,18.7635891812891,183265.843585462,0.0,1.0
2012-10-22,25.78,25.91,25.58,25.91,72200,18.4981005389535,18.5913803322065,18.354593164718,18.5913803322065,100622.006896352,0.0,1.0
2012-10-23,25.5,25.65,25.36,25.4217,101300,18.2971902150238,18.4048207457004,18.196735053059,18.2410070780106,141177.41410804,0.0,1.0
2012-10-24,25.41,25.718,25.2,25.63,76300,18.2326118966178,18.4536132529405,18.0819291536706,18.3904700082769,106335.998977725,0.0,1.0
2012-10-25,25.4,25.83,25.2901,25.6,59000,18.2254365279061,18.5339773825123,18.1465792257637,18.3689439021415,82225.7397075456,0.0,1.0
2012-10-26,25.33,25.62,25.02,25.33,61100,18.1752089469236,18.3832946395651,17.9527725168586,18.1752089469236,85152.4185784925,0.0,1.0
2012-10-31,25.17,25.645,24.7701,25.23,124300,18.0604030475353,18.4012330613445,17.7734600527514,18.1034552598059,173231.516027931,0.0,1.0
2012-11-01,25.41,25.98,25.03,25.26,132700,18.2326118966178,18.641607913189,17.9599478855704,18.1249813659412,184938.231511718,0.0,1.0
2012-11-02,25.01,25.585,24.97,25.45,89900,17.9455971481469,18.3581808490739,17.9168956732998,18.2613133714649,125289.728808616,0.0,1.0
2012-11-05,25.43,25.57,25.0,25.0,64900,18.2469626340414,18.3474177960062,17.9384217794351,17.9384217794351,90448.3136783002,0.0,1.0
2012-11-06,25.77,25.97,25.0901,25.57,76400,18.4909251702417,18.6344325444772,18.0030718515282,18.3474177960062,106475.364638246,0.0,1.0
2012-11-07,25.35,25.68,25.19,25.61,86700,18.1895596843472,18.4263468518357,18.0747537849588,18.3761192708533,120830.027671936,0.0,1.0
2012-11-08,24.6,25.13,24.4,25.03,89700,17.6514070309641,18.0317015726882,17.5078996567287,17.9599478855704,125010.997487574,0.0,1.0
2012-11-09,25.08,25.15,24.57,24.57,44700,17.9958247291293,18.0460523101117,17.6298809248288,17.6298809248288,62296.450253005,0.0,1.0
2012-11-12,24.77,25.15,24.53,25.15,40100,17.7733882990643,18.0460523101117,17.6011794499817,18.0460523101117,55885.6298690268,0.0,1.0
2012-11-13,24.59,24.8,24.39,24.62,121500,17.6442316622524,17.7949144051996,17.5007242880169,17.6657577683877,169329.277533335,0.0,1.0
2012-11-14,24.56,25.15,24.3901,24.59,87800,17.622705556117,18.0460523101117,17.500796041704,17.6442316622524,122363.04993767,0.0,1.0
2012-11-15,24.58,24.84,24.25,24.61,66600,17.6370562935406,17.8236158800467,17.400269126052,17.6585823996759,92817.5299071617,0.0,1.0
2012-11-16,24.68,24.7799,24.27,24.51,89800,17.7088099806583,17.780491914089,17.4146198634756,17.5868287125582,125150.363148095,0.0,1.0
2012-11-19,24.76,25.2099,24.53,24.92,46200,17.7662129303525,18.0890327686952,17.6011794499817,17.8810188297409,64386.935160824,0.0,1.0
2012-11-20,24.17,24.65,23.9,24.65,150800,17.3428661763579,17.687283874523,17.14913122114,17.687283874523,210163.416066066,0.0,1.0
2012-11-21,24.36,24.5,24.12,24.2,42100,17.4791981818816,17.5796533438464,17.306989332799,17.3643922824932,58672.943079452,0.0,1.0
2012-11-23,24.66,25.781,24.4401,24.48,30400,17.6944592432348,18.4988180758247,17.5366728852629,17.5653026064229,42367.1607984642,0.0,1.0
2012-11-26,24.95,25.15,23.9001,24.55,84700,17.9025449358762,18.0460523101117,17.1492029748271,17.6155301874053,118042.714461511,0.0,1.0
2012-11-27,25.06,26.49,24.88,24.9,80100,17.9814739917057,19.0075517174894,17.8523173548938,17.8666680923174,111631.894077533,0.0,1.0
2012-11-28,25.4,25.48,24.63,24.96,87100,18.2254365279061,18.2828394776003,17.6729331370995,17.909720304588,121387.490314021,0.0,1.0
2012-11-29,25.52,25.89,25.4,25.47,100300,18.3115409524474,18.577029594783,18.2254365279061,18.2756641088885,139783.757502827,0.0,1.0
2012-11-30,25.56,26.05,25.37,25.54,141200,18.3402424272944,18.6918354941714,18.2039104217707,18.3258916898709,196784.312656025,0.0,1.0
2012-12-03,25.34,25.81,25.2499,25.72,93800,18.1823843156354,18.5196266450888,18.1177342435423,18.4550483266828,130724.989568946,0.0,1.0
2012-12-04,25.8,25.96,24.42,25.41,120000,18.512451276377,18.6272571757654,17.5222503941522,18.2326118966178,167238.792625517,0.0,1.0
2012-12-05,25.6267,25.99,25.38,25.84,113900,18.388102136602,18.6487832819007,18.2110857904825,18.5411527512241,158737.487333719,0.0,1.0
2012-12-06,25.8,25.89,25.29,25.66,314000,18.512451276377,18.577029594783,18.1465074720765,18.4119961144122,437608.174036769,0.0,1.0
2012-12-07,24.13,24.91,22.33,22.33,718400,17.3141647015108,17.8738434610291,16.0225983333914,16.0225983333914,1001202.90518476,0.0,1.0
2012-12-10,25.06,25.9299,24.7356,25.34,237800,17.9814739917057,18.605659315943,17.7487050306958,18.1823843156354,331411.540719567,0.0,1.0
2012-12-11,25.17,25.25,24.8,25.25,167800,18.0604030475353,18.1178059972295,17.7949144051996,18.1178059972295,233855.57835468,0.0,1.0
2012-12-12,25.1768,25.49,25.061,25.24,190200,18.0652822982593,18.290014846312,17.9821915285769,18.1106306285177,265073.486311444,0.0,1.0
2012-12-13,25.12,25.56,24.85,24.85,184800,18.2218488435502,18.541021355141,18.0259929841649,18.0259929841649,254758.781057672,0.275,1.0
2012-12-14,25.4,25.58,25.0327,25.07,197600,18.4249586236534,18.555529196577,18.1585221156823,18.1855792399603,272404.410914482,0.0,1.0
2012-12-17,25.69,25.74,25.2517,25.43,178500,18.6353223244747,18.6715919280646,18.3173829794059,18.4467203858074,246073.822612524,0.0,1.0
2012-12-18,25.72,26.0,25.47,25.72,174300,18.6570840866286,18.8601938667319,18.4757360686793,18.6570840866286,240283.850315759,0.0,1.0
2012-12-19,25.65,25.92,25.37,25.72,154400,18.6063066416028,18.8021625009881,18.4031968614995,18.6570840866286,212850.410147752,0.0,1.0
2012-12-20,25.83,26.22,25.35,25.69,158600,18.7368772145263,19.0197801225273,18.3886890200636,18.6353223244747,218640.382444518,0.0,1.0
2012-12-21,25.62,25.86,25.48,25.71,416300,18.5845448794489,18.7586389766802,18.4829899893972,18.6498301659106,573896.539796043,0.0,1.0
2012-12-24,25.59,25.8,25.22,25.68,52800,18.5627831172949,18.7151154523724,18.2943880507299,18.6280684037567,72788.2231593351,0.0,1.0
2012-12-26,25.28,25.77,25.24,25.64,59500,18.3379115750378,18.6933536902185,18.3088958921659,18.5990527208848,82024.607537508,0.0,1.0
2012-12-27,25.48,25.6,25.15,25.25,106200,18.4829899893972,18.5700370380129,18.2436106057041,18.3161498128838,146403.585218208,0.0,1.0
2012-12-28,24.97,25.39,24.914,25.37,133700,18.1130400327806,18.4177047029355,18.0724180767599,18.4031968614995,184314.118113694,0.0,1.0
2012-12-31,25.38,25.45,24.84,25.06,113200,18.4104507822175,18.4612282272433,18.0187390634469,18.1783253192423,156053.53904615,0.0,1.0
2013-01-02,26.47,26.53,25.78,25.78,180100,19.2011281404766,19.2446516647845,18.7006076109364,18.7006076109364,248279.526344626,0.0,1.0
2013-01-03,26.44,26.494,26.0,26.42,156600,19.1793663783227,19.2185375501998,18.8601938667319,19.1648585368868,215883.252779391,0.0,1.0
2013-01-04,26.18,26.54,25.86,26.54,153400,18.9907644396554,19.2519055855025,18.7586389766802,19.2519055855025,211471.845315189,0.0,1.0
2013-01-07,26.07,26.51,25.93,26.0,169500,18.9109713117577,19.2301438233485,18.8094164217061,18.8601938667319,233666.739119456,0.0,1.0
2013-01-08,26.32,26.46,25.9899,26.01,211900,19.092319329707,19.1938742197587,18.8528674068067,18.8674477874498,292117.888020135,0.0,1.0
2013-01-09,26.42,26.55,26.2022,26.32,154900,19.1648585368868,19.2591595062204,19.0068681436493,19.092319329707,213539.692564033,0.0,1.0
2013-01-10,26.47,26.674,26.18,26.49,142600,19.2011281404766,19.3491081231233,18.9907644396554,19.2156359819126,196583.345123507,0.0,1.0
2013-01-11,26.55,26.84,26.34,26.53,322500,19.2591595062204,19.4695232070417,19.106827171143,19.2446516647845,444587.15850162,0.0,1.0
2013-01-14,26.23,26.65,26.1,26.46,137200,19.0270340432453,19.3316987134002,18.9327330739116,19.1938742197587,189139.095027666,0.0,1.0
2013-01-15,26.11,26.25,25.77,26.08,111900,18.9399869946296,19.0415418846812,18.6933536902185,18.9182252324757,154261.404763818,0.0,1.0
2013-01-16,26.34,26.38,25.97,25.99,150800,19.106827171143,19.1358428540149,18.8384321045779,18.8529399460139,207887.576750525,0.0,1.0
2013-01-17,26.5,26.71,26.29,26.35,115800,19.2228899026306,19.375222237708,19.0705575675531,19.114081091861,159637.807610814,0.0,1.0
2013-01-18,26.62,26.93,26.35,26.43,130600,19.3099369512462,19.5348084935034,19.114081091861,19.1721124576047,180040.567132749,0.0,1.0
2013-01-22,26.69,26.83,26.52,26.66,61300,19.3607143962721,19.4622692863237,19.2373977440665,19.3389526341181,84506.0242361217,0.0,1.0
2013-01-23,26.25,26.83,26.23,26.69,86600,19.0415418846812,19.4622692863237,19.0270340432453,19.3607143962721,119383.71449997,0.0,1.0
2013-01-24,26.455,26.575,26.09,26.22,71300,19.1902472593997,19.2772943080154,18.9254791531936,19.0197801225273,98291.6725617534,0.0,1.0
2013-01-25,26.54,26.83,26.42,26.51,73900,19.2519055855025,19.4622692863237,19.1648585368868,19.2301438233485,101875.941126417,0.0,1.0
2013-01-28,26.64,26.83,26.4,26.61,59400,19.3244447926822,19.4622692863237,19.1503506954508,19.3026830305283,81886.7510542518,0.0,1.0
2013-01-29,26.52,26.64,26.3,26.6,89100,19.2373977440665,19.3244447926822,19.0778114882711,19.2954291098103,122830.126581378,0.0,1.0
2013-01-30,26.14,26.56,26.08,26.56,90200,18.9617487567835,19.2664134269384,18.9182252324757,19.2664134269384,124346.547897197,0.0,1.0
2013-01-31,26.5,26.65,26.11,26.2,127500,19.2228899026306,19.3316987134002,18.9399869946296,19.0052722810913,175767.016151803,0.0,1.0
2013-02-01,26.43,26.69,26.25,26.58,77800,19.1721124576047,19.3607143962721,19.0415418846812,19.2809212683743,107252.343973414,0.0,1.0
2013-02-04,26.16,26.41,26.08,26.24,106600,18.9762565982195,19.1576046161688,18.9182252324757,19.0342879639632,146955.011151233,0.0,1.0
2013-02-05,26.38,26.59,26.08,26.23,52700,19.1358428540149,19.2881751890923,18.9182252324757,19.0270340432453,72650.3666760785,0.0,1.0
2013-02-06,26.51,26.54,26.17,26.24,44300,19.2301438233485,19.2519055855025,18.9835105189374,19.0342879639632,61070.4220825482,0.0,1.0
2013-02-07,26.7,26.77,26.37,26.46,65900,19.36796831699,19.4187457620159,19.1285889332969,19.1938742197587,90847.4224659125,0.0,1.0
2013-02-08,26.79,27.08,26.6445,26.73,43700,19.4332536034518,19.643617304273,19.3277090570053,19.389730079144,60243.2831830102,0.0,1.0
2013-02-11,26.96,27.24,26.76,26.76,60600,19.5565702556574,19.7596800357606,19.4114918412979,19.4114918412979,83541.0288533274,0.0,1.0
2013-02-12,26.88,27.08,26.78,26.92,44100,19.4985388899136,19.643617304273,19.4259996827338,19.5275545727855,60794.7091160353,0.0,1.0
2013-02-13,26.96,27.1,26.82,26.87,80600,19.5565702556574,19.658125145709,19.4550153656057,19.4912849691956,111112.325504591,0.0,1.0
2013-02-14,27.17,27.33,26.73,26.87,119500,19.7089025907348,19.8249653222224,19.389730079144,19.4912849691956,164738.497491298,0.0,1.0
2013-02-15,27.05,27.2,26.81,27.2,65500,19.6218555421191,19.7306643528887,19.4477614448877,19.7306643528887,90295.9965328872,0.0,1.0
2013-02-19,27.09,27.39,26.79,27.0,201100,19.650871224991,19.8684888465302,19.4332536034518,19.5855859385292,277229.387828452,0.0,1.0
2013-02-20,26.64,27.11,26.61,27.06,66000,19.3244447926822,19.665379066427,19.3026830305283,19.6291094628371,90985.2789491687,0.0,1.0
2013-02-21,26.5,26.79,26.36,26.61,104600,19.2228899026306,19.4332536034518,19.1213350125789,19.3026830305283,144197.881486106,0.0,1.0
2013-02-22,26.78,26.94,26.49,26.49,77500,19.4259996827338,19.5420624142214,19.2156359819126,19.2156359819126,106838.774523645,0.0,1.0
2013-02-25,26.46,27.05,26.45,26.94,112900,19.1938742197587,19.6218555421191,19.1866202990407,19.5420624142214,155639.969596381,0.0,1.0
2013-02-26,26.57,26.86,26.5001,26.62,83000,19.2736673476564,19.4840310484776,19.2229624418377,19.3099369512462,114420.881102742,0.0,1.0
2013-02-27,26.86,27.07,26.6,26.61,176600,19.4840310484776,19.6363633835551,19.2954291098103,19.3026830305283,243454.549430655,0.0,1.0
2013-02-28,26.78,27.13,26.76,26.9,154000,19.4259996827338,19.6798869078629,19.4114918412979,19.5130467313495,212298.984214727,0.0,1.0
2013-03-01,27.2,27.38,26.55,26.64,96400,19.7306643528887,19.8612349258123,19.2591595062204,19.3244447926822,132893.649859089,0.0,1.0
2013-03-04,27.11,27.45,26.75,27.07,83600,19.665379066427,19.9120123708381,19.4042379205799,19.6363633835551,115248.02000228,0.0,1.0
2013-03-05,26.96,27.55,26.93,27.26,82500,19.5565702556574,19.9845515780178,19.5348084935034,19.7741878771966,113731.598686461,0.0,1.0
2013-03-06,27.11,27.17,26.85,27.07,51900,19.665379066427,19.7089025907348,19.4767771277596,19.6363633835551,71547.514810028,0.0,1.0
2013-03-07,27.26,27.35,27.0,27.06,49500,19.7741878771966,19.8394731636583,19.5855859385292,19.6291094628371,68238.9592118764,0.0,1.0
2013-03-08,25.77,27.39,24.44,24.74,437000,18.6933536902185,19.8684888465302,17.728582234728,17.9461998562672,602432.831830101,0.0,1.0
2013-03-11,25.1,25.69,25.08,25.56,171500,18.2073410021142,18.6353223244747,18.1928331606783,18.541021355141,236423.868784583,0.0,1.0
2013-03-12,24.8,24.92,24.61,24.92,252600,17.989723380575,18.0767704291907,17.8518988869335,18.0767704291907,348225.476705455,0.0,1.0
2013-03-13,24.45,24.86,24.34,24.86,148500,17.7358361554459,18.0332469048829,17.6560430275482,18.0332469048829,204716.87763563,0.0,1.0
2013-03-14,24.47,24.695,24.235,24.44,121800,17.7503439968819,17.9135572130363,17.5798768600095,17.728582234728,167909.196606193,0.0,1.0
2013-03-15,24.6,24.7,24.43,24.47,255300,17.8446449662155,17.9171841733953,17.72132831401,17.7503439968819,351947.601753376,0.0,1.0
2013-03-18,24.65,24.65,24.41,24.46,211700,17.8809145698054,17.8809145698054,17.706820472574,17.7430900761639,291842.175053622,0.0,1.0
2013-03-19,24.75,24.9,24.56,24.71,313500,17.9534537769851,18.0622625877548,17.8156292833436,17.9244380941132,432180.075008552,0.0,1.0
2013-03-20,24.9,24.95,24.74,24.89,97400,18.0622625877548,18.0985321913446,17.9461998562672,18.0550086670368,134272.214691652,0.0,1.0
2013-03-21,24.62,25.09,24.46,24.92,90900,17.8591528076515,18.2000870813963,17.7430900761639,18.0767704291907,125311.543279991,0.0,1.0
2013-03-22,24.38,24.79,24.31,24.7,99200,17.6850587104201,17.982469459857,17.6342812653943,17.9171841733953,136753.631390266,0.0,1.0
2013-03-25,24.5,24.55,24.33,24.52,89200,17.7721057590358,17.8083753626257,17.6487891068302,17.7866136004717,122967.983064634,0.0,1.0
2013-03-26,24.41,24.67,24.27,24.6,66400,17.706820472574,17.8954224112414,17.6052655825224,17.8446449662155,91536.7048821942,0.0,1.0
2013-03-27,24.38,24.47,24.12,24.28,84000,17.6850587104201,17.7503439968819,17.4964567717528,17.6125195032404,115799.445935306,0.0,1.0
2013-03-28,24.28,24.44,24.03,24.44,235400,17.6125195032404,17.728582234728,17.431171485291,17.728582234728,324514.161585368,0.0,1.0
2013-04-01,24.05,24.36,23.98,24.33,167200,17.445679326727,17.6705508689842,17.3949018817012,17.6487891068302,230496.04000456,0.0,1.0
2013-04-02,24.27,24.34,23.98,24.14,171700,17.6052655825224,17.6560430275482,17.3949018817012,17.5109646131887,236699.581751095,0.0,1.0
2013-04-03,24.12,24.41,24.1,24.26,100600,17.4964567717528,17.706820472574,17.4819489303169,17.5980116618044,138683.622155854,0.0,1.0
2013-04-04,24.08,24.32,23.818,24.2,108800,17.4674410888809,17.6415351861123,17.27738836607,17.5544881374966,149987.853782872,0.0,1.0
2013-04-05,23.74,23.9399,23.58,23.79,156200,17.2208077844698,17.3658136596221,17.1047450529822,17.2570773880597,215331.826846366,0.0,1.0
2013-04-08,23.99,23.99,23.59,23.83,117800,17.4021558024191,17.4021558024191,17.1119989737002,17.2860930709316,162394.937275941,0.0,1.0
2013-04-09,24.38,24.59,23.96,24.06,151500,17.6850587104201,17.8373910454976,17.3803940402652,17.452933247445,208852.572133319,0.0,1.0
2013-04-10,24.86,24.95,24.46,24.51,131400,18.0332469048829,18.0985321913446,17.7430900761639,17.7793596797538,181143.418998799,0.0,1.0
2013-04-11,24.88,24.96,24.74,24.85,57900,18.0477547463188,18.1057861120626,17.9461998562672,18.0259929841649,79818.9038054071,0.0,1.0
2013-04-12,24.69,24.85,24.6201,24.73,81800,17.9099302526773,18.0259929841649,17.8592253468587,17.9389459355492,112766.603303667,0.0,1.0
2013-04-15,23.16,24.566,23.01,24.49,149300,16.8000803828273,17.8199816357744,16.6912715720577,17.7648518383178,205819.72950168,0.0,1.0
2013-04-16,23.62,23.87,23.0,23.32,200700,17.1337607358541,17.3151087538035,16.6840176513397,16.9161431143149,276677.961895427,0.0,1.0
2013-04-17,22.85,23.33,22.82,23.32,119400,16.7746916603144,17.127070303507,16.7526679951149,17.1197290817738,162643.227979838,0.275,1.0
2013-04-18,23.0,23.07,22.68,22.96,98900,16.8848099863121,16.9361985384443,16.6498908908504,16.8554450993794,134718.720663366,0.0,1.0
2013-04-19,23.13,23.27,22.805,23.03,128400,16.9802458688434,17.0830229731079,16.7416561625151,16.9068336515116,174902.767777313,0.0,1.0
2013-04-22,22.98,23.24,22.65,23.18,93100,16.8701275428457,17.0609993079084,16.6278672256508,17.0169519775093,126818.128349438,0.0,1.0
2013-04-23,23.78,23.84,23.14,23.14,85700,17.4574252815001,17.5014726118991,16.9875870905766,16.9875870905766,116738.062293736,0.0,1.0
2013-04-24,23.95,24.0,23.45,23.77,91300,17.5822260509641,17.61893215963,17.2151649643052,17.4500840597669,124366.220389943,0.0,1.0
2013-04-25,23.97,24.29,23.93,24.0,68700,17.5969084944305,17.8318275898922,17.5675436074978,17.61893215963,93581.153787394,0.0,1.0
2013-04-26,23.78,23.97,23.6,23.97,64200,17.4574252815001,17.5969084944305,17.3252832903028,17.5969084944305,87451.3838886564,0.0,1.0
2013-04-29,24.02,24.14,23.765,23.91,39000,17.6336146030964,17.7217092638945,17.4464134489003,17.5528611640314,53124.6724557258,0.0,1.0
2013-04-30,24.61,24.76,24.05,24.09,91900,18.0667466853539,18.1768650113516,17.6556382682959,17.6850031552286,125183.523043108,0.0,1.0
2013-05-01,23.84,24.62,23.63,24.52,93000,17.5014726118991,18.0740879070871,17.3473069555024,18.0006756897553,126681.911240577,0.0,1.0
2013-05-02,24.25,24.3,23.61,24.01,67700,17.8024627029595,17.8391688116254,17.332624512036,17.6262733813632,92218.9826987857,0.0,1.0
2013-05-03,25.2,25.22,24.41,24.56,94200,18.4998787676115,18.5145612110779,17.9199222506904,18.030040576688,128316.516546907,0.0,1.0
2013-05-06,25.67,25.67,25.06,25.2,104400,18.8449161890709,18.8449161890709,18.397101663347,18.4998787676115,142210.661650713,0.0,1.0
2013-05-07,25.71,25.75,25.32,25.73,62700,18.8742810760036,18.9036459629364,18.5879734284097,18.88896351947,85408.1272557442,0.0,1.0
2013-05-08,25.49,25.78,25.25,25.66,82500,18.7127741978737,18.9256696281359,18.5365848762774,18.8375749673378,112379.114810189,0.0,1.0
2013-05-09,26.01,26.35,25.27,25.44,211500,19.094517727999,19.3441192669271,18.5512673197438,18.6760680892078,288099.185240668,0.0,1.0
2013-05-10,26.0,26.26,25.92,26.04,112400,19.0871765062658,19.2780482713285,19.0284467324004,19.1165413931986,153108.03035958,0.0,1.0
2013-05-13,25.7,26.32,25.61,25.96,137000,18.8669398542705,19.3220956017276,18.8008688586719,19.0578116193331,186617.439139345,0.0,1.0
2013-05-14,26.06,26.2,25.73,25.79,109100,19.1312238366649,19.2340009409294,18.88896351947,18.9330108498691,148612.865767172,0.0,1.0
2013-05-15,26.17,26.26,25.87,25.93,82000,19.2119772757299,19.2780482713285,18.9917406237345,19.0357879541336,111698.029265885,0.0,1.0
2013-05-16,26.05,26.365,25.94,26.04,72800,19.1238826149317,19.3551310995269,19.0431291758668,19.1165413931986,99166.0552506886,0.0,1.0
2013-05-17,26.65,26.73,26.23,26.23,81200,19.5643559189225,19.6230856927879,19.256024606129,19.256024606129,110608.292394999,0.0,1.0
2013-05-20,26.9,27.03,26.43,26.49,92300,19.747886462252,19.8433223447833,19.4028490407925,19.4468963711916,125728.391478551,0.0,1.0
2013-05-21,26.7,27.07,26.5,26.94,92500,19.6010620275884,19.872687231716,19.4542375929248,19.7772513491847,126000.825696273,0.0,1.0
2013-05-22,26.21,26.98,26.06,26.72,90600,19.2413421626626,19.8066162361174,19.1312238366649,19.6157444710547,123412.700627917,0.0,1.0
2013-05-23,26.25,26.4,25.65,25.93,60200,19.2707070495953,19.380825375593,18.8302337456046,19.0357879541336,82002.6995342232,0.0,1.0
2013-05-24,26.5,26.81,26.01,26.2,101900,19.4542375929248,19.6818154666534,19.094517727999,19.2340009409294,138805.233929192,0.0,1.0
2013-05-28,26.75,27.0,26.49,26.86,61600,19.6377681362543,19.8212986795838,19.4468963711916,19.7185215753193,83909.7390582747,0.0,1.0
2013-05-29,26.7,26.94,26.37,26.67,30900,19.6010620275884,19.7772513491847,19.3588017103935,19.5790383623888,42091.0866379982,0.0,1.0
2013-05-30,27.02,27.19,26.42,26.69,35300,19.8359811230501,19.9607818925142,19.3955078190594,19.5937208058552,48084.639427875,0.0,1.0
2013-05-31,26.4,27.01,26.39,26.88,54500,19.380825375593,19.8286399013169,19.3734841538598,19.7332040187856,74238.3243291555,0.0,1.0
2013-06-03,27.0,27.04,26.27,26.46,89300,19.8212986795838,19.8506635665165,19.2853894930617,19.4248727059921,121641.878212726,0.0,1.0
2013-06-04,26.54,26.99,26.47,26.97,54400,19.4836024798575,19.8139574578506,19.4322139277253,19.7992750143842,74102.1072202947,0.0,1.0
2013-06-05,26.08,27.012,26.06,26.46,54600,19.1459062801313,19.8301081456636,19.1312238366649,19.4248727059921,74374.5414380162,0.0,1.0
2013-06-06,26.27,26.6,26.0,26.16,114000,19.2853894930617,19.5276498102566,19.0871765062658,19.2046360539967,155287.504101353,0.0,1.0
2013-06-07,27.0,27.3,26.38,27.0,121900,19.8212986795838,20.0415353315791,19.3661429321266,19.8212986795838,166048.655701358,0.0,1.0
2013-06-10,26.79,26.94,26.58,26.94,82800,19.667133023187,19.7772513491847,19.5129673667902,19.7772513491847,112787.766136772,0.0,1.0
2013-06-11,26.68,26.9,26.47,26.47,44800,19.586379584122,19.747886462252,19.4322139277253,19.4322139277253,61025.2647696545,0.0,1.0
2013-06-12,26.52,27.06,26.31,26.91,62900,19.4689200363912,19.8653460099828,19.3147543799944,19.7552276839851,85680.5614734655,0.0,1.0
2013-06-13,26.81,26.89,26.51,26.51,47900,19.6818154666534,19.7405452405188,19.461578814658,19.461578814658,65247.9951443401,0.0,1.0
2013-06-14,26.42,26.82,26.365,26.82,34500,19.3955078190594,19.6891566883865,19.3551310995269,19.6891566883865,46994.9025569882,0.0,1.0
2013-06-17,26.4,26.81,26.1,26.65,66700,19.380825375593,19.6818154666534,19.1605887235976,19.5643559189225,90856.8116101775,0.0,1.0
2013-06-18,26.97,27.06,26.404,26.42,60400,19.7992750143842,19.8653460099828,19.3837618642863,19.3955078190594,82275.1337519449,0.0,1.0
2013-06-19,26.4,27.04,26.25,27.04,42500,19.380825375593,19.8506635665165,19.2707070495953,19.8506635665165,57892.2712658552,0.0,1.0
2013-06-20,25.94,26.628,25.74,26.13,85000,19.0431291758668,19.5482052311095,18.8963047412032,19.1826123887972,115784.54253171,0.0,1.0
2013-06-21,25.81,26.06,25.28,26.06,310800,18.9476932933354,19.1312238366649,18.5586085414769,19.1312238366649,423362.774339478,0.0,1.0
2013-06-24,25.66,25.95,25.45,25.54,56900,18.8375749673378,19.0504703975999,18.683409310941,18.7494803065396,77507.5349418153,0.0,1.0
2013-06-25,25.77,25.99,25.55,25.91,63600,18.9183284064027,19.0798352845327,18.7568215282728,19.0211055106672,86634.0812354916,0.0,1.0
2013-06-26,25.64,26.0,25.63,26.0,50300,18.8228925238714,19.0871765062658,18.8155513021382,19.0871765062658,68517.2057570003,0.0,1.0
2013-06-27,25.97,25.99,25.77,25.84,37900,19.0651528410663,19.0798352845327,18.9183284064027,18.969716958535,51626.2842582567,0.0,1.0
2013-06-28,26.89,27.09,25.74,25.96,174900,19.7405452405188,19.8873696751824,18.8963047412032,19.0578116193331,238243.723397602,0.0,1.0
2013-07-01,27.485,27.85,26.96,27.07,96500,20.1773479336429,20.445302526904,19.791933792651,19.872687231716,131449.510050707,0.0,1.0
2013-07-02,27.37,27.88,26.97,27.53,87000,20.0929238837114,20.4673261921035,19.7992750143842,20.2103834314423,118508.884708927,0.0,1.0
2013-07-03,27.52,27.7,27.32,27.32,24100,20.2030422097091,20.3351842009063,20.0562177750455,20.0562177750455,32828.3232354614,0.0,1.0
2013-07-05,27.59,27.89,27.35,27.89,53800,20.2544307618413,20.4746674138367,20.078241440245,20.4746674138367,73284.8045671297,0.0,1.0
2013-07-08,27.47,27.86,27.34,27.7,77900,20.1663361010432,20.4526437486372,20.0709002185118,20.3351842009063,106113.127802591,0.0,1.0
2013-07-09,27.4,27.65,27.32,27.54,55700,20.1149475489109,20.2984780922404,20.0562177750455,20.2177246531754,75872.9296354856,0.0,1.0
2013-07-10,27.54,27.65,27.36,27.36,47200,20.2177246531754,20.2984780922404,20.0855826619782,20.0855826619782,64294.4753823146,0.0,1.0
2013-07-11,27.6,27.79,27.447,27.77,55200,20.2617719835745,20.4012551965049,20.1494512910569,20.3865727530386,75191.8440911814,0.0,1.0
2013-07-12,27.59,27.79,27.5,27.64,45900,20.2544307618413,20.4012551965049,20.1883597662427,20.2911368705072,62523.6529671237,0.0,1.0
2013-07-15,27.75,27.8,27.555,27.58,119200,20.3718903095722,20.4085964182381,20.2287364857752,20.2470895401081,162370.793762116,0.0,1.0
2013-07-16,27.57,27.76,27.54,27.76,74300,20.239748318375,20.3792315313054,20.2177246531754,20.3792315313054,101209.311883601,0.0,1.0
2013-07-17,27.6,27.7,27.4,27.5,58200,20.4636555812369,20.5377992608791,20.3153682219526,20.3895119015948,78496.2390333051,0.275,1.0
2013-07-18,27.63,27.75,27.484,27.73,46000,20.4858986851296,20.5748711007002,20.377648912852,20.5600423647717,62041.7009541585,0.0,1.0
2013-07-19,27.54,27.62,27.15,27.62,67800,20.4191693734516,20.4784843171654,20.1300090228472,20.4784843171654,91444.0722759122,0.0,1.0
2013-07-22,27.57,27.63,27.25,27.49,49200,20.4414124773443,20.4858986851296,20.2041527024894,20.3820975336306,66357.6453683609,0.0,1.0
2013-07-23,27.3,27.71,27.18,27.71,40000,20.2412245423104,20.5452136288433,20.1522521267398,20.5452136288433,53949.3051775293,0.0,1.0
2013-07-24,27.14,27.58,27.0724,27.49,33200,20.122594654883,20.4488268453085,20.0724735274449,20.3820975336306,44777.9232973492,0.0,1.0
2013-07-25,27.17,27.35,26.79,27.0,80200,20.1448377587756,20.2782963821315,19.8630917761354,20.018793503384,108168.356880946,0.0,1.0
2013-07-26,26.79,27.41,26.72,26.97,61700,19.8630917761354,20.3227825899168,19.8111912003859,19.9965503994913,83216.8032363389,0.0,1.0
2013-07-29,26.71,26.94,26.36,26.73,42700,19.8037768324217,19.9743072955987,19.5442739536741,19.8186055683501,57590.8832770124,0.0,1.0
2013-07-30,27.14,27.24,26.74,26.9,50100,20.122594654883,20.1967383345251,19.8260199363143,19.9446498237418,67571.5047348553,0.0,1.0
2013-07-31,27.08,27.23,27.01,27.16,65700,20.0781084470977,20.1893239665609,20.0262078713482,20.1374233908114,88611.7337540916,0.0,1.0
2013-08-01,27.25,27.67,27.11,27.24,74500,20.2041527024894,20.5155561569864,20.1003515509903,20.1967383345251,100480.580893148,0.0,1.0
2013-08-02,27.3,27.3499,26.91,27.1,47600,20.2412245423104,20.2782222384519,19.952064191706,20.0929371830261,64199.6731612599,0.0,1.0
2013-08-05,27.3,27.37,27.11,27.24,57400,20.2412245423104,20.29312511806,20.1003515509903,20.1967383345251,77417.2529297546,0.0,1.0
2013-08-06,27.12,27.3,27.11,27.25,28600,20.1077659189546,20.2412245423104,20.1003515509903,20.2041527024894,38573.7532019333,0.0,1.0
2013-08-07,26.97,27.06,26.66,27.02,42100,19.9965503994913,20.0632797111693,19.7667049926006,20.0336222393124,56781.6436993495,0.0,1.0
2013-08-08,26.89,27.11,26.87,27.11,37800,19.9372354557776,20.1003515509903,19.9224067198491,20.1003515509903,50982.093392765,0.0,1.0
2013-08-09,26.61,26.97,26.6,26.84,47200,19.7296331527795,19.9965503994913,19.7222187848153,19.9001636159565,63660.1801094845,0.0,1.0
2013-08-12,26.5,26.88,26.16,26.44,38300,19.6480751051731,19.9298210878134,19.3959865943898,19.6035888973878,51656.4597074843,0.0,1.0
2013-08-13,26.34,26.55,26.21,26.55,28500,19.5294452177457,19.6851469449942,19.4330584342109,19.6851469449942,38438.8799389895,0.0,1.0
2013-08-14,26.24,26.48,26.14,26.26,37300,19.4553015381035,19.6332463692447,19.3811578584614,19.470130274032,50307.727078046,0.0,1.0
2013-08-15,25.99,26.15,25.76,25.93,31600,19.2699423389981,19.3885722264256,19.0994118758211,19.2254561312128,42619.9510902481,0.0,1.0
2013-08-16,25.97,26.18,25.6,25.89,85200,19.2551136030697,19.4108153303182,18.9807819883937,19.195798659356,114912.020028137,0.0,1.0
2013-08-19,25.54,25.95,25.51,25.93,35700,18.9362957806084,19.2402848671412,18.9140526767157,19.2254561312128,48149.7548709448,0.0,1.0
2013-08-20,25.71,25.85,25.5101,25.6,14200,19.0623400360001,19.1661411874991,18.9141268203954,18.9807819883937,19152.0033380228,0.0,1.0
2013-08-21,25.25,25.859,25.21,25.65,18400,18.7212791096461,19.1728141186669,18.6916216377892,19.0178538282148,24816.6803816634,0.0,1.0
2013-08-22,25.67,25.74,24.85,25.3,40800,19.0326825641432,19.0845831398927,18.4247043910775,18.7583509494672,55028.2912810798,0.0,1.0
2013-08-23,25.54,25.98,25.3065,25.68,37200,18.9362957806084,19.2625279710339,18.7631702886439,19.0400969321074,50172.8538151021,0.0,1.0
2013-08-26,25.21,25.69,25.15,25.53,31300,18.6916216377892,19.0475113000716,18.6471354300039,18.9288814126442,42215.3313014167,0.0,1.0
2013-08-27,24.5,25.28,24.45,24.9,35700,18.1652015123299,18.7435222135388,18.1281296725088,18.4617762308985,48149.7548709448,0.0,1.0
2013-08-28,24.63,24.69,24.385,24.49,18300,18.2615882958647,18.30607450365,18.0799362807414,18.1577871443657,24681.8071187196,0.0,1.0
2013-08-29,24.57,24.84,24.465,24.64,26500,18.2171020880794,18.4172900231132,18.1392512244551,18.2690026638289,35741.4146801131,0.0,1.0
2013-08-30,23.97,24.53,23.84,24.45,68000,17.7722400102264,18.1874446162225,17.6758532266916,18.1281296725088,91713.8188017997,0.0,1.0
2013-09-03,24.01,24.69,23.86,24.23,53400,17.8018974820833,18.30607450365,17.69068196262,17.965013577296,72022.3224120014,0.0,1.0
2013-09-04,24.7,24.99,23.98,23.98,53300,18.3134888716142,18.5285055425765,17.7796543781906,17.7796543781906,71887.4491490577,0.0,1.0
2013-09-05,24.62,24.91,24.57,24.72,48200,18.2541739279005,18.4691905988628,18.2171020880794,18.3283176075426,65008.9127389226,0.0,1.0
2013-09-06,24.36,24.79,24.2,24.79,35900,18.0614003608309,18.3802181832922,17.9427704734034,18.3802181832922,48419.5013968323,0.0,1.0
2013-09-09,24.7,24.93,24.21,24.38,31000,18.3134888716142,18.4840193347912,17.9501848413676,18.0762290967593,41810.7115125851,0.0,1.0
2013-09-10,24.72,24.98,24.64,24.9,34600,18.3283176075426,18.5210911746123,18.2690026638289,18.4617762308985,46666.1489785629,0.0,1.0
2013-09-11,24.64,24.8,24.5125,24.64,36800,18.2690026638289,18.3876325512564,18.1744694722852,18.2690026638289,49633.3607633269,0.0,1.0
2013-09-12,24.67,24.83,24.54,24.57,22200,18.2912457677216,18.409875655149,18.1948589841868,18.2171020880794,29941.8643735287,0.0,1.0
2013-09-13,24.44,24.76,24.31,24.76,16000,18.1207153045446,18.3579750793995,18.0243285210098,18.3579750793995,21579.7220710117,0.0,1.0
2013-09-16,24.37,24.79,24.27,24.79,23700,18.0688147287951,18.3802181832922,17.9946710491529,18.3802181832922,31964.963317686,0.0,1.0
2013-09-17,24.67,24.73,24.33,24.42,31400,18.2912457677216,18.3357319755069,18.0391572569382,18.1058865686162,42350.2045643603,0.0,1.0
2013-09-18,24.78,24.79,24.25,24.74,33400,18.3728038153279,18.3802181832922,17.9798423132245,18.3431463434711,45047.669823237,0.0,1.0
2013-09-19,24.71,24.98,24.49,24.8,29500,18.3209032395784,18.5210911746123,18.1577871443657,18.3876325512564,39787.6125684279,0.0,1.0
2013-09-20,24.57,24.73,24.43,24.72,92200,18.2171020880794,18.3357319755069,18.1133009365804,18.3283176075426,124353.148434205,0.0,1.0
2013-09-23,24.49,24.99,24.39,24.56,94500,18.1577871443657,18.5285055425765,18.0836434647235,18.2096877201152,127455.233481913,0.0,1.0
2013-09-24,24.41,24.57,24.21,24.46,87100,18.0984722006519,18.2171020880794,17.9501848413676,18.135544040473,117474.61202407,0.0,1.0
2013-09-25,24.99,25.16,24.37,24.44,53500,18.5285055425765,18.6545497979682,18.0688147287951,18.1207153045446,72157.1956749452,0.0,1.0
2013-09-26,24.83,25.05,24.4,25.0,106700,18.409875655149,18.5729917503618,18.0910578326877,18.5359199105407,143909.771561059,0.0,1.0
2013-09-27,24.69,24.7799,24.56,24.62,20100,18.30607450365,18.3727296716483,18.2096877201152,18.2541739279005,27109.5258517084,0.0,1.0
2013-09-30,24.32,24.7,24.08,24.55,120900,18.031742888974,18.3134888716142,17.8537980578328,18.202273352151,163061.774899082,0.0,1.0
2013-10-01,24.43,24.57,24.28,24.28,63000,18.1133009365804,18.2171020880794,18.0020854171171,18.0020854171171,84970.1556546083,0.0,1.0
2013-10-02,24.35,24.49,24.14,24.32,41300,18.0539859928666,18.1577871443657,17.8982842656181,18.031742888974,55702.657595799,0.0,1.0
2013-10-03,24.09,24.59,23.87,24.42,167800,17.861212425797,18.2319308240078,17.6980963305843,18.1058865686162,226317.335219735,0.0,1.0
2013-10-04,25.77,26.74,25.41,26.5,504500,19.1068262437854,19.8260199363143,18.8399089970736,19.6480751051731,680435.611551585,0.0,1.0
2013-10-07,26.86,27.0,25.79,26.12,273600,19.9149923518849,20.018793503384,19.1216549797138,19.3663291225329,369013.2474143,0.0,1.0
2013-10-08,26.63,27.0,26.54,26.94,102300,19.744461888708,20.018793503384,19.67773257703,19.9743072955987,137975.347991531,0.0,1.0
2013-10-09,26.83,27.35,26.6601,26.79,98500,19.8927492479923,20.2782963821315,19.7667791362802,19.8630917761354,132850.163999666,0.0,1.0
2013-10-10,27.37,27.43,27.23,27.25,167100,20.29312511806,20.3376113258453,20.1893239665609,20.2041527024894,225373.222379128,0.0,1.0
2013-10-11,27.45,27.6679,27.31,27.34,131900,20.3524400617737,20.513999139714,20.2486389102747,20.2708820141673,177897.833822902,0.0,1.0
2013-10-14,27.42,27.62,27.32,27.43,84400,20.330196957881,20.4784843171654,20.2560532782389,20.3376113258453,113833.033924587,0.0,1.0
2013-10-15,27.36,27.5,27.1,27.17,91500,20.2857107500957,20.3895119015948,20.0929371830261,20.1448377587756,123409.035593598,0.0,1.0
2013-10-16,27.4,27.5,27.35,27.35,104000,20.5192633409686,20.5941511633809,20.4818194297624,20.4818194297624,138874.38124109,0.275,1.0
2013-10-17,27.84,27.96,27.37,27.37,150300,20.8487697595826,20.9386351464774,20.4967969942449,20.4967969942449,200700.187505153,0.0,1.0
2013-10-18,28.95,29.26,27.5001,28.07,195800,21.6800245883591,21.9121768378372,20.5942260512033,21.0210117511309,261457.72929813,0.0,1.0
2013-10-21,28.53,29.22,28.21,28.95,118100,21.3654957342275,21.8822217088723,21.1258547025081,21.6800245883591,157702.542543969,0.0,1.0
2013-10-22,28.732,29.23,28.44,28.74,72200,21.5167691355003,21.8897104911135,21.2980966940564,21.5227601612933,96410.8685154494,0.0,1.0
2013-10-23,29.11,29.22,28.64,28.64,76400,21.7998451042188,21.8822217088723,21.447872338881,21.447872338881,102019.256988647,0.0,1.0
2013-10-24,29.05,29.21,28.9,29.2,78800,21.7549124107714,21.8747329266311,21.642580677153,21.8672441443898,105224.050401903,0.0,1.0
2013-10-25,28.92,29.3075,28.84,29.17,107700,21.6575582416354,21.9477485534831,21.5976479837056,21.8447777976662,143815.10441986,0.0,1.0
2013-10-28,29.82,29.91,28.95,28.97,129700,22.3315486433461,22.3989476835171,21.6800245883591,21.6950021528416,173192.377374706,0.0,1.0
2013-10-29,29.91,30.03,29.6,29.95,67500,22.3989476835171,22.4888130704119,22.166795434039,22.4289028124821,90134.8147478233,0.0,1.0
2013-10-30,29.97,30.14,29.6501,29.99,64900,22.4438803769645,22.5711896750654,22.2043142330676,22.458857941447,86662.9552167959,0.0,1.0
2013-10-31,30.02,30.34,29.87,30.02,131700,22.4813242881707,22.72096531989,22.3689925545522,22.4813242881707,175863.038552419,0.0,1.0
2013-11-01,30.16,30.51,29.8,29.97,173900,22.5861672395479,22.8482746179909,22.3165710788636,22.4438803769645,232213.989402169,0.0,1.0
2013-11-04,30.29,30.48,29.88,30.26,148400,22.6835214086839,22.8258082712672,22.3764813367934,22.6610550619602,198163.059386325,0.0,1.0
2013-11-05,30.39,30.799,30.23,30.23,76300,22.7584092310961,23.0647004247624,22.6385887152365,22.6385887152365,101885.723929762,0.0,1.0
2013-11-06,30.87,30.94,30.44,30.56,78400,23.1178707786752,23.1702922543638,22.7958531423023,22.885718529197,104689.91816636,0.0,1.0
2013-11-07,30.5,30.96,30.4,30.8,107300,22.8407858357497,23.1852698188462,22.7658980133374,23.0654493029866,143280.972184317,0.0,1.0
2013-11-08,30.53,30.9,30.24,30.49,147600,22.8632521824734,23.1403371253988,22.6460774974777,22.8332970535084,197094.79491524,0.0,1.0
2013-11-11,30.37,30.57,30.23,30.45,78800,22.7434316666137,22.8932073114383,22.6385887152365,22.8033419245435,105224.050401903,0.0,1.0
2013-11-12,30.51,30.67,30.24,30.36,78500,22.8482746179909,22.9680951338506,22.6460774974777,22.7359428843725,104823.451225246,0.0,1.0
2013-11-13,30.59,30.93,30.36,30.42,70300,22.9081848759207,23.1628034721225,22.7359428843725,22.7808755778198,93873.7403966219,0.0,1.0
2013-11-14,30.54,30.57,30.2025,30.5,87800,22.8707409647146,22.8932073114383,22.6179945640731,22.8407858357497,117242.025701613,0.0,1.0
2013-11-15,30.81,31.0,30.01,30.52,116800,23.0729380852278,23.2152249478111,22.4738355059294,22.8557634002321,155966.612778455,0.0,1.0
2013-11-18,30.62,31.09,30.445,30.94,87200,22.9306512226444,23.2826239879822,22.7995975334229,23.1702922543638,116440.827348299,0.0,1.0
2013-11-19,30.74,31.0,30.38,30.63,105000,23.0205166095392,23.2152249478111,22.7509204488549,22.9381400048857,140209.711829947,0.0,1.0
2013-11-20,30.66,31.08,30.56,30.87,53900,22.9606063516093,23.275135205741,22.885718529197,23.1178707786752,71974.318739373,0.0,1.0
2013-11-21,30.8,30.95,30.44,30.7,77800,23.0654493029866,23.177781036605,22.7958531423023,22.9905614805743,103888.719813046,0.0,1.0
2013-11-22,31.0,31.12,30.68,30.87,85300,23.2152249478111,23.3050903347059,22.9755839160918,23.1178707786752,113903.699229472,0.0,1.0
2013-11-25,31.44,31.67,30.751,31.11,72400,23.5447313664252,23.7169733579735,23.0287542700045,23.2976015524647,96677.9346332209,0.0,1.0
2013-11-26,31.51,31.69,31.314,31.51,54000,23.5971528421138,23.731950922456,23.4503727101857,23.5971528421138,72107.8517982587,0.0,1.0
2013-11-27,32.17,32.2,31.56,31.56,78800,24.091412470035,24.1138788167587,23.63459675332,23.63459675332,105224.050401903,0.0,1.0
2013-11-29,32.14,32.41,31.89,32.27,30900,24.0689461233113,24.2711432438245,23.8817265672806,24.1663002924473,41261.7151956701,0.0,1.0
2013-12-02,31.54,32.296,31.32,32.18,112300,23.6196191888375,24.1857711262745,23.4548659795305,24.0989012522762,149957.625128601,0.0,1.0
2013-12-03,31.45,31.72,31.09,31.39,64400,23.5522201486665,23.7544172691797,23.2826239879822,23.5072874552191,85995.2899223675,0.0,1.0
2013-12-04,31.04,31.48,30.78,31.28,65300,23.2451800767761,23.5746864953902,23.0504717385041,23.4249108505656,87197.0874523384,0.0,1.0
2013-12-05,31.24,31.43,30.84,30.98,41000,23.3949557216006,23.537242584184,23.0954044319515,23.2002473833287,54748.5541431223,0.0,1.0
2013-12-06,31.33,31.6,31.07,31.51,57100,23.4623547617717,23.6645518822849,23.2676464234997,23.5971528421138,76247.3766237142,0.0,1.0
2013-12-09,31.29,31.47,30.96,31.27,178000,23.4323996328068,23.5671977131489,23.1852698188462,23.4174220683243,237688.844816482,0.0,1.0
2013-12-10,31.92,33.65,31.25,33.65,496100,23.9041929140042,25.1997522417369,23.4024445038419,25.1997522417369,662457.50513178,0.0,1.0
2013-12-11,31.74,32.08,31.65,32.08,324600,23.7693948336621,24.0240134298639,23.7019957934911,24.0240134298639,433448.309142865,0.0,1.0
2013-12-12,32.01,32.37,31.76,31.84,290200,23.9715919541753,24.2411881148596,23.7843723981446,23.8442826560744,387512.936886197,0.0,1.0
2013-12-13,32.0,32.138,31.5101,32.04,332500,23.9641031719341,24.067448366863,23.5972277299363,23.994058300899,443997.420794832,0.0,1.0
2013-12-16,32.06,32.25,31.6564,32.17,196700,24.0090358653815,24.1513227279648,23.7067886141254,24.091412470035,262659.526828101,0.0,1.0
2013-12-17,31.75,32.18,31.64,32.14,123700,23.7768836159033,24.0989012522762,23.6945070112498,24.0689461233113,165180.393841567,0.0,1.0
2013-12-18,31.62,31.97,31.27,31.84,147000,23.6795294467674,23.9416368252104,23.4174220683243,23.8442826560744,196293.596561926,0.0,1.0
2013-12-19,31.42,31.67,31.32,31.67,124200,23.5297538019428,23.7169733579735,23.4548659795305,23.7169733579735,165848.059135994,0.0,1.0
2013-12-20,31.74,31.97,31.25,31.54,389000,23.7693948336621,23.9416368252104,23.4024445038419,23.6196191888375,519443.599065233,0.0,1.0
2013-12-23,32.01,32.17,31.875,31.95,73300,23.9715919541753,24.091412470035,23.8704933939187,23.9266592607279,97879.7321631917,0.0,1.0
2013-12-24,32.12,32.31,32.0,32.14,55200,24.0539685588288,24.1962554214122,23.9641031719341,24.0689461233113,73710.2485048866,0.0,1.0
2013-12-26,31.93,32.23,31.74,32.23,107500,23.9116816962455,24.1363451634824,23.7693948336621,24.1363451634824,143548.038302089,0.0,1.0
2013-12-27,31.95,32.2,31.655,32.06,92800,23.9266592607279,24.1138788167587,23.7057401846117,24.0090358653815,123918.678645896,0.0,1.0
2013-12-30,31.84,32.11,31.64,32.0,86000,23.8442826560744,24.0464797765876,23.6945070112498,23.9641031719341,114838.430641671,0.0,1.0
2013-12-31,31.51,31.94,31.43,31.8,146100,23.5971528421138,23.9191704784867,23.537242584184,23.8143275271095,195091.799031955,0.0,1.0
2014-01-02,31.39,31.7,31.27,31.5,140300,23.5072874552191,23.7394397046972,23.4174220683243,23.5896640598726,187346.881616586,0.0,1.0
2014-01-03,31.52,31.79,31.16,31.41,193700,23.6046416243551,23.8068387448683,23.3350454636708,23.5222650197015,258653.535061531,0.0,1.0
2014-01-06,31.37,31.73,31.211,31.65,153900,23.4923098907366,23.7619060514209,23.3732382531011,23.7019957934911,205507.377625037,0.0,1.0
2014-01-07,31.66,31.75,31.31,31.43,256200,23.7094845757323,23.7768836159033,23.4473771972892,23.537242584184,342111.696865071,0.0,1.0
2014-01-08,31.58,31.65,31.17,31.6,356000,23.6495743178024,23.7019957934911,23.342534245912,23.6645518822849,475377.689632965,0.0,1.0
2014-01-09,31.85,31.96,31.28,31.76,482100,23.8517714383156,23.9341480429692,23.4249108505656,23.7843723981446,643762.876887787,0.0,1.0
2014-01-10,32.23,32.58,31.74,32.0,262800,24.1363451634824,24.3984525419254,23.7693948336621,23.9641031719341,350924.878751524,0.0,1.0
2014-01-13,32.29,32.65,32.14,32.18,122100,24.1812778569297,24.450874017614,24.0689461233113,24.0989012522762,163043.864899396,0.0,1.0
2014-01-14,32.37,32.7196,32.17,32.43,186300,24.2411881148596,24.5029959420129,24.091412470035,24.2861208083069,248772.088703992,0.0,1.0
2014-01-15,32.25,32.53,32.0375,32.25,132800,24.3759861952017,24.5876226644934,24.2153692319,24.3759861952017,175697.506788179,0.3,1.0
2014-01-16,32.31,32.75,31.86,32.15,314100,24.4213368671928,24.753908461794,24.0812068272597,24.3004017418832,415561.648209088,0.0,1.0
2014-01-17,31.795,32.36,31.72,32.36,91500,24.0320769326027,24.459129093852,23.9753885926139,24.459129093852,121056.640595771,0.0,1.0
2014-01-21,32.16,32.43,31.74,32.09,119300,24.3079601872151,24.5120382111749,23.9905054832776,24.2550510698922,157836.690962573,0.0,1.0
2014-01-22,31.97,32.35,31.92,32.26,107500,24.16434972591,24.4515706485202,24.1265574992508,24.3835446405335,142225.0149076,0.0,1.0
2014-01-23,31.7,32.07,31.505,31.92,135400,23.9602717019502,24.2399341792285,23.8128820179792,24.1265574992508,179137.367613851,0.0,1.0
2014-01-24,31.1,31.73,30.7,31.61,191300,23.5067649820395,23.9829470379457,23.2044271687656,23.8922456939636,253094.375365802,0.0,1.0
2014-01-27,30.97,31.46,30.91,31.16,102300,23.4085051927255,23.7788690139859,23.3631545207344,23.5521156540305,135345.293256255,0.0,1.0
2014-01-28,30.79,31.1,30.73,31.1,141300,23.2724531767523,23.5067649820395,23.2271025047612,23.5067649820395,186943.205641337,0.0,1.0
2014-01-29,30.72,31.02,30.64,30.7,90300,23.2195440594293,23.4462974193847,23.1590764967746,23.2044271687656,119469.012522384,0.0,1.0
2014-01-30,30.76,31.14,30.4,31.03,57500,23.2497778407567,23.5369987633668,22.9776738088103,23.4538558647165,76073.8451831347,0.0,1.0
2014-01-31,30.42,30.98,30.33,30.37,184300,22.992790699474,23.4160636380573,22.9247646914874,22.9549984728147,243833.211604377,0.0,1.0
2014-02-03,30.12,30.44,29.92,30.37,133900,22.7660373395186,23.0079075901377,22.6148684328817,22.9549984728147,177152.832522117,0.0,1.0
2014-02-04,30.1,30.364,30.01,30.16,115100,22.7509204488549,22.9504634056156,22.6828944408683,22.796271120846,152279.992705718,0.0,1.0
2014-02-05,30.0,30.244,29.77,30.06,96000,22.6753359955365,22.8597620616335,22.501491752904,22.7206866675275,127010.245870972,0.0,1.0
2014-02-06,30.29,30.5,29.27,30.08,71800,22.89453091016,23.0532582621287,22.1235694863117,22.7358035581912,94993.0797243315,0.0,1.0
2014-02-07,30.04,30.66,29.68,30.46,172900,22.7055697768638,23.1741933874383,22.4334657449174,23.0230244808014,228750.7449072,0.0,1.0
2014-02-10,30.01,30.51,29.93,30.01,192900,22.6828944408683,23.0608167074606,22.6224268782135,22.6828944408683,255211.212796986,0.0,1.0
2014-02-11,30.68,30.96,29.866,30.11,94100,23.189310278102,23.4009467473936,22.5740528280897,22.7584788941868,124496.501421443,0.0,1.0
2014-02-12,30.71,31.154,30.43,30.78,125600,23.2119856140975,23.5475805868314,23.0003491448058,23.2648947314204,166171.738347856,0.0,1.0
2014-02-13,31.38,31.7,30.422,30.61,123300,23.7184014513311,23.9602717019502,22.9943023885403,23.136401160779,163128.784540531,0.0,1.0
2014-02-14,31.38,31.51,30.9,31.42,117500,23.7184014513311,23.8166612406451,23.3555960754026,23.7486352326585,155455.248852493,0.0,1.0
2014-02-18,31.51,32.19,31.44,31.44,109800,23.8166612406451,24.3306355232106,23.7637521233222,23.7637521233222,145267.968714925,0.0,1.0
2014-02-19,31.4,31.7,31.34,31.46,87700,23.7335183419948,23.9602717019502,23.6881676700038,23.7788690139859,116029.151696712,0.0,1.0
2014-02-20,31.73,31.89,31.29,31.45,62900,23.9829470379457,24.1038821632553,23.6503754433445,23.7713105686541,83218.1715133769,0.0,1.0
2014-02-21,31.51,31.99,31.35,31.89,93000,23.8166612406451,24.1794666165737,23.6957261153356,24.1038821632553,123041.175687505,0.0,1.0
2014-02-24,31.71,31.95,31.4817,31.5,94600,23.967830147282,24.1492328352463,23.795270840356,23.8091027953133,125158.013118688,0.0,1.0
2014-02-25,31.78,32.12,31.69,31.74,63500,24.020739264605,24.2777264058877,23.9527132566184,23.9905054832776,84011.9855500702,0.0,1.0
2014-02-26,32.49,32.65,31.88,31.93,166800,24.557388883166,24.6783240084755,24.0963237179234,24.1341159445826,220680.302200815,0.0,1.0
2014-02-27,31.96,32.5,31.51,32.48,121100,24.1567912805782,24.5649473284978,23.8166612406451,24.5498304378341,160218.133072654,0.0,1.0
2014-02-28,32.01,32.42,31.875,32.05,112800,24.1945835072374,24.5044797658431,24.0925444952575,24.2248172885648,149237.038898393,0.0,1.0
2014-03-03,32.03,32.19,31.62,31.79,117800,24.2097003979011,24.3306355232106,23.8998041392954,24.0282977099368,155852.155870839,0.0,1.0
2014-03-04,32.5,32.65,32.211,32.32,171800,24.5649473284978,24.6783240084755,24.3465082584075,24.4288953125246,227295.419173262,0.0,1.0
2014-03-05,32.4,32.6475,32.26,32.43,87100,24.4893628751794,24.6764343971426,24.3835446405335,24.5120382111749,115235.337660018,0.0,1.0
2014-03-06,32.59,32.75,32.22,32.51,133300,24.6329733364844,24.753908461794,24.3533108592062,24.5725057738297,176359.018485424,0.0,1.0
2014-03-07,32.85,33.8,32.8,33.8,201000,24.8294929151124,25.5475452216377,24.7917006884532,25.5475452216377,265927.702292349,0.0,1.0
2014-03-10,32.24,32.65,31.85,32.65,189100,24.3684277498699,24.6783240084755,24.0736483819279,24.6783240084755,250183.723897926,0.0,1.0
2014-03-11,31.88,32.15,31.7301,32.15,147600,24.0963237179234,24.3004017418832,23.9830226223991,24.3004017418832,195278.25302662,0.0,1.0
2014-03-12,31.97,32.17,31.75,31.76,89400,24.16434972591,24.3155186325469,23.9980639286094,24.0056223739413,118278.291467343,0.0,1.0
2014-03-13,31.25,32.17,31.19,32.11,165600,23.6201416620171,24.3155186325469,23.5747909900261,24.2701679605559,219092.674127428,0.0,1.0
2014-03-14,31.29,31.612,31.07,31.25,95300,23.6503754433445,23.89375738303,23.4840896460439,23.6201416620171,126084.12949483,0.0,1.0
2014-03-17,31.29,31.586,31.02,31.39,85500,23.6503754433445,23.8741054251672,23.4462974193847,23.725959896663,113118.500228835,0.0,1.0
2014-03-18,31.82,32.07,31.15,31.36,144700,24.0509730459323,24.2399341792285,23.5445572086987,23.7032845606674,191441.485182602,0.0,1.0
2014-03-19,31.49,31.71,31.33,31.71,88600,23.8015443499814,23.967830147282,23.6806092246719,23.967830147282,117219.872751752,0.0,1.0
2014-03-20,31.46,31.82,31.09,31.44,94200,23.7788690139859,24.0509730459323,23.4992065367076,23.7637521233222,124628.803760892,0.0,1.0
2014-03-21,31.51,32.0,31.38,31.68,230200,23.8166612406451,24.1870250619056,23.7184014513311,23.9451548112865,304559.985411437,0.0,1.0
2014-03-24,31.76,31.889,31.18,31.59,126700,24.0056223739413,24.1031263187221,23.5672325446942,23.8771288032999,167627.064081794,0.0,1.0
2014-03-25,31.86,32.55,31.6901,31.93,163800,24.0812068272597,24.6027395551571,23.9527888410717,24.1341159445826,216711.232017347,0.0,1.0
2014-03-26,31.44,32.2228,31.29,32.14,155200,23.7637521233222,24.3554272238991,23.6503754433445,24.2928432965514,205333.230824739,0.0,1.0
2014-03-27,31.64,31.96,31.3301,31.42,147900,23.9149210299591,24.1567912805782,23.6806848091252,23.7486352326585,195675.160044967,0.0,1.0
2014-03-28,31.72,32.3399,31.54,31.6,113900,23.9753885926139,24.443936618735,23.8393365766407,23.8846872486317,150692.364632331,0.0,1.0
2014-03-31,31.86,32.26,31.52,31.88,286800,24.0812068272597,24.3835446405335,23.824219685977,24.0963237179234,379443.109539531,0.0,1.0
2014-04-01,32.4,32.56,31.98,31.98,117400,24.4893628751794,24.6102980004889,24.1719081712419,24.1719081712419,155322.946513043,0.0,1.0
2014-04-02,32.45,32.72,32.26,32.49,134100,24.5271551018386,24.7312331257984,24.3835446405335,24.557388883166,177417.437201015,0.0,1.0
2014-04-03,32.48,32.94,32.28,32.56,99300,24.5498304378341,24.897518923099,24.3986615311972,24.6102980004889,131376.223072787,0.0,1.0
2014-04-04,32.06,32.72,31.77,32.72,155500,24.2323757338966,24.7312331257984,24.0131808192731,24.7312331257984,205730.137843086,0.0,1.0
2014-04-07,31.84,32.06,31.71,31.99,128000,24.066089936596,24.2323757338966,23.967830147282,24.1794666165737,169346.99449463,0.0,1.0
2014-04-08,31.88,32.52,31.7,31.85,129700,24.0963237179234,24.5800642191615,23.9602717019502,24.0736483819279,171596.134265262,0.0,1.0
2014-04-09,31.84,32.0,31.53,32.0,216200,24.066089936596,24.1870250619056,23.8317781313088,24.1870250619056,286037.657888586,0.0,1.0
2014-04-10,31.66,31.98,31.6,31.84,133900,23.9300379206228,24.1719081712419,23.8846872486317,24.066089936596,177152.832522117,0.0,1.0
2014-04-11,31.61,31.9,31.5,31.53,178500,23.8922456939636,24.1114406085871,23.8091027953133,23.8317781313088,236159.675916339,0.0,1.0
2014-04-14,31.78,31.9,31.54,31.88,123500,24.020739264605,24.1114406085871,23.8393365766407,24.0963237179234,163393.389219428,0.0,1.0
2014-04-15,31.77,31.99,31.55,31.82,144400,24.0131808192731,24.1794666165737,23.8468950219725,24.0509730459323,191044.578164255,0.0,1.0
2014-04-16,31.64,31.99,31.5,31.96,142700,23.9149210299591,24.1794666165737,23.8091027953133,24.1567912805782,188795.438393623,0.0,1.0
2014-04-17,31.89,31.93,31.66,31.71,169000,24.1038821632553,24.1341159445826,23.9300379206228,23.967830147282,223590.953668691,0.0,1.0
2014-04-21,31.955,32.03,31.86,31.87,108800,24.1530120579123,24.2097003979011,24.0812068272597,24.0887652725916,143944.945320435,0.0,1.0
2014-04-22,31.99,32.25,31.9,32.04,226700,24.1794666165737,24.3759861952017,24.1114406085871,24.2172588432329,299929.403530724,0.0,1.0
2014-04-23,31.9,32.14,31.83,32.04,116400,24.1114406085871,24.2928432965514,24.0585314912642,24.2172588432329,153999.923118554,0.0,1.0
2014-04-24,31.8,32.53,31.6,32.14,282200,24.0358561552687,24.5876226644934,23.8846872486317,24.2928432965514,373357.201924879,0.0,1.0
2014-04-25,31.72,31.9,31.7,31.83,206700,23.9753885926139,24.1114406085871,23.9602717019502,24.0585314912642,273468.935640938,0.0,1.0
2014-04-28,31.7,31.97,31.56,31.92,181800,23.9602717019502,24.16434972591,23.8544534673044,24.1265574992508,240525.653118154,0.0,1.0
2014-04-29,31.71,31.89,31.65,31.77,235700,23.967830147282,24.1038821632553,23.922479475291,24.0131808192731,311836.614081128,0.0,1.0
2014-04-30,31.75,31.89,31.57,31.78,191200,23.9980639286094,24.1038821632553,23.8620119126362,24.020739264605,252962.073026354,0.0,1.0
2014-05-01,31.89,32.2,31.75,31.87,239100,24.1038821632553,24.3381939685425,23.9980639286094,24.0887652725916,316334.89362239,0.0,1.0
2014-05-02,31.83,32.09,31.78,32.05,248900,24.0585314912642,24.2550510698922,24.020739264605,24.2248172885648,329300.522888386,0.0,1.0
2014-05-05,31.21,31.69,30.731,31.43,117100,23.8166612406451,24.1829540120488,23.4511315791819,23.9845454275385,153451.0216639,0.3,1.0
2014-05-06,30.99,31.43,30.938,31.19,151400,23.6487770537518,23.9845454275385,23.6090953368497,23.8013990418366,198398.673611566,0.0,1.0
2014-05-07,30.93,31.24,30.8,31.03,127500,23.6029904573263,23.8395545388579,23.5037861650711,23.6793014513687,167079.464236953,0.0,1.0
2014-05-08,30.5,31.24,30.48,30.87,149200,23.2748531829438,23.8395545388579,23.2595909841353,23.5572038609008,195515.733836498,0.0,1.0
2014-05-09,30.79,30.94,30.38,30.38,108300,23.4961550656669,23.6106215567305,23.1832799900929,23.1832799900929,141919.262563624,0.0,1.0
2014-05-12,31.27,31.67,30.86,30.86,127200,23.8624478370706,24.1676918132404,23.5495727614966,23.5495727614966,166686.336085807,0.0,1.0
2014-05-13,31.23,31.48,31.05,31.26,93400,23.8319234394536,24.0227009245597,23.6945636501772,23.8548167376664,122393.897723384,0.0,1.0
2014-05-14,30.87,31.412,30.85,31.27,103500,23.5572038609008,23.9708094486109,23.5419416620924,23.8624478370706,135629.212145292,0.0,1.0
2014-05-15,30.95,30.97,30.43,30.75,91400,23.6182526561348,23.6335148549433,23.2214354871141,23.4656306680499,119773.043382412,0.0,1.0
2014-05-16,31.15,31.19,30.69,30.9,77000,23.7708746442197,23.8013990418366,23.4198440716245,23.5800971591136,100902.892127415,0.0,1.0
2014-05-19,31.63,31.71,31.036,31.12,60600,24.1371674156234,24.1982162108573,23.6838801110113,23.7479813460069,79411.886531446,0.0,1.0
2014-05-20,31.15,31.56,31.02,31.56,126900,23.7708746442197,24.0837497197937,23.6716703519645,24.0837497197937,166293.207934662,0.0,1.0
2014-05-21,31.33,31.588,30.95,31.36,65000,23.9082344334961,24.1051167981256,23.6182526561348,23.9311277317088,85177.7660815839,0.0,1.0
2014-05-22,31.58,31.74,31.34,31.37,59800,24.0990119186022,24.2211095090701,23.9158655329003,23.938758831113,78363.5447950572,0.0,1.0
2014-05-23,32.11,32.15,31.435,31.55,79200,24.5034601870271,24.5339845846441,23.9883609772406,24.0761186203894,103785.831902484,0.0,1.0
2014-05-27,32.63,32.74,32.17,32.17,112600,24.9002773560478,24.9842194494945,24.5492467834525,24.5492467834525,147554.099396713,0.0,1.0
2014-05-28,32.85,33.0,32.46,32.57,89600,25.0681615429411,25.1826280340048,24.7705486661756,24.8544907596223,117414.274475538,0.0,1.0
2014-05-29,33.04,33.15,32.84,33.0,85600,25.2131524316218,25.2970945250684,25.0605304435369,25.1826280340048,112172.565793594,0.0,1.0
2014-05-30,32.67,33.12,32.66,33.12,93700,24.9308017536647,25.2742012268557,24.9231706542605,25.2742012268557,122787.02587453,0.0,1.0
2014-06-02,32.21,32.986,32.21,32.81,88000,24.5797711810695,25.1719444948388,24.5797711810695,25.0376371453242,115317.59100276,0.0,1.0
2014-06-03,31.9,32.76,31.72,32.13,113200,24.343207099538,24.9994816483029,24.2058473102616,24.5187223858356,148340.355699005,0.0,1.0
2014-06-04,31.44,31.892,31.35,31.7,72300,23.9921765269427,24.3371022200146,23.9234966323045,24.1905851114531,94743.8844261313,0.0,1.0
2014-06-05,32.99,33.0,31.5,31.5,200200,25.1749969346005,25.1826280340048,24.0379631233682,24.0379631233682,262347.519531279,0.0,1.0
2014-06-06,38.76,38.9,34.2,35.3,925800,29.5781412908493,29.6849766825087,26.0983599625141,26.9377808969809,1213193.47443585,0.0,1.0
2014-06-09,39.67,40.48,38.6,38.99,381000,30.2725713366355,30.8906903883792,29.4560437003814,29.7536565771469,499272.75195513,0.0,1.0
2014-06-10,39.41,39.88,39.16,39.67,146200,30.0741627521251,30.4328244241246,29.883385267019,30.2725713366355,191584.45232504,0.0,1.0
2014-06-11,39.19,39.53,38.8,39.46,140700,29.9062785652317,30.165735944976,29.6086656884662,30.1123182491463,184377.102887368,0.0,1.0
2014-06-12,38.9,39.08,38.35,39.0,105200,29.6849766825087,29.8223364717851,29.2652662152753,29.7612876765511,137856.938335117,0.0,1.0
2014-06-13,38.77,39.32,38.51,39.02,89000,29.5857723902535,30.0054828574869,29.3873638057432,29.7765498753596,116628.018173246,0.0,1.0
2014-06-16,38.66,38.89,38.5,38.76,107200,29.5018302968068,29.6773455831044,29.3797327063389,29.5781412908493,140477.792676089,0.0,1.0
2014-06-17,38.5,38.96,38.39,38.58,177400,29.3797327063389,29.7307632789341,29.2957906128922,29.4407815015729,232469.7800442,0.0,1.0
2014-06-18,38.74,38.93,38.46,38.65,108200,29.5628790920408,29.7078699807214,29.3492083087219,29.4941991974026,141788.219846575,0.0,1.0
2014-06-19,39.49,39.62,38.72,38.83,126500,30.1352115473591,30.2344158396142,29.5476168932323,29.631558986679,165769.037066467,0.0,1.0
2014-06-20,39.2,39.49,39.03,39.49,242500,29.913909664636,30.1352115473591,29.7841809747638,30.1352115473591,317778.588842833,0.0,1.0
2014-06-23,38.26,39.379,38.17,39.21,124900,29.1965863206371,30.050506343972,29.1279064259989,29.9215407640402,163672.35359369,0.0,1.0
2014-06-24,37.91,38.47,37.61,38.13,156200,28.9294978414885,29.3568394081262,28.7005648593612,29.0973820283819,204688.724029899,0.0,1.0
2014-06-25,37.13,38.065,37.12,37.79,131700,28.3342720879575,29.0477798822543,28.3266409885533,28.8379246486376,172583.258352994,0.0,1.0
2014-06-26,36.92,37.25,36.65,37.15,132800,28.1740190004684,28.4258452808084,27.9679793165538,28.349534286766,174024.728240528,0.0,1.0
2014-06-27,36.86,37.06,36.5475,36.7,296200,28.1282324040429,28.2808543921278,27.8897605476603,28.006134813575,388148.527897926,0.0,1.0
2014-06-30,37.33,37.44,36.95,36.95,154300,28.4868940760424,28.5708361694891,28.1969122986811,28.1969122986811,202198.912405976,0.0,1.0
2014-07-01,37.65,38.19,37.47,37.47,106000,28.7310892569782,29.1431686248074,28.5937294677018,28.5937294677018,138905.280071506,0.0,1.0
2014-07-02,37.52,37.87,37.5,37.56,77000,28.631884964723,28.8989734438716,28.6166227659145,28.66240936234,100902.892127415,0.0,1.0
2014-07-03,37.41,37.77,37.345,37.59,44500,28.5479428712763,28.8226624498291,28.4983407251488,28.6853026605527,58314.009086623,0.0,1.0
2014-07-07,36.63,37.45,36.43,37.26,126700,27.9527171177453,28.5784672688933,27.8000951296604,28.4334763802127,166031.122500565,0.0,1.0
2014-07-08,35.71,36.63,35.33,36.63,158700,27.2506559725549,27.9527171177453,26.9606741951936,27.9527171177453,207964.791956113,0.0,1.0
2014-07-09,35.47,35.966,35.3,35.85,93700,27.067509586853,27.4460121173035,26.9377808969809,27.3574913642143,122787.02587453,0.0,1.0
2014-07-10,35.43,35.52,34.6001,34.88,110200,27.036985189236,27.1056650838742,26.4036802496778,26.6172747220026,144409.074187547,0.0,1.0
2014-07-11,35.73,35.8,35.43,35.43,113900,27.2659181713634,27.3193358671931,27.036985189236,27.036985189236,149257.654718345,0.0,1.0
2014-07-14,36.05,36.26,35.8,36.09,128800,27.5101133522992,27.6703664397883,27.3193358671931,27.5406377499161,168783.019558585,0.0,1.0
2014-07-15,35.2,36.18,34.94,36.15,118100,26.8614699029384,27.6093176445543,26.6630613184281,27.5864243463416,154761.448834386,0.0,1.0
2014-07-16,35.24,35.4476,34.79,35.05,89400,27.1209272826827,27.2806975580484,26.7746044314566,26.9747020788317,116163.284800798,0.3,1.0
2014-07-17,34.81,35.33,34.61,35.22,72100,26.7899965581778,27.1901918529279,26.6360752909662,27.1055351559616,93684.2598896814,0.0,1.0
2014-07-18,35.51,35.61,34.76,34.76,119900,27.3287209934184,27.4056816270242,26.7515162413749,26.7515162413749,155793.935655656,0.0,1.0
2014-07-21,35.39,35.5,35.08,35.46,69400,27.2363682330914,27.3210249300578,26.9977902689135,27.2902406766155,90175.9727648252,0.0,1.0
2014-07-22,35.58,35.81,35.32,35.59,95300,27.3825934369424,27.5596028942358,27.1824957895674,27.390289500303,123829.54185141,0.0,1.0
2014-07-23,35.67,35.807,35.36,35.64,117500,27.4518580071877,27.5572940752276,27.2132800430097,27.4287698171059,152675.458211339,0.0,1.0
2014-07-24,35.46,36.19,35.31,35.51,129400,27.2902406766155,27.8520533019378,27.1747997262068,27.3287209934184,168137.908872743,0.0,1.0
2014-07-25,35.22,35.46,35.0301,35.38,80200,27.1055351559616,27.2902406766155,26.9593869127442,27.2286721697308,104209.12126425,0.0,1.0
2014-07-28,34.86,35.35,34.85,35.35,126200,26.8284768749807,27.2055839796491,26.8207808116201,27.2055839796491,163979.938946987,0.0,1.0
2014-07-29,35.01,35.243,34.77,34.99,85100,26.9439178253894,27.1232361016909,26.7592123047355,26.9285256986682,110576.012713064,0.0,1.0
2014-07-30,34.85,35.19,34.77,35.19,73300,26.8207808116201,27.0824469658798,26.7592123047355,27.0824469658798,95243.4986118399,0.0,1.0
2014-07-31,33.8,34.85,33.78,34.51,189500,26.0126941587593,26.8207808116201,25.9973020320381,26.5591146573604,246229.78154084,0.0,1.0
2014-08-01,33.71,33.99,33.34,33.82,79800,25.943429588514,26.1589193626103,25.6586752441726,26.0280862854804,103689.375023531,0.0,1.0
2014-08-04,33.94,34.08,33.43,33.82,56700,26.1204390458074,26.2281839328555,25.7279398144178,26.0280862854804,73674.0296219824,0.0,1.0
2014-08-05,33.84,34.04,33.61,33.76,54400,26.0434784122016,26.1973996794132,25.8664689549082,25.9819099053169,70685.4887378455,0.0,1.0
2014-08-06,34.41,34.61,33.6,33.75,60100,26.4821540237546,26.6360752909662,25.8587728915477,25.9742138419564,78091.8726680979,0.0,1.0
2014-08-07,34.41,34.98,34.17,34.6,81000,26.4821540237546,26.9208296353077,26.2974485031007,26.6283792276056,105248.613745689,0.0,1.0
2014-08-08,34.25,34.46,34.09,34.4,60300,26.3590170099853,26.5206343405575,26.2358799962161,26.474457960394,78351.7457884577,0.0,1.0
2014-08-11,34.61,35.09,34.25,34.37,50200,26.6360752909662,27.005486332274,26.3590170099853,26.4513697703123,65228.1532102914,0.0,1.0
2014-08-12,34.52,34.62,34.26,34.53,74600,26.566810720721,26.6437713543268,26.3667130733459,26.5745067840816,96932.673894178,0.0,1.0
2014-08-13,35.36,35.44,34.53,34.69,98800,27.2132800430097,27.2748485498943,26.5745067840816,26.6976437978508,128377.321457705,0.0,1.0
2014-08-14,35.46,35.67,35.1,35.35,71700,27.2902406766155,27.4518580071877,27.0131823956346,27.2055839796491,93164.5136489619,0.0,1.0
2014-08-15,35.18,36.16,34.98,35.77,142400,27.0747509025193,27.8289651118561,26.9208296353077,27.5288186407935,185029.661696125,0.0,1.0
2014-08-18,35.33,35.77,35.01,35.45,88500,27.1901918529279,27.5288186407935,26.9439178253894,27.2825446132549,114993.855759179,0.0,1.0
2014-08-19,35.26,35.57,35.01,35.36,34000,27.1363194094039,27.3748973735819,26.9439178253894,27.2132800430097,44178.4304611535,0.0,1.0
2014-08-20,34.65,35.18,34.53,35.06,75900,26.6668595444085,27.0747509025193,26.5745067840816,26.9823981421923,98621.8491765163,0.0,1.0
2014-08-21,35.37,35.44,34.34,34.6,59600,27.2209761063703,27.2748485498943,26.4282815802306,26.6283792276056,77442.1898671984,0.0,1.0
2014-08-22,35.11,35.44,35.06,35.44,22100,27.0208784589952,27.2748485498943,26.9823981421923,27.2748485498943,28715.9797997498,0.0,1.0
2014-08-25,35.11,35.11,35.11,35.11,535800,27.0208784589952,27.0208784589952,27.0208784589952,27.0208784589952,696200.089443707,0.0,1.0
2014-08-26,37.72,37.89,37.17,37.72,316200,29.0295509961065,29.1603840732363,28.6062675112746,29.0295509961065,410859.403288727,0.0,1.0
2014-08-27,37.7,38.1,37.57,37.77,111100,29.0141588693853,29.3220014038085,28.9141100456978,29.0680313129094,144359.518359828,0.0,1.0
2014-08-28,37.97,38.25,37.58,37.71,202700,29.221952580121,29.4374423542172,28.9218061090584,29.0218549327459,263381.407484583,0.0,1.0
2014-08-29,38.04,38.15,37.9,38.04,126600,29.275825023645,29.3604817206114,29.1680801365969,29.275825023645,164499.685187707,0.0,1.0
2014-09-02,38.01,38.065,37.8799,38.05,193700,29.2527368335633,29.2950651820465,29.1526110492422,29.2835210870056,251687.117068395,0.0,1.0
2014-09-03,38.05,38.51,37.9,38.22,90800,29.2835210870056,29.6375400015923,29.1680801365969,29.4143541641355,117982.396643316,0.0,1.0
2014-09-04,38.36,38.6899,37.956,38.11,100600,29.5220990511836,29.7759921814491,29.2111780914162,29.3296974671691,130716.179540942,0.0,1.0
2014-09-05,39.1,39.16,38.23,38.39,111700,30.0916077398665,30.13778412003,29.422050227496,29.5451872412653,145139.137720907,0.0,1.0
2014-09-08,39.09,39.42,38.5401,39.09,58100,30.0839116765059,30.337881767405,29.6607051523076,30.0839116765059,75493.1414645006,0.0,1.0
2014-09-09,38.75,39.06,38.545,39.06,63700,29.8222455222462,30.0608234864242,29.6644762233543,30.0608234864242,82769.5888345729,0.0,1.0
2014-09-10,38.97,38.97,38.51,38.7,42800,29.9915589161789,29.9915589161789,29.6375400015923,29.7837652054433,55612.8477569816,0.0,1.0
2014-09-11,39.33,39.42,38.74,38.8,63800,30.2686171971598,30.337881767405,29.8145494588856,29.8607258390491,82899.5253947528,0.0,1.0
2014-09-12,38.97,39.31,38.7,39.25,74300,29.9915589161789,30.2532250704387,29.7837652054433,30.2070486902752,96542.8642136385,0.0,1.0
2014-09-15,38.74,39.18,38.49,39.05,78000,29.8145494588856,30.1531762467511,29.6221478748711,30.0531274230636,101350.516940293,0.0,1.0
2014-09-16,39.15,39.4,38.44,38.7,77000,30.1300880566694,30.3224896406839,29.5836675580682,29.7837652054433,100051.151338495,0.0,1.0
2014-09-17,38.8,39.3,38.65,39.14,78300,29.8607258390491,30.2455290070781,29.7452848886404,30.1223919933088,101740.326620833,0.0,1.0
2014-09-18,39.13,39.3,38.82,39.0,74900,30.1146959299482,30.2455290070781,29.8761179657703,30.0146471062607,97322.4835747176,0.0,1.0
2014-09-19,38.84,39.19,38.78,39.16,126300,29.8915100924914,30.1608723101117,29.8453337123279,30.13778412003,164109.875507167,0.0,1.0
2014-09-22,38.27,38.69,38.0025,38.69,65100,29.4528344809384,29.7760691420827,29.2469647860429,29.7760691420827,84588.7006770909,0.0,1.0
2014-09-23,37.75,38.61,37.75,38.28,74600,29.0526391861882,29.7145006351981,29.0526391861882,29.460530544299,96932.6738941781,0.0,1.0
2014-09-24,38.32,38.48,37.4125,37.9,90975,29.4913147977413,29.6144518115105,28.7928970477687,29.1680801365969,118209.78562363,0.0,1.0
2014-09-25,37.83,38.38,37.8,38.38,61611,29.1142076930729,29.5374911779047,29.0911195029911,29.5374911779047,80055.2140924155,0.0,1.0
2014-09-26,38.69,38.86,37.75,37.81,200996,29.7760691420827,29.9069022192126,29.0526391861882,29.0988155663517,261167.288499118,0.0,1.0
2014-09-29,37.67,38.78,36.74,38.46,458704,28.9910706793036,29.8453337123279,28.2753367867697,29.5990596847894,596024.19900744,0.0,1.0
2014-09-30,37.15,37.67,36.269,37.51,149986,28.5908753845534,28.9910706793036,27.9128522024864,28.8679336655343,194886.64915137,0.0,1.0
2014-10-01,37.12,37.5819,36.71,37.05,138264,28.5677871944717,28.9232683610969,28.2522485966879,28.5139147509476,179655.485567086,0.0,1.0
2014-10-02,37.47,37.8199,36.64,37.08,134616,28.837149412092,29.1064346690787,28.1983761531639,28.5370029410294,174915.399851725,0.0,1.0
2014-10-03,36.52,37.93,36.52,37.81,76831,28.1060233928369,29.1911683266787,28.1060233928369,29.0988155663517,99831.5585517908,0.0,1.0
2014-10-06,36.465,36.88,35.98,36.52,86812,28.0636950443537,28.3830816738178,27.6904359713656,28.1060233928369,112800.526623343,0.0,1.0
2014-10-07,36.29,36.67,36.0148,36.4,147214,27.9290139355436,28.2214643432456,27.7172182718604,28.01367063251,191284.807703184,0.0,1.0
2014-10-08,37.25,37.37,36.0,36.15,94676,28.6678360181592,28.7601887784862,27.7058280980868,27.8212690484955,123018.737715888,0.0,1.0
2014-10-09,36.24,37.51,36.12,37.31,172400,27.8905336187407,28.8679336655343,27.7981808584137,28.7140123983227,224010.629750084,0.0,1.0
2014-10-10,35.12,36.24,32.09,33.41,239904,27.0285745223558,27.8905336187407,24.6966673241001,25.7125476876966,311723.005333899,0.0,1.0
2014-10-13,34.93,35.73,34.52,34.94,102082,26.8823493185048,27.4980343873511,26.566810720721,26.8900453818653,132641.839362808,0.0,1.0
2014-10-14,34.92,35.46,34.6,35.05,105456,26.8746532551442,27.2902406766155,26.6283792276056,26.9747020788317,137025.898903277,0.0,1.0
2014-10-15,34.88,35.04,34.07,34.4,201679,26.8438690017019,26.9670060154711,26.2204878694949,26.474457960394,262054.755205146,0.0,1.0
2014-10-16,35.19,35.561,34.18,34.31,109868,27.0824469658798,27.3679709165573,26.3051445664613,26.4051933901488,142758.699938412,0.0,1.0
2014-10-17,34.96,35.66,34.8,35.66,143571,26.9054375085865,27.4441619438271,26.7823004948172,27.4441619438271,186551.218815831,0.0,1.0
2014-10-20,35.6,35.64,34.68,34.68,112628,27.3979855636636,27.4287698171059,26.6899477344903,26.6899477344903,146344.948999376,0.0,1.0
2014-10-21,36.27,36.37,35.41,35.7,70583,27.9136218088224,27.9905824424282,27.2517603598126,27.4749461972694,91713.122271753,0.0,1.0
2014-10-22,35.32,36.16,33.688,35.95,75674,27.4133776903848,28.065337975207,26.1467119941586,27.9023479040015,97500.049435261,0.3,1.0
2014-10-23,36.27,36.48,35.54,35.54,101690,28.1507137267909,28.3137037979965,27.5841291935525,27.5841291935525,131019.637221129,0.0,1.0
2014-10-24,36.43,36.5,36.17,36.31,48546,28.2748966381856,28.3292266619208,28.0730994071692,28.1817594546396,62547.736341203,0.0,1.0
2014-10-27,36.43,36.75,35.96,36.36,84568,28.2748966381856,28.5232624609751,27.9101093359636,28.2205666144504,108959.275056706,0.0,1.0
2014-10-28,37.57,37.62,36.25,36.5,116827,29.159699881873,29.1985070416839,28.1351908628666,28.3292266619208,150522.481636669,0.0,1.0
2014-10-29,37.64,37.82,37.152,37.55,111621,29.2140299056082,29.3537356809273,28.8352720258543,29.1441770179487,143814.956497784,0.0,1.0
2014-10-30,37.51,37.79,37.25,37.57,113475,29.1131312901,29.3304513850408,28.9113340590836,29.159699881873,146203.690959461,0.0,1.0
2014-10-31,38.07,38.62,37.75,38.26,97050,29.5477714799815,29.9746502379009,29.2994056571921,29.6952386872628,125041.358956737,0.0,1.0
2014-11-03,37.91,38.49,37.331,38.04,81582,29.4235885685868,29.8737516223927,28.9742016579772,29.524487184095,105112.046846043,0.0,1.0
2014-11-04,38.11,38.77,37.87,37.87,76875,29.5788172078302,30.0910717173334,29.3925428407381,29.3925428407381,99047.4443049886,0.0,1.0
2014-11-05,38.44,38.64,38.055,38.39,86308,29.8349444625818,29.9901731018252,29.5361293320383,29.796137302771,111201.129405853,0.0,1.0
2014-11-06,38.7,38.79,38.42,38.52,42534,30.0367416935982,30.1065945812578,29.8194215986575,29.8970359182792,54801.743038288,0.0,1.0
2014-11-07,38.4,38.76,38.12,38.64,83026,29.8038987347331,30.0833102853713,29.5865786397924,29.9901731018252,106972.528271428,0.0,1.0
2014-11-10,38.99,38.99,38.27,38.47,56371,30.2618232205012,30.2618232205012,29.7030001192249,29.8582287584683,72629.6388021659,0.0,1.0
2014-11-11,39.25,39.41,38.74,38.96,111236,30.4636204515176,30.5878033629123,30.0677874214469,30.2385389246147,143318.914012484,0.0,1.0
2014-11-12,39.46,39.48,38.61,38.96,62831,30.6266105227232,30.6421333866475,29.9668888059387,30.2385389246147,80952.8451788843,0.0,1.0
2014-11-13,39.01,39.63,38.86,39.49,68988,30.2773460844255,30.7585548660801,30.160924604993,30.6498948186097,88885.6596775617,0.0,1.0
2014-11-14,39.25,39.61,38.88,38.95,61684,30.4636204515176,30.7430320021557,30.1764474689173,30.2307774926525,79475.0250993029,0.0,1.0
2014-11-17,39.02,39.51,38.55,39.1,63581,30.2851075163877,30.665417682534,29.9203202141657,30.347198972085,81919.1617086891,0.0,1.0
2014-11-18,39.51,39.87,39.01,39.1,78799,30.665417682534,30.9448292331721,30.2773460844255,30.347198972085,101526.368309448,0.0,1.0
2014-11-19,38.56,39.39,38.36,39.39,65452,29.9280816461279,30.572280498988,29.7728530068845,30.572280498988,84329.799345042,0.0,1.0
2014-11-20,38.69,38.93,37.93,38.3,70777,30.0289802616361,30.2152546287282,29.4391114325111,29.7262844151114,91190.6467066559,0.0,1.0
2014-11-21,38.29,39.37,38.15,39.37,52170,29.7185229831493,30.5567576350636,29.6098629356789,30.5567576350636,67216.9778132195,0.0,1.0
2014-11-24,39.21,39.3,37.75,38.33,94084,30.4325747236689,30.5024276113285,29.2994056571921,29.749568710998,121219.899186869,0.0,1.0
2014-11-25,39.85,39.88,38.98,39.33,64377,30.9293063692478,30.9525906651343,30.254061788539,30.525711907215,82944.7456523219,0.0,1.0
2014-11-26,39.68,40.21,39.2,39.82,100095,30.7973620258909,31.2087179198859,30.4248132917068,30.9060220733613,128964.604067744,0.0,1.0
2014-11-28,39.69,39.81,39.44,39.68,51225,30.8051234578531,30.8982606413991,30.6110876587988,30.7973620258909,65999.4189856655,0.0,1.0
2014-12-01,39.82,40.22,39.21,39.58,87399,30.9060220733613,31.2164793518481,30.4325747236689,30.7197477062692,112606.797851209,0.0,1.0
2014-12-02,39.9,40.25,39.55,39.79,46725,30.9681135290587,31.2397636477346,30.6964634103827,30.8827377774748,60201.5198068369,0.0,1.0
2014-12-03,40.05,40.43,39.79,39.87,69256,31.0845350084912,31.3794694230537,30.8827377774748,30.9448292331721,89230.9567842119,0.0,1.0
2014-12-04,39.82,40.4,39.4,39.93,67704,30.9060220733613,31.3561851271672,30.5800419309502,30.9913978249452,87231.3257785359,0.0,1.0
2014-12-05,40.18,40.69,39.82,39.82,54540,31.1854336239994,31.5812666540701,30.9060220733613,30.9060220733613,70270.5380474026,0.0,1.0
2014-12-08,38.8,40.48,38.63,39.92,54332,30.1143560132199,31.4182765828645,29.9824116698631,30.983636392983,70002.5462631369,0.0,1.0
2014-12-09,38.95,39.04,37.98,38.25,116243,30.2307774926525,30.300630380312,29.477918592322,29.6874772553006,149770.043165461,0.0,1.0
2014-12-10,35.33,37.7,35.33,36.95,284876,27.4211391223469,29.2605984973812,27.4211391223469,28.6784911002185,367040.516992884,0.0,1.0
2014-12-11,32.72,35.89,31.61,34.75,431187,25.3954053802205,27.8557793122284,24.5338864324197,26.9709760685411,555550.834049238,0.0,1.0
2014-12-12,31.06,33.46,31.05,32.19,141678,24.1070076745003,25.9697513454211,24.0992462425381,24.9840494862255,182541.05774624,0.0,1.0
2014-12-15,30.92,31.92,30.86,31.14,213623,23.9983476270299,24.7744908232469,23.9517790352569,24.1690991301977,275236.581395312,0.0,1.0
2014-12-16,30.23,31.37,30.15,30.68,182138,23.4628088216402,24.3476120653276,23.4007173659428,23.8120732599378,234670.613474107,0.0,1.0
2014-12-17,30.85,30.9,30.02,30.21,158164,23.9440176032947,23.9828247631056,23.2998187504346,23.4472859577158,203781.983493388,0.0,1.0
2014-12-18,31.71,32.12,30.42,31.22,186042,24.6115007520414,24.9297194624903,23.6102760289214,24.231190585895,239700.613117251,0.0,1.0
2014-12-19,31.26,32.01,31.25,31.63,353478,24.2622363137437,24.8443437109065,24.2544748817815,24.549409296344,455428.845763106,0.0,1.0
2014-12-22,31.61,31.99,31.26,31.26,198197,24.5338864324197,24.8288208469821,24.2622363137437,24.2622363137437,255361.383010287,0.0,1.0
2014-12-23,32.2,32.47,31.61,31.97,144639,24.9918109181877,25.2013695811663,24.5338864324197,24.8132979830578,186356.075405909,0.0,1.0
2014-12-24,32.16,32.59,32.12,32.2,109956,24.960765190339,25.2945067647123,24.9297194624903,24.9918109181877,141669.733801617,0.0,1.0
2014-12-26,32.68,32.91,32.31,32.33,127217,25.3643596523719,25.5428725875018,25.0771866697716,25.0927095336959,163909.186629564,0.0,1.0
2014-12-29,32.14,33.01,31.71,32.73,106513,24.9452423264147,25.6204869071235,24.6115007520414,25.4031668121827,137233.696718793,0.0,1.0
2014-12-30,31.71,32.41,31.53,32.12,59603,24.6115007520414,25.1548009893933,24.4717949767223,24.9297194624903,76793.8188346045,0.0,1.0
2014-12-31,31.52,32.4,31.4,31.88,121111,24.4640335447601,25.1470395574311,24.3708963612141,24.7434450953982,156042.081654914,0.0,1.0
2015-01-02,31.6,31.85,31.335,31.72,125735,24.5261250004575,24.7201607995117,24.32044705346,24.6192621840035,161999.74516667,0.0,1.0
2015-01-05,32.18,32.28,31.45,31.55,174946,24.9762880542633,25.053902373885,24.4097035210249,24.4873178406466,225404.2821643,0.0,1.0
2015-01-06,31.58,32.46,31.4,32.2,161660,24.5106021365331,25.1936081492041,24.3708963612141,24.9918109181877,208286.306944318,0.0,1.0
2015-01-07,31.82,32.204,31.56,31.9,107051,24.6968765036252,24.9949154909726,24.4950792726088,24.7589679593226,137926.867776174,0.0,1.0
2015-01-08,31.88,32.615,31.4301,32.12,233118,24.7434450953982,25.3139103446177,24.3942582714202,24.9297194624903,300354.369060037,0.0,1.0
2015-01-09,31.71,32.31,31.41,31.86,106470,24.6115007520414,25.0771866697716,24.3786577931762,24.7279222314739,137178.294571084,0.0,1.0
2015-01-12,32.22,32.98,31.52,31.81,136837,25.007333782112,25.597202611237,24.4640335447601,24.6891150716631,176303.80665186,0.0,1.0
2015-01-13,33.44,33.96,32.555,32.65,176314,25.9542284814968,26.3578229435296,25.2673417528447,25.3410753564853,227166.843514663,0.0,1.0
2015-01-14,32.52,32.68,31.6055,32.68,125413,25.4730196998422,25.5983482100506,24.7566889336828,25.5983482100506,160107.863459363,0.3,1.0
2015-01-15,31.93,32.7,31.75,32.7,160323,25.010870818449,25.6140142738266,24.8698762444647,25.6140142738266,204675.535976298,0.0,1.0
2015-01-16,32.12,32.37,31.63,31.82,108837,25.1596984243214,25.3555242215219,24.7758798618084,24.9247074676808,138946.198044275,0.0,1.0
2015-01-20,31.93,32.66,31.9,32.31,96399,25.010870818449,25.5826821462745,24.987371722785,25.3085260301938,123067.289113721,0.0,1.0
2015-01-21,31.71,32.06,31.5,31.99,83580,24.8385441169126,25.1127002329933,24.6740504472642,25.0578690097771,106701.978486549,0.0,1.0
2015-01-22,33.78,34.14,32.18,32.18,217884,26.4599817177328,26.7419708657015,25.2066966156495,25.2066966156495,278160.491511883,0.0,1.0
2015-01-23,33.47,34.9,33.38,34.38,253872,26.2171577292042,27.3372812891911,26.146660442212,26.929963631014,324104.387201927,0.0,1.0
2015-01-26,33.76,34.398,33.51,33.83,243956,26.4443156539568,26.9440630884125,26.2484898567562,26.4991468771729,311445.176641116,0.0,1.0
2015-01-27,33.66,34.17,33.45,34.0,146303,26.3659853350765,26.7654699613656,26.2014916654281,26.6323084192692,186776.974856635,0.0,1.0
2015-01-28,33.75,34.5,33.4167,34.09,149682,26.4364826220687,27.0239600136703,26.175407669241,26.7028057062614,191090.757882551,0.0,1.0
2015-01-29,34.54,34.58,33.4858,33.92,132683,27.0552921412223,27.0866242687744,26.2295339195872,26.5696441641651,169389.071686178,0.0,1.0
2015-01-30,33.04,34.5899,32.9035,34.46,275244,25.8803373580193,27.0943789703436,25.7734164727478,26.9926278861182,351388.841427993,0.0,1.0
2015-02-02,33.72,33.91,32.7801,33.73,146060,26.4129835264047,26.5618111322771,25.6767568592496,26.4208165582927,186466.750152492,0.0,1.0
2015-02-03,35.17,35.35,33.8801,34.05,171447,27.5487731501676,27.689767724152,26.5383903669319,26.6714735787093,218876.933543711,0.0,1.0
2015-02-04,34.04,35.15,33.99,35.15,134718,26.6636405468213,27.5331070863916,26.6244753873812,27.5331070863916,171987.044002763,0.0,1.0
2015-02-05,34.48,35.23,34.0101,34.09,91519,27.0082939498942,27.5957713414957,26.6402197814761,26.7028057062614,116837.262133411,0.0,1.0
2015-02-06,34.44,35.0025,34.18,34.65,95181,26.9769618223421,27.4175698660433,26.7733029932536,27.1414554919906,121512.33565839,0.0,1.0
2015-02-09,34.46,35.17,34.44,34.46,108470,26.9926278861182,27.5487731501676,26.9769618223421,26.9926278861182,138477.669375879,0.0,1.0
2015-02-10,34.44,35.1387,34.24,34.94,88557,26.9769618223421,27.5242557603581,26.8203011845817,27.3686134167432,113055.840019542,0.0,1.0
2015-02-11,34.3,34.79,34.01,34.4,63302,26.8672993759099,27.2511179384229,26.6401414511573,26.9456296947901,80814.1737515614,0.0,1.0
2015-02-12,34.63,34.892,34.5,34.65,56663,27.1257894282145,27.3310148636807,27.0239600136703,27.1414554919906,72338.5284396186,0.0,1.0
2015-02-13,35.26,35.33,34.76,34.77,80964,27.6192704371598,27.674101660376,27.2276188427588,27.2354518746468,103362.275498743,0.0,1.0
2015-02-17,35.87,36.13,35.31,35.58,144865,28.0970853823291,28.3007442114176,27.6584355965999,27.8699274575765,184941.15952924,0.0,1.0
2015-02-18,35.74,36.13,35.3165,35.99,79386,27.9952559677848,28.3007442114176,27.6635270673271,28.1910817649853,101347.729889126,0.0,1.0
2015-02-19,35.26,35.8399,35.06,35.82,74754,27.6192704371598,28.0735079563461,27.4626097993994,28.057920222889,95434.3108373232,0.0,1.0
2015-02-20,35.65,35.66,35.08,35.36,78433,27.9247586807926,27.9325917126806,27.4782758631754,27.69760075604,100131.087325143,0.0,1.0
2015-02-23,35.36,35.77,34.2616,35.65,106142,27.69760075604,28.0187550634489,26.8372205334599,27.9247586807926,135505.640111501,0.0,1.0
2015-02-24,36.02,36.28,35.216,35.46,125290,28.2145808606494,28.4182396897379,27.5848050968525,27.7759310749202,159950.836139982,0.0,1.0
2015-02-25,36.0,36.17,35.77,36.08,68590,28.1989147968733,28.3320763389697,28.0187550634489,28.2615790519775,87565.0718400621,0.0,1.0
2015-02-26,35.56,36.03,35.43,35.89,47266,27.8542613938004,28.2224138925374,27.7524319792562,28.1127514461051,60341.8965679017,0.0,1.0
2015-02-27,35.74,35.94,35.26,35.55,75137,27.9952559677848,28.1519166055452,27.6192704371598,27.8464283619124,95923.2658236877,0.0,1.0
2015-03-02,35.48,36.19,35.31,35.82,88991,27.7915971386963,28.3477424027457,27.6584355965999,28.057920222889,113609.90389443,0.0,1.0
2015-03-03,35.49,35.79,35.01,35.27,80691,27.7994301705843,28.0344211272249,27.4234446399593,27.6271034690478,103013.75144841,0.0,1.0
2015-03-04,35.35,35.753,34.78,35.35,91667,27.689767724152,28.0054389092392,27.2432849065348,27.689767724152,117026.205574617,0.0,1.0
2015-03-05,34.96,35.77,34.34,35.48,82800,27.3842794805192,28.0187550634489,26.8986315034619,27.7915971386963,105706.195485598,0.0,1.0
2015-03-06,34.0,35.31,33.77,34.55,94011,26.6323084192692,27.6584355965999,26.4521486858448,27.0631251731104,120018.661156963,0.0,1.0
2015-03-09,34.24,34.73,33.9,34.1,128576,26.8203011845817,27.2041197470947,26.553978100389,26.7106387381494,164145.891192708,0.0,1.0
2015-03-10,30.9,33.21,30.69,32.4,1069959,24.2040685339829,26.0134989001156,24.0395748643345,25.379023317186,1365957.67168568,0.0,1.0
2015-03-11,31.72,31.87,30.32,30.72,206113,24.8463771488006,24.9638726271209,23.7497526844778,24.0630739599986,263133.10471163,0.0,1.0
2015-03-12,26.84,30.14,26.3,30.14,1126051,21.0238575874467,23.6087581104934,20.6008738654936,23.6087581104934,1437567.23590281,0.0,1.0
2015-03-13,27.54,27.7,26.6,26.75,321563,21.5721698196081,21.6974983298164,20.8358648221342,20.9533603004545,410521.75530115,0.0,1.0
2015-03-16,27.43,27.92,27.42,27.56,213139,21.4860064688399,21.8698250313529,21.4781734369518,21.5878358833841,272102.811589429,0.0,1.0
2015-03-17,27.86,27.98,27.25,27.41,144414,21.8228268400247,21.916823222681,21.3450118948555,21.4703404050638,184365.392691511,0.0,1.0
2015-03-18,28.65,28.9,27.4,27.73,185831,22.4416363591783,22.6374621563789,21.4625073731758,21.7209974254805,237240.193397151,0.0,1.0
2015-03-19,28.5,28.73,28.3,28.46,163362,22.324140880858,22.5043006142825,22.1674802430976,22.292808753306,208555.259745389,0.0,1.0
2015-03-20,28.72,28.81,28.34,28.52,208950,22.4964675823945,22.5669648693867,22.1988123706497,22.3398069446341,266754.946216372,0.0,1.0
2015-03-23,29.16,29.44,28.5801,28.61,135623,22.8411209854674,23.060445878332,22.3868834662811,22.4103042316263,173142.40761284,0.0,1.0
2015-03-24,29.31,29.44,28.9,29.16,106460,22.9586164637877,23.060445878332,22.6374621563789,22.8411209854674,135911.61318112,0.0,1.0
2015-03-25,28.33,29.32,28.28,29.32,116856,22.1909793387617,22.9664494956757,22.1518141793216,22.9664494956757,149183.613280978,0.0,1.0
2015-03-26,28.64,28.69,27.91,28.25,128635,22.4338033272903,22.4729684867304,21.8619919994648,22.1283150836575,164221.213240216,0.0,1.0
2015-03-27,28.8,28.81,28.0,28.57,124662,22.5591318374987,22.5669648693867,21.932489286457,22.3789721040742,159149.103159729,0.0,1.0
2015-03-30,29.09,29.33,28.7,28.92,72279,22.7862897622512,22.9742825275637,22.4808015186184,22.6531282201549,92274.6147766126,0.0,1.0
2015-03-31,28.95,29.03,28.62,28.89,100408,22.676627315819,22.7392915709231,22.4181372635143,22.6296291244908,128185.358409636,0.0,1.0
2015-04-01,30.05,30.36,28.83,29.19,210396,23.5382608235012,23.7810848120298,22.5826309331627,22.8646200811314,268600.974702751,0.0,1.0
2015-04-02,30.22,30.33,29.57,30.14,212341,23.6714223655975,23.7575857163658,23.1622752928762,23.6087581104934,271084.048980765,0.0,1.0
2015-04-06,30.34,30.42,29.46,29.94,175471,23.7654187482538,23.828083003358,23.076111942108,23.452097472733,224014.152512721,0.0,1.0
2015-04-07,30.46,30.63,30.03,30.32,123485,23.85941513091,23.9925766730064,23.5225947597252,23.7497526844778,157646.492144191,0.0,1.0
2015-04-08,30.49,30.81,30.22,30.53,174613,23.8829142265741,24.1335712469907,23.6714223655975,23.9142463541262,222918.791211674,0.0,1.0
2015-04-09,30.82,31.0,30.29,30.49,161602,24.1414042788788,24.2823988528631,23.7262535888137,23.8829142265741,206308.364768883,0.0,1.0
2015-04-10,31.65,31.9,30.65,30.89,160958,24.7915459255845,24.987371722785,24.0082427367824,24.1962355020949,205486.205470662,0.0,1.0
2015-04-13,31.39,31.68,31.3,31.6,118064,24.5878870964959,24.8150450212485,24.5173898095037,24.7523807661444,150725.80028758,0.0,1.0
2015-04-14,31.63,31.91,31.26,31.45,118090,24.7758798618084,24.995204754673,24.4860576819517,24.6348852878241,150758.993054278,0.0,1.0
2015-04-15,31.68,31.986,31.52,31.71,88054,24.8150450212485,25.0547357970219,24.6897165110402,24.8385441169126,112413.687648416,0.0,1.0
2015-04-16,31.68,31.91,31.45,31.57,69249,24.8150450212485,24.995204754673,24.6348852878241,24.7288816704803,88406.3808113786,0.0,1.0
2015-04-17,30.91,31.43,30.56,31.28,122381,24.211901565871,24.619219224048,23.9377454497902,24.5017237457277,156237.076204383,0.0,1.0
2015-04-20,30.81,31.17,30.4455,30.72,98179,24.3685622036314,24.653297107666,24.0802681132963,24.2973784776227,124131.040835443,0.3,1.0
2015-04-21,30.85,31.0,30.64,31.0,119050,24.4001994151908,24.5188389585385,24.2341040545039,24.5188389585385,150518.954271886,0.0,1.0
2015-04-22,30.97,31.31,30.0901,30.81,94904,24.495111049869,24.7640273481239,23.799171488591,24.3685622036314,119990.347217296,0.0,1.0
2015-04-23,31.06,31.23,30.84,30.97,55090,24.5662947758776,24.7007529250051,24.3922901123009,24.495111049869,69652.1561599178,0.0,1.0
2015-04-24,31.21,31.38,31.06,31.17,82626,24.6849343192254,24.8193924683529,24.5662947758776,24.653297107666,104466.855234514,0.0,1.0
2015-04-27,30.54,31.6,30.43,31.21,70122,24.1550110256054,24.9933971319296,24.068008693817,24.6849343192254,88657.6237837311,0.0,1.0
2015-04-28,30.76,30.85,30.33,30.68,72168,24.3290156891821,24.4001994151908,23.9889156649185,24.2657412660633,91244.4510028851,0.0,1.0
2015-04-29,29.98,30.55,29.845,30.55,51757,23.7120900637737,24.1629203284952,23.6053144747607,24.1629203284952,65438.1311738766,0.0,1.0
2015-04-30,28.9,29.86,28.76,29.8,161362,22.8578853516698,23.6171784290955,22.7471551112119,23.5697226117564,204015.451484419,0.0,1.0
2015-05-01,29.45,29.6,28.93,28.93,99007,23.2928970106116,23.4115365539594,22.8816132603393,22.8816132603393,125177.909328825,0.0,1.0
2015-05-04,29.24,29.66,29.18,29.54,75378,23.1268016499247,23.4589923712985,23.0793458325856,23.3640807366203,95302.9629156341,0.0,1.0
2015-05-05,28.87,29.42,28.6,29.42,73947,22.8341574430002,23.2691691019421,22.6206062649743,23.2691691019421,93493.7010629414,0.0,1.0
2015-05-06,28.8,29.04,28.59,28.95,70867,22.7787923227713,22.9686155921277,22.6126969620844,22.897431866119,89599.552560989,0.0,1.0
2015-05-07,28.88,29.1599,28.05,28.73,47170,22.8420667458901,23.063448133777,22.1855946060324,22.7234272025423,59638.631440612,0.0,1.0
2015-05-08,29.27,29.53,29.08,29.08,53680,23.1505295585943,23.3561714337304,23.0002528036871,23.0002528036871,67869.4453197383,0.0,1.0
2015-05-11,29.27,29.89,29.16,29.31,79675,23.1505295585943,23.6409063377651,23.0635272268059,23.1821667701537,100735.805809429,0.0,1.0
2015-05-12,29.51,29.7,29.07,29.31,59059,23.3403528279507,23.4906295828579,22.9923435007973,23.1821667701537,74670.2975249334,0.0,1.0
2015-05-13,29.79,29.99,29.5201,29.55,66287,23.5618133088665,23.7199993666636,23.3483412238695,23.3719900395101,83808.9031652291,0.0,1.0
2015-05-14,30.46,30.54,29.78,30.0,108220,24.0917366024866,24.1550110256054,23.5539040059767,23.7279086695534,136826.217818593,0.0,1.0
2015-05-15,31.11,31.38,30.22,30.39,85003,24.6058412903269,24.8193924683529,23.9019133331301,24.0363714822576,107472.176984235,0.0,1.0
2015-05-18,31.64,31.66,30.81,31.22,89044,25.025034343489,25.0408529492687,24.3685622036314,24.6928436221153,112581.350392153,0.0,1.0
2015-05-19,31.93,32.07,31.4,31.63,131322,25.2544041272947,25.3651343677526,24.8352110741326,25.0171250405992,166034.860251093,0.0,1.0
2015-05-20,31.58,32.13,31.36,32.13,88955,24.9775785261499,25.4125901850917,24.8035738625732,25.4125901850917,112468.824672454,0.0,1.0
2015-05-21,31.12,31.71,31.05,31.67,68664,24.6137505932167,25.080399463718,24.5583854729878,25.0487622521586,86814.2249149501,0.0,1.0
2015-05-22,30.8,31.2,30.4,31.05,78243,24.3606529007415,24.6770250163356,24.0442807851475,24.5583854729878,98925.2796228071,0.0,1.0
2015-05-26,29.87,30.75,29.73,30.75,67150,23.6250877319854,24.3211063862923,23.5143574915274,24.3211063862923,84900.023346133,0.0,1.0
2015-05-27,30.02,30.29,29.48,29.92,63964,23.7437272753331,23.9572784533591,23.3166249192812,23.6646342464346,80871.8554476852,0.0,1.0
2015-05-28,29.98,30.3,29.81,29.97,55348,23.7120900637737,23.965187756249,23.5776319146462,23.7041807608839,69978.3543136527,0.0,1.0
2015-05-29,30.04,30.35,29.67,29.98,58806,23.7595458811128,24.0047342706982,23.4669016741883,23.7120900637737,74350.4210408445,0.0,1.0
2015-06-01,29.87,30.33,29.54,30.25,46037,23.6250877319854,23.9889156649185,23.3640807366203,23.9256412417997,58206.1410988224,0.0,1.0
2015-06-02,30.14,30.47,29.67,29.73,35909,23.8386389100113,24.0996459053764,23.4669016741883,23.5143574915274,45400.9670638317,0.0,1.0
2015-06-03,29.85,30.8,29.7,30.31,144947,23.6092691262057,24.3606529007415,23.4906295828579,23.9730970591388,183261.410036514,0.0,1.0
2015-06-04,29.8,30.53,29.56,29.56,94027,23.5697226117564,24.1471017227155,23.3798993424,23.3798993424,118881.526361383,0.0,1.0
2015-06-05,29.74,29.8,28.35,29.8,158995,23.5222667944173,23.5697226117564,22.422873692728,23.5697226117564,201022.77307399,0.0,1.0
2015-06-08,29.53,30.37,29.14,29.83,81871,23.3561714337304,24.0205528764779,23.0477086210262,23.5934505204259,103512.283117964,0.0,1.0
2015-06-09,29.52,29.7,29.16,29.38,94328,23.3482621308406,23.4906295828579,23.0635272268059,23.2375318903826,119262.090874073,0.0,1.0
2015-06-10,30.0,30.43,29.6,29.6,95359,23.7279086695534,24.068008693817,23.4115365539594,23.4115365539594,120565.619155084,0.0,1.0
2015-06-11,30.02,30.48,29.966,30.02,54530,23.7437272753331,24.1075552082663,23.7010170397279,23.7437272753331,68944.1291595628,0.0,1.0
2015-06-12,29.99,31.12,29.82,29.94,47477,23.7199993666636,24.6137505932167,23.5855412175361,23.6804528522143,60026.781956878,0.0,1.0
2015-06-15,29.71,29.84,29.23,29.77,92173,23.4985388857477,23.6013598233158,23.1188923470349,23.5459947030868,116537.451256637,0.0,1.0
2015-06-16,29.65,30.14,29.37,29.55,80551,23.4510830684086,23.8386389100113,23.2296225874928,23.3719900395101,101843.362331413,0.0,1.0
2015-06-17,29.39,29.85,29.22,29.69,72692,23.2454411932725,23.6092691262057,23.110983044145,23.482720279968,91906.9619817887,0.0,1.0
2015-06-18,29.76,29.96,29.45,29.47,129401,23.538085400197,23.696271457994,23.2928970106116,23.3087156163913,163606.07477309,0.0,1.0
2015-06-19,29.85,30.25,29.26,29.63,144079,23.6092691262057,23.9256412417997,23.1426202557044,23.4352644626289,182163.968185964,0.0,1.0
2015-06-22,30.44,30.5,29.93,30.12,55668,24.0759179967069,24.123373814046,23.6725435493245,23.8228203042316,70382.9411709983,0.0,1.0
2015-06-23,30.48,30.62,30.05,30.44,55488,24.1075552082663,24.2182854487242,23.7674551840027,24.0759179967069,70155.3610637413,0.0,1.0
2015-06-24,30.17,30.62,30.16,30.47,46750,23.8623668186809,24.2182854487242,23.854457515791,24.0996459053764,59107.6111903458,0.0,1.0
2015-06-25,30.57,30.64,30.04,30.31,77635,24.1787389342749,24.2341040545039,23.7595458811128,23.9730970591388,98156.5645938504,0.0,1.0
2015-06-26,30.47,30.88,30.27,30.63,100634,24.0996459053764,24.4239273238603,23.9414598475794,24.226194751614,127234.980631642,0.0,1.0
2015-06-29,29.38,30.32,29.28,30.13,100911,23.2375318903826,23.9810063620287,23.1584388614841,23.8307296071215,127585.201130032,0.0,1.0
2015-06-30,29.05,30.4555,28.82,29.78,107669,22.9765248950176,24.0881774161861,22.794610928551,23.5539040059767,136129.569823601,0.0,1.0
2015-07-01,29.13,29.92,29.0,29.47,62718,23.0397993181364,23.6646342464346,22.9369783805683,23.3087156163913,79296.4953718953,0.0,1.0
2015-07-02,29.42,29.68,28.96,29.17,76906,23.2691691019421,23.4748109770782,22.9053411690089,23.0714365296958,97234.8651594594,0.0,1.0
2015-07-06,29.05,29.53,28.64,29.12,68352,22.9765248950176,23.3561714337304,22.6522434765337,23.0318900152465,86419.7527290377,0.0,1.0
2015-07-07,28.77,28.95,28.07,28.95,81661,22.7550644141017,22.897431866119,22.2014132118121,22.897431866119,103246.772992831,0.0,1.0
2015-07-08,28.26,28.834,27.86,28.5,109233,22.3516899667193,22.8056839525968,22.0353178511253,22.5415132360757,138106.988088878,0.0,1.0
2015-07-09,28.04,28.98,27.74,28.7,117494,22.1776853031426,22.9211597747886,21.9404062164471,22.6996992938728,148551.650678043,0.0,1.0
2015-07-10,30.36,30.75,28.44,28.44,118333,24.0126435735881,24.3211063862923,22.4940574187366,22.4940574187366,149612.426844646,0.0,1.0
2015-07-13,30.63,30.74,30.21,30.47,71848,24.226194751614,24.3131970834024,23.8940040302403,24.0996459053764,90839.8641455396,0.0,1.0
2015-07-14,30.8,30.93,30.54,30.68,52444,24.3606529007415,24.4634738383096,24.1550110256054,24.2657412660633,66306.7285832406,0.0,1.0
2015-07-15,29.95,30.6593,29.74,30.47,50740,23.9256412417997,24.4922675300404,23.7578821546285,24.3410446957475,63516.0823754661,0.3,1.0
2015-07-16,29.98,30.37,29.66,30.22,59197,23.9496068256813,24.2611594161421,23.6939739309442,24.1413314967341,74102.5133697373,0.0,1.0
2015-07-17,29.53,30.11,29.47,30.11,59424,23.5901230674573,24.0534576891682,23.5421918996941,24.0534576891682,74386.67085297,0.0,1.0
2015-07-20,29.56,29.95,29.12,29.72,199223,23.6140886513389,23.9256412417997,23.2625934210754,23.7419050987074,249386.371286706,0.0,1.0
2015-07-21,29.27,29.87,29.07,29.68,51947,23.3824213404834,23.8617330181154,23.2226507812727,23.7099509868653,65026.999037413,0.0,1.0
2015-07-22,29.13,29.49,28.86,29.16,49553,23.2705819490359,23.5581689556151,23.0548916941015,23.2945475329175,62030.2016151256,0.0,1.0
2015-07-23,28.44,29.12,28.31,29.12,64875,22.719373519759,23.2625934210754,22.6155226562721,23.2625934210754,81210.2058357977,0.0,1.0
2015-07-24,28.31,28.85,28.11,28.51,39206,22.6155226562721,23.0469031661409,22.4557520970614,22.7752932154828,49077.8779190486,0.0,1.0
2015-07-27,28.09,28.65,27.945,28.27,44484,22.4397750411404,22.8871326069303,22.3239413857126,22.58356854443,55684.8523529805,0.0,1.0
2015-07-28,28.0,28.26,27.47,28.19,50702,22.3678782894955,22.5755800164694,21.9444863075872,22.5196603207457,63468.5141624141,0.0,1.0
2015-07-29,27.81,28.31,27.79,28.01,41353,22.2160962582454,22.6155226562721,22.2001192023243,22.3758668174561,51765.4819564969,0.0,1.0
2015-07-30,27.8,28.22,27.34,27.76,112845,22.2081077302849,22.5436259046273,21.8406354441003,22.1761536184427,141258.815838775,0.0,1.0
2015-07-31,28.81,29.0899,27.93,27.93,102285,23.0149490542988,23.2385479519142,22.3119585937718,22.3119585937718,128039.85979059,0.0,1.0
2015-08-03,28.08,28.86,27.94,28.85,97205,22.4317865131798,23.0548916941015,22.3199471217323,23.0469031661409,121680.740782562,0.0,1.0
2015-08-04,28.35,28.68,28.05,28.09,60355,22.6474767681142,22.9110981908119,22.4078209292982,22.4397750411404,75552.0920727487,0.0,1.0
2015-08-05,28.54,29.31,28.34,28.44,53190,22.7992587993644,23.4143754523255,22.6394882401537,22.719373519759,66582.9803222515,0.0,1.0
2015-08-06,28.5,28.6,28.09,28.55,77751,22.7673046875222,22.8471899671276,22.4397750411404,22.8072473273249,97328.3192900055,0.0,1.0
2015-08-07,28.13,28.41,27.81,28.34,35282,22.4717291529825,22.6954079358774,22.2160962582454,22.6394882401537,44165.8340238706,0.0,1.0
2015-08-10,28.93,29.18,28.36,28.36,88192,23.1108113898252,23.3105245888386,22.6554652960748,22.6554652960748,110398.311723633,0.0,1.0
2015-08-11,28.54,28.86,28.17,28.66,54126,22.7992587993644,23.0548916941015,22.5036832648246,22.8951211348908,67754.6605174316,0.0,1.0
2015-08-12,28.28,28.55,27.83,28.31,25671,22.5915570723905,22.8072473273249,22.2320733141665,22.6155226562721,32134.8315069096,0.0,1.0
2015-08-13,27.96,28.75,27.9,28.3,45908,22.3359241776534,22.9670178865356,22.2879930098902,22.6075341283116,57467.4085473571,0.0,1.0
2015-08-14,28.25,28.34,27.78,27.84,34445,22.5675914885089,22.6394882401537,22.1921306743638,22.240061842127,43118.0815416423,0.0,1.0
2015-08-17,28.38,28.66,28.08,28.08,59351,22.6714423519958,22.8951211348908,22.4317865131798,22.4317865131798,74295.2898121068,0.0,1.0
2015-08-18,27.66,28.36,27.53,28.31,48394,22.0962683388374,22.6554652960748,21.9924174753504,22.6155226562721,60579.371117034,0.0,1.0
2015-08-19,27.28,27.7532,26.83,27.52,39338,21.7927042763371,22.1707214194296,21.433220518113,21.9844289473899,49243.1148696509,0.0,1.0
2015-08-20,26.68,27.095,26.58,27.01,70528,21.313392598705,21.6449165090672,21.2335073190997,21.5770140214027,88286.6034248499,0.0,1.0
2015-08-21,26.49,26.71,26.17,26.25,99008,21.1616105674549,21.3373581825866,20.9059776727178,20.9698858964021,123937.72731238,0.0,1.0
2015-08-24,25.97,27.12,24.82,25.18,100105,20.7462071135071,21.6648878289685,19.8275263980457,20.1151134046249,125310.946515492,0.0,1.0
2015-08-25,25.47,26.92,25.4,26.92,66391,20.3467807154804,21.5051172697579,20.2908610197567,21.5051172697579,83107.9271775636,0.0,1.0
2015-08-26,25.42,25.98,25.05,25.98,120128,20.3068380756777,20.7541956414676,20.011262541138,20.7541956414676,150375.639408751,0.0,1.0
2015-08-27,25.29,25.58,25.1,25.53,192009,20.2029872121908,20.4346545230463,20.0512051809406,20.3947118832436,240355.921577274,0.0,1.0
2015-08-28,25.44,25.56,24.86,25.2,232240,20.3228151315988,20.4186774671252,19.8594805098878,20.131090460546,290716.889453651,0.0,1.0
2015-08-31,26.68,27.01,25.29,25.29,111938,21.313392598705,21.5770140214027,20.2029872121908,20.2029872121908,140123.437700925,0.0,1.0
2015-09-01,25.74,26.4283,25.65,26.09,64774,20.5624709704148,21.1123213499384,20.49057421877,20.8420694490335,81083.7745326853,0.0,1.0
2015-09-02,25.76,26.1224,25.42,26.03,100273,20.5784480263359,20.8679522796257,20.3068380756777,20.7941382812703,125521.248088985,0.0,1.0
2015-09-03,26.25,26.39,25.84,25.84,43879,20.9698858964021,21.0817252878496,20.6423562500202,20.6423562500202,54927.5163293866,0.0,1.0
2015-09-04,25.83,26.16,25.83,25.86,35639,20.6343677220596,20.8979891447573,20.6343677220596,20.6583333059412,44612.7248675452,0.0,1.0
2015-09-08,26.32,26.62,25.925,26.26,51320,21.0258055921258,21.2654614309418,20.7102587376847,20.9778744243626,64242.1235220521,0.0,1.0
2015-09-09,26.1,26.91,26.1,26.58,57965,20.8500579769941,21.4971287417973,20.8500579769941,21.2335073190997,72560.3018307822,0.0,1.0
2015-09-10,26.38,26.5,26.08,26.08,23063,21.073736759889,21.1695990954154,20.834080921073,20.834080921073,28870.1499374335,0.0,1.0
2015-09-11,26.19,26.36,25.99,26.19,36246,20.9219547286389,21.0577597039679,20.7621841694282,20.9219547286389,45372.5644812996,0.0,1.0
2015-09-14,25.68,26.27,25.44,26.27,59796,20.5145398026516,20.9858629523231,20.3228151315988,20.9858629523231,74852.3386228494,0.0,1.0
2015-09-15,26.29,26.36,25.495,25.7,40698,21.0018400082442,21.0577597039679,20.3667520353817,20.5305168585727,50945.5561788869,0.0,1.0
2015-09-16,27.14,27.14,26.33,26.38,45183,21.6808648848896,21.6808648848896,21.0337941200863,21.073736759889,56559.8571141247,0.0,1.0
2015-09-17,26.88,27.58,26.74,27.06,48387,21.4731631579157,22.0323601151531,21.3613237664682,21.6169566612053,60570.6085514719,0.0,1.0
2015-09-18,26.5,26.86,26.26,26.4,117933,21.1695990954154,21.4571861019947,20.9778744243626,21.0897138158101,147627.949207447,0.0,1.0
2015-09-21,26.62,26.74,26.27,26.71,42967,21.2654614309418,21.3613237664682,20.9858629523231,21.3373581825866,53785.8792161344,0.0,1.0
2015-09-22,26.07,26.31,25.75,26.27,54650,20.8260923931125,21.0178170641653,20.5704594983754,20.9858629523231,68410.6011395195,0.0,1.0
2015-09-23,26.11,26.44,25.845,26.08,73612,20.8580465049546,21.1216679276522,20.6463505140004,20.834080921073,92147.1394525584,0.0,1.0
2015-09-24,26.22,26.52,25.69,25.99,40763,20.9459203125205,21.1855761513365,20.5225283306122,20.7621841694282,51026.9228591077,0.0,1.0
2015-09-25,26.42,26.9,26.22,26.54,68429,21.1056908717312,21.4891402138368,20.9459203125205,21.2015532072576,85659.0855512567,0.0,1.0
2015-09-28,26.22,26.89,25.88,26.23,89334,20.9459203125205,21.4811516858763,20.6743103618623,20.953908840481,111827.861705358,0.0,1.0
2015-09-29,21.3,24.09,21.11,24.09,427893,17.0155645559377,19.2443638569267,16.8637825246875,19.2443638569267,535634.352303613,0.0,1.0
2015-09-30,20.61,21.46,20.3,21.46,449959,16.4643561266608,17.1433810033062,16.2167117598843,17.1433810033062,563256.462545968,0.0,1.0
2015-10-01,20.52,21.38,20.35,20.71,275313,16.392459375016,17.079472779622,16.2566543996869,16.5442414062662,344635.4589483,0.0,1.0
2015-10-02,21.51,21.55,20.38,20.38,244977,17.1833236431089,17.215277754951,16.2806199835685,16.2806199835685,306661.003391694,0.0,1.0
2015-10-05,23.06,23.35,21.84,21.84,198673,18.4215454769917,18.6532127878472,17.4469450658065,17.4469450658065,248697.88399253,0.0,1.0
2015-10-06,22.66,23.24,22.6,23.01,134384,18.1020043585703,18.5653389802813,18.0540731908071,18.381602837189,168221.230073801,0.0,1.0
2015-10-07,23.0,23.52,22.67,22.67,226403,18.3736143092285,18.7890177631763,18.1099928865309,18.1099928865309,283410.16156982,0.0,1.0
2015-10-08,23.7,23.91,22.92,22.96,115608,18.9328112664659,19.1005703536371,18.3097060855442,18.3416601973863,144717.525645701,0.0,1.0
2015-10-09,23.34,23.85,23.14,23.84,140651,18.6452242598866,19.0526391858739,18.485453700676,19.0446506579133,176066.22984217,0.0,1.0
2015-10-12,23.11,23.45,22.77,23.45,176124,18.4614881167944,18.7330980674525,18.1898781661362,18.7330980674525,220471.156726381,0.0,1.0
2015-10-13,23.66,23.85,22.758,23.02,95374,18.9008571546237,19.0526391858739,18.1802919325836,18.3895913651495,119388.703990495,0.0,1.0
2015-10-14,23.04,23.82,23.01,23.61,78278,18.4055684210706,19.0286736019923,18.381602837189,18.8609145148211,97988.0152973343,0.0,1.0
2015-10-15,23.34,23.39,22.35,22.8,70445,18.8848800987027,18.9253361400452,18.0838504801202,18.4479548522031,87063.63457997,0.3,1.0
2015-10-16,23.63,23.84,22.78,23.4,93706,19.1195251384895,19.2894405121282,18.4317724356661,18.9334273483137,115812.122108747,0.0,1.0
2015-10-19,23.49,23.89,23.33,23.63,55275,19.0062482227303,19.3298965534707,18.8767888904342,19.1195251384895,68314.8896501931,0.0,1.0
2015-10-20,23.79,23.952,23.1993,23.47,36367,19.2489844707856,19.3800620447355,18.7710367983647,18.9900658061933,44946.3155478711,0.0,1.0
2015-10-21,23.35,24.166,23.29,23.9,33310,18.8929713069712,19.5532139016816,18.8444240573601,19.3379877617392,41168.1406467287,0.0,1.0
2015-10-22,24.01,24.49,23.56,23.56,45675,19.4269910526928,19.8153690495813,19.0628866806099,19.0628866806099,56450.1598330633,0.0,1.0
2015-10-23,24.26,24.58,24.0,24.3,46108,19.6292712594056,19.8881899239979,19.4188998444243,19.6616360924796,56985.30858419,0.0,1.0
2015-10-26,23.75,24.47,22.71,24.28,102883,19.2166196377116,19.7991866330443,18.3751339777865,19.6454536759426,127154.06226831,0.0,1.0
2015-10-27,23.46,24.0,23.3,23.71,56701,18.9819745979248,19.4188998444243,18.8525152656286,19.1842548046375,70077.2963917792,0.0,1.0
2015-10-28,25.0,25.01,23.56,23.56,81342,20.2280206712753,20.2361118795439,19.0628866806099,19.0628866806099,100531.338831769,0.0,1.0
2015-10-29,24.37,25.06,24.14,24.86,62162,19.7182745503592,20.2765679208864,19.5321767601835,20.1147437555162,76826.5973846279,0.0,1.0
2015-10-30,24.16,24.67,24.08,24.38,46933,19.5483591767205,19.9610107984145,19.4836295105724,19.7263657586277,58004.9338028496,0.0,1.0
2015-11-02,25.22,25.25,24.24,24.24,101667,20.4060272531826,20.4303008779881,19.6130888428686,19.6130888428686,125651.196491473,0.0,1.0
2015-11-03,25.6,25.68,25.08,25.08,49269,20.713493167386,20.778222833534,20.2927503374234,20.2927503374234,60892.0180583511,0.0,1.0
2015-11-04,25.25,25.7,25.08,25.7,34465,20.4303008779881,20.7944052500711,20.2927503374234,20.7944052500711,42595.6159528522,0.0,1.0
2015-11-05,25.18,25.8499,24.69,25.25,37296,20.3736624201085,20.915692462016,19.9771932149515,20.4303008779881,46094.4753395496,0.0,1.0
2015-11-06,24.68,25.2,24.34,25.18,113552,19.969102006683,20.3898448366456,19.6940009255537,20.3736624201085,140339.979186951,0.0,1.0
2015-11-09,24.54,24.97,24.34,24.57,45682,19.8558250909239,20.2037470464698,19.6940009255537,19.8800987157294,56458.8111985548,0.0,1.0
2015-11-10,24.45,24.71,23.8,24.54,70857,19.7830042165073,19.9933756314886,19.2570756790541,19.8558250909239,87572.829234622,0.0,1.0
2015-11-11,24.29,24.621,24.13,24.53,37254,19.6535448842111,19.9213638778988,19.524085551915,19.8477338826554,46042.5671465997,0.0,1.0
2015-11-12,23.44,24.41,23.35,24.07,95113,18.9657921813878,19.7506393834332,18.8929713069712,19.4755383023039,117551.04657257,0.0,1.0
2015-11-13,23.0,23.39,22.74,23.32,50346,18.6097790175733,18.9253361400452,18.3994076025921,18.8686976821656,62223.0924347105,0.0,1.0
2015-11-16,23.04,23.35,22.845,23.01,120310,18.6421438506474,18.8929713069712,18.4843652894114,18.6178702258418,148692.254614468,0.0,1.0
2015-11-17,22.77,23.11,22.59,23.09,99131,18.4236812273976,18.6987823085269,18.2780394785644,18.6825998919899,122516.930364781,0.0,1.0
2015-11-18,23.0,23.16,22.53,22.88,106362,18.6097790175733,18.7392383498695,18.2294922289533,18.5126845183512,131453.790917663,0.0,1.0
2015-11-19,22.46,23.14,22.35,23.02,120188,18.1728537710738,18.7230559333325,18.0838504801202,18.6259614341103,148541.473673042,0.0,1.0
2015-11-20,22.33,22.99,21.4715,22.61,177506,18.0676680635831,18.6016878093048,17.3730378337315,18.2942218951014,219381.326137444,0.0,1.0
2015-11-23,21.11,21.51,19.53,21.39,196524,17.0805406548249,17.4041889855653,15.8021297484003,17.3070944863432,242885.85026892,0.0,1.0
2015-11-24,21.85,22.15,20.78,20.78,104586,17.6792900666947,17.92202631475,16.8135307819641,16.8135307819641,129258.815901494,0.0,1.0
2015-11-25,22.67,22.84,21.75,21.85,69296,18.3427691447125,18.4803196852772,17.5983779840096,17.6792900666947,85643.5747299824,0.0,1.0
2015-11-27,22.53,22.86,22.26,22.86,35917,18.2294922289533,18.4965021018142,18.0110296057036,18.4965021018142,44390.1563376932,0.0,1.0
2015-11-30,22.03,22.91,21.95,22.61,164733,17.8249318155278,18.5369581431567,17.7602021493798,18.2942218951014,203595.055933881,0.0,1.0
2015-12-01,21.98,22.71,21.85,22.3,152057,17.7844757741853,18.3751339777865,17.6792900666947,18.0433944387776,187928.668937845,0.0,1.0
2015-12-02,21.83,22.24,21.76,22.12,81402,17.6631076501576,17.9948471891665,17.6064691922781,17.8977526899444,100605.493393126,0.0,1.0
2015-12-03,21.61,22.29,21.57,22.02,117349,17.4851010682504,18.0353032305091,17.4527362351764,17.8168406072593,145032.727011497,0.0,1.0
2015-12-04,21.74,22.0,21.56,21.73,86994,17.590286775741,17.8006581907223,17.4446450269079,17.5821955674725,107516.698511604,0.0,1.0
2015-12-07,21.48,21.89,21.32,21.79,102357,17.3799153607598,17.7116548997687,17.2504560284636,17.6307428170836,126503.973947079,0.0,1.0
2015-12-08,20.81,21.26,20.675,21.17,104464,16.8378044067696,17.2019087788526,16.7285730951447,17.129087904436,129108.034960068,0.0,1.0
2015-12-09,20.9,21.21,20.45,20.45,88530,16.9106252811862,17.16145273751,16.5465209091032,16.5465209091032,109415.055282344,0.0,1.0
2015-12-10,19.63,20.36,19.066,20.01,276915,15.8830418310854,16.4737000346866,15.4266976847414,16.1905077452888,342241.839303179,0.0,1.0
2015-12-11,19.76,20.0155,19.5,19.63,147608,15.988227538576,16.1949579098365,15.7778561235948,15.8830418310854,182430.10821322,0.0,1.0
2015-12-14,19.79,20.08,19.5,19.71,245895,16.0125011633816,16.2471462031684,15.7778561235948,15.9477714972335,303903.931081577,0.0,1.0
2015-12-15,19.95,20.21,19.8,19.91,130833,16.1419604956777,16.352331910659,16.0205923716501,16.1095956626037,161697.728767141,0.0,1.0
2015-12-16,20.19,20.39,20.02,20.12,103819,16.336149494122,16.4979736594922,16.1985989535573,16.2795110362424,128310.87342548,0.0,1.0
2015-12-17,20.32,20.75,20.2,20.2,117629,16.4413352016126,16.7892571571585,16.3442407023905,16.3442407023905,145378.781631164,0.0,1.0
2015-12-18,19.66,20.395,19.54,20.2,424221,15.9073154558909,16.5020192636264,15.8102209566688,16.3442407023905,524298.702890902,0.0,1.0
2015-12-21,19.75,20.27,19.52,19.85,166355,15.9801363303075,16.4008791602701,15.7940385401318,16.0610484129926,205599.700909234,0.0,1.0
2015-12-22,20.68,20.79,19.48,19.89,151016,16.732618699279,16.8216219902326,15.7616737070578,16.0934132460667,186642.0872983,0.0,1.0
2015-12-23,20.78,21.29,20.73,20.84,74498,16.8135307819641,17.2261824036581,16.7730747406215,16.8620780315751,92072.7751996395,0.0,1.0
2015-12-24,20.63,21.4,20.54,20.78,51467,16.6921626579364,17.3151856946117,16.6193417835198,16.8135307819641,63608.5468227316,0.0,1.0
2015-12-28,20.51,20.87,20.3,20.48,81607,16.5950681587143,16.8863516563807,16.4251527850756,16.5707945339088,100858.854811096,0.0,1.0
2015-12-29,20.51,20.93,20.36,20.65,64545,16.5950681587143,16.9348989059917,16.4737000346866,16.7083450744734,79771.7693798591,0.0,1.0
2015-12-30,20.17,20.64,20.15,20.56,106269,16.319967077585,16.7002538662049,16.3037846610479,16.6355242000568,131338.851347559,0.0,1.0
2015-12-31,20.09,20.46,19.7,20.1,124691,16.2552374114369,16.5546121173717,15.939680288965,16.2633286197054,154106.773502889,0.0,1.0
2016-01-04,19.83,19.98,19.35,19.98,111104,16.0448659964556,16.1662341204833,15.6564879995671,16.1662341204833,137314.473083583,0.0,1.0
2016-01-05,19.81,20.14,19.66,19.97,79858,16.0286835799186,16.2956934527794,15.9073154558909,16.1581429122147,98697.2493475371,0.0,1.0
2016-01-06,19.53,19.84,19.48,19.52,58603,15.8021297484003,16.0529572047241,15.7616737070578,15.7940385401318,72427.9959867981,0.0,1.0
2016-01-07,18.88,19.47,18.88,19.14,128306,15.2762012109471,15.7535824987892,15.2762012109471,15.4865726259284,158574.585824653,0.0,1.0
2016-01-08,19.14,19.68,18.9,19.05,158029,15.4865726259284,15.923497872428,15.2923836274842,15.4137517515118,195309.519611585,0.0,1.0
2016-01-11,18.97,19.31,18.71,19.26,92984,15.3490220853637,15.6241231664931,15.1386506703825,15.5836671251505,114919.795553751,0.0,1.0
2016-01-12,18.78,19.31,18.65,19.24,185329,15.195289128262,15.6241231664931,15.0901034207714,15.5674847086135,229049.845029049,0.0,1.0
2016-01-13,19.12,19.48,18.59,18.59,111385,15.7131264574467,16.0089803028798,15.2775638516702,15.2775638516702,135535.165822503,0.3,1.0
2016-01-14,19.24,19.75,19.02,19.19,103109,15.8117444059244,16.2308706869546,15.6309448337153,15.7706535940587,125464.788012681,0.0,1.0
2016-01-15,18.62,18.97,18.03,18.76,126526,15.3022183387896,15.5898540218496,14.8173467587743,15.4172726120136,153958.992600961,0.0,1.0
2016-01-19,18.24,18.97,18.17,18.69,101019,14.9899281686102,15.5898540218496,14.9324010319982,15.3597454754016,122921.640402419,0.0,1.0
2016-01-20,18.24,18.48,17.27,18.01,112790,14.9899281686102,15.1871640655656,14.1927664184155,14.800910434028,137244.79376146,0.0,1.0
2016-01-21,18.35,19.16,18.2,18.34,130269,15.0803279547148,15.7459991069393,14.9570555191177,15.0721097923416,158513.538775703,0.0,1.0
2016-01-22,18.73,19.19,18.46,18.6,161833,15.3926181248942,15.7706535940587,15.1707277408193,15.2857820140433,196921.151775851,0.0,1.0
2016-01-25,18.25,18.73,18.24,18.73,66202,14.9981463309834,15.3926181248942,14.9899281686102,15.3926181248942,80555.7215763464,0.0,1.0
2016-01-26,18.73,18.92,18.19,18.32,70520,15.3926181248942,15.5487632099839,14.9488373567445,15.0556734675954,85809.9375481699,0.0,1.0
2016-01-27,18.59,18.92,18.51,18.7,53153,15.2775638516702,15.5487632099839,15.2118185526851,15.3679636377747,64677.4760422275,0.0,1.0
2016-01-28,18.74,18.87,18.49,18.71,61289,15.4008362872673,15.5076723981182,15.1953822279388,15.3761818001479,74577.4994666733,0.0,1.0
2016-01-29,19.52,19.55,18.89,18.89,109873,16.0418529523724,16.0665074394918,15.5241087228644,15.5241087228644,133695.338460438,0.0,1.0
2016-02-01,19.07,19.48,18.92,19.34,65549,15.672035645581,16.0089803028798,15.5487632099839,15.8939260296558,79761.1400502694,0.0,1.0
2016-02-02,18.51,19.01,18.42,18.92,63322,15.2118185526851,15.6227266713421,15.1378550913268,15.5487632099839,77051.2885057461,0.0,1.0
2016-02-03,18.64,18.76,18.11,18.61,98971,15.3186546635359,15.4172726120136,14.8830920577594,15.2940001764165,120429.59910777,0.0,1.0
2016-02-04,18.62,19.15,18.55,18.58,44671,15.3022183387896,15.7377809445661,15.2446912021776,15.269345689297,54356.4339224945,0.0,1.0
2016-02-05,18.21,18.85,18.18,18.61,77565,14.9652736814908,15.4912360733719,14.9406191943714,15.2940001764165,94382.4135837184,0.0,1.0
2016-02-08,18.48,18.5,18.14,18.14,31574,15.1871640655656,15.2036003903119,14.9077465448788,14.9077465448788,38419.7811705322,0.0,1.0
2016-02-09,18.44,18.65,18.1,18.21,27061,15.1542914160731,15.326872825909,14.8748738953863,14.9652736814908,32928.2858762199,0.0,1.0
2016-02-10,18.58,18.8,18.46,18.49,84290,15.269345689297,15.4501452615062,15.1707277408193,15.1953822279388,102565.508166978,0.0,1.0
2016-02-11,18.78,18.8,18.21,18.21,60996,15.4337089367599,15.4501452615062,14.9652736814908,14.9652736814908,74220.9720744211,0.0,1.0
2016-02-12,19.18,19.3,18.7,18.93,75895,15.7624354316855,15.8610533801632,15.3679636377747,15.556981372357,92350.3291295857,0.0,1.0
2016-02-16,20.24,20.42,19.05,19.45,103391,16.6335606432385,16.7814875659551,15.6555993208347,15.9843258157604,125807.930417511,0.0,1.0
2016-02-17,19.59,20.77,19.49,20.43,199443,16.0993800889843,17.069123249015,16.0171984652529,16.7897057283282,242685.640590183,0.0,1.0
2016-02-18,19.43,19.89,19.1,19.72,60873,15.9678894910141,16.3459249601786,15.6966901327004,16.2062161998352,74071.3035786976,0.0,1.0
2016-02-19,20.0,20.08,19.32,19.39,84977,16.4363247462831,16.5020700452683,15.8774897049095,15.9350168415215,103401.461472361,0.0,1.0
2016-02-22,19.56,20.53,19.46,20.08,60669,16.0747256018649,16.8718873520597,15.9925439781335,16.5020700452683,73823.0729028636,0.0,1.0
2016-02-23,19.86,20.49,19.21,19.57,113287,16.3212704730592,16.8390147025671,15.787089918805,16.0829437642381,137849.551829545,0.0,1.0
2016-02-24,20.23,20.29,19.8,19.8,74840,16.6253424808654,16.6746514551043,16.2719614988203,16.2719614988203,91066.5871540705,0.0,1.0
2016-02-25,20.22,20.34,20.04,20.25,78654,16.6171243184923,16.71574226697,16.4691973957757,16.6417788056117,95707.5273385388,0.0,1.0
2016-02-26,20.49,20.59,20.29,20.37,75817,16.8390147025671,16.9211963262985,16.6746514551043,16.7403967540894,92255.41740059,0.0,1.0
2016-02-29,20.55,20.8,20.36,20.5,125895,16.8883236768059,17.0937777361345,16.7321785917162,16.8472328649402,153191.181049729,0.0,1.0
2016-03-01,21.2,21.39,20.66,20.67,76074,17.4225042310601,17.5786493161498,16.9787234629105,16.9869416252836,92568.1393794598,0.0,1.0
2016-03-02,21.39,21.5899,20.926,21.11,99460,17.5786493161498,17.7429303819889,17.1973265820361,17.3485407697019,121024.622639549,0.0,1.0
2016-03-03,21.58,21.74,21.32,21.32,82104,17.7347944012395,17.8662849992098,17.5211221795378,17.5211221795378,99905.546121029,0.0,1.0
2016-03-04,21.58,21.87,21.27,21.65,51018,17.7347944012395,17.9731211100606,17.4800313676721,17.7923215378515,62079.5716652375,0.0,1.0
2016-03-07,22.01,22.1,21.43,21.54,128308,18.0881753832846,18.1621388446429,17.6115219656424,17.701921751747,156127.360563395,0.0,1.0
2016-03-08,21.53,22.26,21.5,21.85,113943,17.6937035893738,18.2936294426131,17.6690491022544,17.9566847853143,138647.783806738,0.0,1.0
2016-03-09,21.5,21.95,21.35,21.54,58903,17.6690491022544,18.0388664090458,17.5457766666573,17.701921751747,71674.174013044,0.0,1.0
2016-03-10,21.54,21.87,21.045,21.65,56478,17.701921751747,17.9731211100606,17.2951227142764,17.7923215378515,68723.3926949169,0.0,1.0
2016-03-11,23.16,23.2733,21.0,21.25,123094,19.0332640561959,19.1263758358836,17.2581409835973,17.4635950429258,149782.876525162,0.0,1.0
2016-03-14,23.21,23.26,22.7,23.08,87775,19.0743548680616,19.1154456799273,18.6552285870314,18.9675187572108,106806.115545812,0.0,1.0
2016-03-15,23.89,23.98,23.09,23.13,128229,19.6331899094352,19.7071533707935,18.9757369195839,19.0086095690765,156031.232017361,0.0,1.0
2016-03-16,23.57,23.77,22.97,23.77,92004,19.3702087134947,19.5345719609575,18.8771189711062,19.5345719609575,111952.034801217,0.0,1.0
2016-03-17,24.0,24.28,23.55,23.55,162270,19.7235896955398,19.9536982419877,19.3537723887484,19.3537723887484,197452.900821633,0.0,1.0
2016-03-18,25.01,25.09,24.01,24.22,178298,20.5536240952271,20.6193693942122,19.7318078579129,19.9043892677489,216956.044313154,0.0,1.0
2016-03-21,24.5,24.95,24.47,24.87,63923,20.1344978141969,20.5043151209882,20.1098433270774,20.4385698220031,77782.5955458262,0.0,1.0
2016-03-22,23.73,24.77,23.44,24.29,73066,19.501699311465,20.3563881982717,19.2633726026439,19.9619164043609,88907.9537279436,0.0,1.0
2016-03-23,22.94,23.76,22.94,23.76,85485,18.8524644839868,19.5263537985844,18.8524644839868,19.5263537985844,104019.604527869,0.0,1.0
2016-03-24,23.02,23.02,22.595,22.87,56524,18.9182097829719,18.9182097829719,18.5689378821134,18.7949373473748,68779.3662786836,0.0,1.0
2016-03-28,22.81,23.1,22.58,23.03,66191,18.7456283731359,18.983955081957,18.5566106385537,18.926427945345,80542.3365889242,0.0,1.0
2016-03-29,23.41,23.7,22.545,22.73,94968,19.2387181155244,19.4770448243455,18.5278470702477,18.6798830741508,115558.680503044,0.0,1.0
2016-03-30,23.62,23.9,23.14,23.57,66746,19.4112995253604,19.6414080718084,19.0168277314496,19.3702087134947,81217.6700452377,0.0,1.0
2016-03-31,23.37,23.7,22.5,23.58,95759,19.2058454660319,19.4770448243455,18.4908653395685,19.3784268758678,116521.18278042,0.0,1.0
2016-04-01,23.5,23.59,22.93,23.16,64715,19.3126815768827,19.386645038241,18.8442463216136,19.0332640561959,78746.3146402415,0.0,1.0
2016-04-04,22.88,23.41,22.85,23.41,82951,18.8031555097479,19.2387181155244,18.7785010226285,19.2387181155244,100936.190152556,0.0,1.0
2016-04-05,22.58,23.02,22.53,22.65,62032,18.5566106385537,18.9182097829719,18.515519826688,18.6141377751657,75481.5945262065,0.0,1.0
2016-04-06,22.8,22.85,22.3,22.66,83356,18.7374102107628,18.7785010226285,18.3265020921057,18.6223559375388,101429.001053109,0.0,1.0
2016-04-07,22.03,22.67,21.95,22.67,296411,18.1046117080309,18.630574099912,18.0388664090458,18.630574099912,360677.955170032,0.0,1.0
2016-04-08,22.48,22.78,22.04,22.31,84347,18.4744290148223,18.7209738860165,18.112829870404,18.3347202544789,102634.866738166,0.0,1.0
2016-04-11,22.89,23.16,22.38,22.58,70631,18.8113736721211,19.0332640561959,18.3922473910908,18.5566106385537,85945.0042394327,0.0,1.0
2016-04-12,22.71,23.04,22.7,22.96,81143,18.6634467494045,18.9346461077182,18.6552285870314,18.8689008087331,98736.1849471239,0.0,1.0
2016-04-13,22.88,23.0999,22.76,22.88,83283,18.8031555097479,18.9838729003333,18.7045375612702,18.8031555097479,101340.173409306,0.0,1.0
2016-04-14,22.92,22.95,22.76,22.95,54022,18.8360281592405,18.8606826463599,18.7045375612702,18.8606826463599,65734.8900485996,0.0,1.0
2016-04-15,22.71,22.98,22.53,22.79,131004,18.6634467494045,18.8853371334793,18.515519826688,18.7291920483896,159407.899298929,0.0,1.0
2016-04-18,22.46,22.54,22.22,22.51,61950,18.7045375612702,18.7711610254243,18.5046671688079,18.7461772263666,74388.2063612757,0.3,1.0
2016-04-19,22.51,22.81,22.49,22.6,41217,18.7461772263666,18.9960152169445,18.729521360328,18.8211286235399,49492.4729877754,0.0,1.0
2016-04-20,22.46,22.67,22.32,22.56,52523,18.7045375612702,18.8794241546748,18.5879464990005,18.7878168914629,63068.4707459771,0.0,1.0
2016-04-21,22.6,22.69,22.43,22.43,46789,18.8211286235399,18.8960800207133,18.6795537622124,18.6795537622124,56183.2088367673,0.0,1.0
2016-04-22,23.12,23.25,22.66,22.66,78255,19.2541811405417,19.3624442697922,18.8710962216555,18.8710962216555,93966.8940888077,0.0,1.0
2016-04-25,22.88,23.365,22.7101,23.12,68250,19.0543107480794,19.4582154995137,18.9128191660821,19.2541811405417,81953.1087031001,0.0,1.0
2016-04-26,24.22,24.28,22.97,22.98,90734,20.1702537726609,20.2202213707765,19.1292621452528,19.137590078272,108951.404616368,0.0,1.0
2016-04-27,24.64,24.69,24.03,24.2,91340,20.5200269594701,20.5616666245664,20.0120230452949,20.1535979066224,109679.076174962,0.0,1.0
2016-04-28,24.38,24.83,24.32,24.48,43917,20.3035007009692,20.6782576868361,20.2535331028536,20.3867800311619,52734.5739914147,0.0,1.0
2016-04-29,24.2,24.61,23.85,24.3,43750,20.1535979066224,20.4950431604123,19.8621202509481,20.2368772368151,52534.0440404489,0.0,1.0
2016-05-02,24.13,24.43,23.92,24.35,60499,20.0953023754876,20.3451403660655,19.920415782083,20.2785169019114,72645.8772663568,0.0,1.0
2016-05-03,23.94,24.35,23.77,23.91,45610,19.9370716481215,20.2785169019114,19.795496786794,19.9120878490637,54767.4913985114,0.0,1.0
2016-05-04,23.8,24.93,23.78,23.9,81919,19.8204805858518,20.7615370170288,19.8038247198133,19.9037599160445,98366.5452285607,0.0,1.0
2016-05-05,22.99,24.73,22.97,23.97,65475,19.1459180112913,20.5949783566435,19.1292621452528,19.9620554471793,78620.9493382489,0.0,1.0
2016-05-06,22.8,23.57,22.61,23.02,157745,18.9876872839253,19.6289381264087,18.8294565565592,19.1709018103491,189416.749192242,0.0,1.0
2016-05-09,22.54,23.005,22.5,22.77,115515,18.7711610254243,19.1584099108202,18.7378492933473,18.9627034848675,138707.887939028,0.0,1.0
2016-05-10,22.85,23.0,22.485,22.66,68293,19.0293269490216,19.1542459443106,18.7253573938184,18.8710962216555,82004.7421635285,0.0,1.0
2016-05-11,22.8,23.15,22.73,22.84,69495,18.9876872839253,19.2791649395995,18.9293917527904,19.0209990160023,83448.0774992225,0.0,1.0
2016-05-12,22.68,23.12,22.5,22.83,75427,18.8877520876941,19.2541811405417,18.7378492933473,19.012671082983,90571.0934820327,0.0,1.0
2016-05-13,22.46,22.72,22.38,22.69,33554,18.7045375612702,18.9210638197711,18.6379140971161,18.8960800207133,40290.910028188,0.0,1.0
2016-05-16,22.61,22.9,22.15,22.55,57084,18.8294565565592,19.0709666141179,18.446371637673,18.7794889584436,68545.2198858282,0.0,1.0
2016-05-17,22.37,23.39,22.11,22.63,84457,18.6295861640968,19.4790353320619,18.4130599055959,18.8461124225977,101414.120171982,0.0,1.0
2016-05-18,22.77,23.44,22.33,22.33,34473,18.9627034848675,19.5206749971582,18.5962744320198,18.5962744320198,41394.4251475746,0.0,1.0
2016-05-19,22.61,22.95,22.555,22.7,75500,18.8294565565592,19.1126062792142,18.7836529249532,18.9044079537326,90658.7502869461,0.0,1.0
2016-05-20,22.91,23.18,22.72,22.72,47173,19.0792945471372,19.3041487386573,18.9210638197711,18.9210638197711,56644.3076461735,0.0,1.0
2016-05-23,22.8,23.76,22.8,23.0,49220,18.9876872839253,19.7871688537747,18.9876872839253,19.1542459443106,59102.3005181917,0.0,1.0
2016-05-24,23.47,23.54,22.82,22.91,48463,19.545658796216,19.6039543273509,19.0043431499638,19.0792945471372,58193.3114590235,0.0,1.0
2016-05-25,23.19,23.6,23.15,23.6,38227,19.3124766716766,19.6539219254665,19.2791649395995,19.6539219254665,45902.1463207826,0.0,1.0
2016-05-26,23.31,23.45,23.03,23.19,45845,19.4124118679078,19.5290029301775,19.1792297433684,19.3124766716766,55049.6742636429,0.0,1.0
2016-05-27,23.29,23.54,23.15,23.3,44475,19.3957560018693,19.6039543273509,19.2791649395995,19.4040839348885,53404.6081988333,0.0,1.0
2016-05-31,23.04,23.46,22.89,23.46,66712,19.1875576763876,19.5373308631968,19.0626386810986,19.5373308631968,80106.3119091755,0.0,1.0
2016-06-01,23.27,23.28,22.7,23.22,82696,19.3791001358307,19.38742806885,18.9044079537326,19.3374604707344,99299.5498507192,0.0,1.0
2016-06-02,23.25,23.42,22.82,23.28,93143,19.3624442697922,19.5040191311197,19.0043431499638,19.38742806885,111844.079178503,0.0,1.0
2016-06-03,23.24,23.97,22.92,23.24,85877,19.3541163367729,19.9620554471793,19.0876224801564,19.3541163367729,103119.225144266,0.0,1.0
2016-06-06,23.18,23.3,23.03,23.15,101481,19.3041487386573,19.4040839348885,19.1792297433684,19.2791649395995,121856.167389001,0.0,1.0
2016-06-07,22.75,23.18,22.59,23.11,94281,18.9460476188289,19.3041487386573,18.8128006905207,19.2458532075225,113210.56471263,0.0,1.0
2016-06-08,22.44,22.87,22.37,22.82,155478,18.6878816952317,19.0459828150601,18.6295861640968,19.0043431499638,186694.585127335,0.0,1.0
2016-06-09,20.3,22.74,19.7701,22.74,354635,16.9057040291089,18.9377196858097,16.464406858418,18.9377196858097,425837.959046504,0.0,1.0
2016-06-10,20.04,20.49,19.75,20.3,226399,16.689177770608,17.0639347564749,16.4476677130493,16.9057040291089,271854.972267739,0.0,1.0
2016-06-13,18.0,18.75,17.78,18.7,534473,14.9902794346778,15.6148744111227,14.807064908254,15.5732347460264,641783.499895563,0.0,1.0
2016-06-14,16.94,18.145,16.8699,18.0,472021,14.1075185346357,15.1110344634572,14.0491397241706,14.9902794346778,566792.502903239,0.0,1.0
2016-06-15,16.44,17.16,16.2,16.84,359293,13.6911218836724,14.2907330610595,13.49125149121,14.024239204443,431431.183666858,0.0,1.0
2016-06-16,16.11,16.42,15.72,16.11,370567,13.4163000940367,13.6744660176339,13.0915107062853,13.4163000940367,444968.756524273,0.0,1.0
2016-06-17,13.83,14.1,13.75,14.0,6467615,11.5175313656441,11.7423855571643,11.45090790149,11.6591062269716,7766170.77135243,0.0,1.0
2016-06-20,13.86,14.14,13.82,14.05,1645915,11.5425151647019,11.7756972892414,11.5092034326249,11.700745892068,1976378.76792767,0.0,1.0
2016-06-21,13.85,13.94,13.69,13.85,777127,11.5341872316827,11.6091386288561,11.4009403033744,11.5341872316827,933157.120983355,0.0,1.0
2016-06-22,13.6,13.9899,13.58,13.82,697534,11.325988906201,11.6506950146222,11.3093330401625,11.5092034326249,837583.585730527,0.0,1.0
2016-06-23,13.53,13.76,13.49,13.76,893542,11.2676933750662,11.4592358345093,11.2343816429891,11.4592358345093,1072945.70925693,0.0,1.0
2016-06-24,12.3,13.02,12.26,12.98,1548176,10.2433576136965,10.8429687910836,10.2100458816195,10.8096570590066,1859015.91237408,0.0,1.0
2016-06-27,11.34,12.315,11.24,12.2,1322073,9.44387604384703,10.2558495132254,9.36059671365438,10.1600782835039,1587516.37043859,0.0,1.0
2016-06-28,11.74,11.98,11.59,11.6,520641,9.77699336461765,9.97686375708002,9.65207436932867,9.66040230234793,625174.336531734,0.0,1.0
2016-06-29,12.39,12.44,11.65,11.88,592974,10.3183090108699,10.3599486759662,9.70204196744426,9.89358442688737,712030.222419226,0.0,1.0
2016-06-30,12.84,12.85,12.25,12.46,537338,10.6930659967369,10.7013939297561,10.2017179486002,10.3766045420048,645223.729293865,0.0,1.0
2016-07-01,12.85,12.96,12.58,12.82,392041,10.7013939297561,10.793001192968,10.476539738236,10.6764101306983,470754.266506552,0.0,1.0
2016-07-05,12.31,12.79,12.11,12.75,384971,10.2516855467158,10.6514263316405,10.0851268863305,10.6181145995635,462264.764989614,0.0,1.0
2016-07-06,12.43,12.46,12.04,12.38,318664,10.351620742947,10.3766045420048,10.0268313551956,10.3099810778506,382644.768230984,0.0,1.0
2016-07-07,12.85,12.97,12.4301,12.48,455319,10.7013939297561,10.8013291259873,10.3517040222772,10.3932604080433,546737.106250358,0.0,1.0
2016-07-08,13.12,13.21,12.92,13.06,343163,10.9262481212763,11.0011995184497,10.759689460891,10.8762805231607,412062.632115486,0.0,1.0
2016-07-11,13.39,13.445,13.11,13.31,475933,11.1511023127965,11.1969059444024,10.917920188257,11.0844788486423,571489.947024065,0.0,1.0
2016-07-12,13.61,13.8,13.3,13.44,396503,11.3343168392203,11.4925475665863,11.0761509156231,11.1927419778928,476112.138609602,0.0,1.0
2016-07-13,13.58,13.8499,13.4,13.7,550191,11.3093330401625,11.5341039523525,11.1594302458157,11.4092682363937,660657.330849339,0.0,1.0
2016-07-14,13.07,13.28,12.91,13.28,513654,11.1344464467579,11.3133472695444,10.9981410579682,11.3133472695444,602944.907239175,0.3,1.0
2016-07-15,13.3,13.32,12.9,13.08,330301,11.3303854431431,11.3474236167418,10.9896219711689,11.1429655335573,387718.786977238,0.0,1.0
2016-07-18,13.25,13.33,13.11,13.27,179483,11.2877900091463,11.3559427035412,11.1685227939553,11.304828182745,210683.379835471,0.0,1.0
2016-07-19,13.14,13.27,13.02,13.16,189631,11.1940800543534,11.304828182745,11.0918510127611,11.2111182279521,222595.454731535,0.0,1.0
2016-07-20,13.45,13.54,13.07,13.14,313015,11.4581717451334,11.5348435263276,11.1344464467579,11.1940800543534,367427.879739028,0.0,1.0
2016-07-21,13.51,13.7,13.37,13.45,330616,11.5092862659296,11.6711489151173,11.3900190507386,11.4581717451334,388088.544918926,0.0,1.0
2016-07-22,13.72,14.0,13.66,13.66,330338,11.688187088716,11.926721519098,11.6370725679199,11.6370725679199,387762.218862454,0.0,1.0
2016-07-25,13.53,13.82,13.37,13.81,288200,11.5263244395283,11.7733779567096,11.3900190507386,11.7648588699102,338299.170777079,0.0,1.0
2016-07-26,13.59,13.695,13.445,13.47,251339,11.5774389603244,11.6668893717177,11.4539122017338,11.4752099187322,295030.448591049,0.0,1.0
2016-07-27,13.74,13.75,13.44,13.54,341547,11.7052252623148,11.7137443491141,11.4496526583341,11.5348435263276,400919.732412903,0.0,1.0
2016-07-28,13.7,13.8399,13.6,13.76,219607,11.6711489151173,11.7903309394403,11.5859580471238,11.7222634359135,257782.324763505,0.0,1.0
2016-07-29,13.07,13.79,13.07,13.74,1374531,11.1344464467579,11.7478206963115,11.1344464467579,11.7052252623148,1613472.23285007,0.0,1.0
2016-08-01,13.43,13.52,13.15,13.2,531171,11.4411335715347,11.5178053527289,11.2025991411528,11.2451945751495,623506.970301292,0.0,1.0
2016-08-02,12.81,13.422,12.755,13.27,325887,10.9129501899747,11.4343183020952,10.8660952125782,11.304828182745,382537.480454649,0.0,1.0
2016-08-03,12.87,12.96,12.705,12.81,265366,10.9640647107708,11.040736491965,10.8234997785814,10.9129501899747,311495.828426199,0.0,1.0
2016-08-04,12.84,13.21,12.8,12.92,205204,10.9385074503727,11.2537136619489,10.9044311031753,11.0066601447676,240875.5830678,0.0,1.0
2016-08-05,13.19,13.27,12.75,12.84,213887,11.2366754883502,11.304828182745,10.8618356691785,10.9385074503727,251067.990076326,0.0,1.0
2016-08-08,13.15,13.49,13.11,13.26,152117,11.2025991411528,11.4922480923309,11.1685227939553,11.2963090959457,178560.218463209,0.0,1.0
2016-08-09,13.15,13.39,13.1,13.21,174962,11.2025991411528,11.4070572243373,11.160003707156,11.2537136619489,205376.47299618,0.0,1.0
2016-08-10,13.3,13.48,13.1,13.1,295943,11.3303854431431,11.4837290055315,11.160003707156,11.160003707156,347388.173134216,0.0,1.0
2016-08-11,13.3,13.48,13.24,13.34,151574,11.3303854431431,11.4837290055315,11.279270922347,11.3644617903405,177922.826201822,0.0,1.0
2016-08-12,13.26,13.31,13.04,13.29,251228,11.2963090959457,11.3389045299425,11.1088891863599,11.3218663563437,294900.152935406,0.0,1.0
2016-08-15,13.36,13.42,12.97,13.35,545532,11.3814999639392,11.4326144847354,11.0492555787644,11.3729808771399,640364.410938106,0.0,1.0
2016-08-16,13.18,13.46,13.11,13.31,237974,11.2281564015508,11.4666908319328,11.1685227939553,11.3389045299425,279342.147350815,0.0,1.0
2016-08-17,13.02,13.19,12.9014,13.19,163407,11.0918510127611,11.2366754883502,10.9908146433208,11.2366754883502,191812.812627239,0.0,1.0
2016-08-18,13.03,13.145,12.945,13.06,167192,11.1003700995605,11.1983395977531,11.027957861766,11.1259273599586,196255.777101185,0.0,1.0
2016-08-19,12.84,13.06,12.8,13.0,215536,10.9385074503727,11.1259273599586,10.9044311031753,11.0748128391624,253003.643555201,0.0,1.0
2016-08-22,12.83,12.99,12.72,12.84,118361,10.9299883635734,11.0662937523631,10.8362784087805,10.9385074503727,138936.253130971,0.0,1.0
2016-08-23,13.12,13.25,12.94,12.95,267603,11.1770418807547,11.2877900091463,11.0236983183663,11.0322174051657,314121.696729558,0.0,1.0
2016-08-24,12.92,13.18,12.73,12.93,248948,11.0066601447676,11.2281564015508,10.8447974955798,11.0151792315669,292223.809738418,0.0,1.0
2016-08-25,12.78,13.1,12.68,12.84,237157,10.8873929295766,11.160003707156,10.802202061583,10.9385074503727,278383.124371894,0.0,1.0
2016-08-26,12.48,12.83,12.34,12.78,225067,10.6318203255959,10.9299883635734,10.512553110405,10.8873929295766,264191.462419449,0.0,1.0
2016-08-29,12.95,12.97,12.54,12.55,154269,11.0322174051657,11.0492555787644,10.6829348463921,10.6914539331914,181086.310814049,0.0,1.0
2016-08-30,13.13,13.2,12.73,12.89,165188,11.1855609675541,11.2451945751495,10.8447974955798,10.9811028843695,193903.4122912,0.0,1.0
2016-08-31,12.89,13.13,12.63,13.09,197346,10.9811028843695,11.1855609675541,10.7596066275863,11.1514846203566,231651.589716078,0.0,1.0
2016-09-01,12.72,12.9515,12.65,12.84,147523,10.8362784087805,11.0334952681856,10.776644801185,10.9385074503727,173167.621688227,0.0,1.0
2016-09-02,12.87,12.97,12.68,12.8,103294,10.9640647107708,11.0492555787644,10.802202061583,10.9044311031753,121250.08517088,0.0,1.0
2016-09-06,12.93,12.96,12.79,12.91,86312,11.0151792315669,11.040736491965,10.895912016376,10.9981410579682,101316.023692267,0.0,1.0
2016-09-07,13.12,13.13,12.9,12.93,195095,11.1770418807547,11.1855609675541,10.9896219711689,11.0151792315669,229009.28772642,0.0,1.0
2016-09-08,13.24,13.35,13.12,13.12,161736,11.279270922347,11.3729808771399,11.1770418807547,11.1770418807547,189851.334784183,0.0,1.0
2016-09-09,12.75,13.25,12.73,13.08,214246,10.8618356691785,11.2877900091463,10.8447974955798,11.1429655335573,251489.396746379,0.0,1.0
2016-09-12,12.93,12.94,12.51,12.68,156210,11.0151792315669,11.0236983183663,10.657377585994,10.802202061583,183364.724035696,0.0,1.0
2016-09-13,12.79,12.89,12.63,12.76,189503,10.895912016376,10.9811028843695,10.7596066275863,10.8703547559779,222445.203885387,0.0,1.0
2016-09-14,12.81,12.81,12.34,12.8,253144,10.9129501899747,10.9129501899747,10.512553110405,10.9044311031753,297149.220288663,0.0,1.0
2016-09-15,13.15,13.155,12.69,12.74,205220,11.2025991411528,11.2068586845524,10.8107211483824,10.8533165823792,240894.364423567,0.0,1.0
2016-09-16,13.19,13.24,12.84,13.13,487021,11.2366754883502,11.279270922347,10.9385074503727,11.1855609675541,571682.166728049,0.0,1.0
2016-09-19,13.35,13.54,13.175,13.2,215120,11.3729808771399,11.5348435263276,11.2238968581512,11.2451945751495,252515.328305223,0.0,1.0
2016-09-20,13.27,13.4,13.19,13.4,141789,11.304828182745,11.4155763111367,11.2366754883502,11.4155763111367,166436.853314752,0.0,1.0
2016-09-21,13.38,13.44,13.15,13.26,168956,11.398538137538,11.4496526583341,11.2025991411528,11.2963090959457,198326.421574642,0.0,1.0
2016-09-22,13.5,13.57,13.36,13.54,287792,11.5007671791302,11.5604007867257,11.3814999639392,11.5348435263276,337820.246204987,0.0,1.0
2016-09-23,13.22,13.54,13.2,13.5,208385,11.2622327487483,11.5348435263276,11.2451945751495,11.5007671791302,244609.55136149,0.0,1.0
2016-09-26,13.09,13.24,13.0,13.07,193053,11.1514846203566,11.279270922347,11.0748128391624,11.1344464467579,226612.317196487,0.0,1.0
2016-09-27,13.04,13.06,12.96,13.03,112927,11.1088891863599,11.1259273599586,11.040736491965,11.1003700995605,132557.635178151,0.0,1.0
2016-09-28,13.21,13.29,12.95,12.95,130706,11.2537136619489,11.3218663563437,11.0322174051657,11.0322174051657,153427.242940975,0.0,1.0
2016-09-29,13.13,13.29,13.1,13.2,133020,11.1855609675541,11.3218663563437,11.160003707156,11.2451945751495,156143.496518969,0.0,1.0
2016-09-30,12.81,13.2,12.4576,13.14,523324,10.9129501899747,11.2451945751495,10.6127375711654,11.1940800543534,614295.889131658,0.0,1.0
2016-10-03,12.49,12.755,12.35,12.75,286680,10.6403394123953,10.8660952125782,10.5210721972043,10.8618356691785,336514.941979087,0.0,1.0
2016-10-04,12.15,12.59,12.1,12.49,250305,10.3506904612172,10.7255302803888,10.3080950272204,10.6403394123953,293816.70347452,0.0,1.0
2016-10-05,12.63,12.65,12.15,12.15,224157,10.7596066275863,10.776644801185,10.3506904612172,10.3506904612172,263123.272810123,0.0,1.0
2016-10-06,12.66,12.79,12.32,12.62,489054,10.7851638879843,10.895912016376,10.4955149368062,10.7510875407869,574068.572745365,0.0,1.0
2016-10-07,11.72,13.84,11.58,13.1,1324625,9.9843697288449,11.7904161303083,9.86510251365392,11.160003707156,1554890.83653917,0.0,1.0
2016-10-10,11.71,11.95,11.62,11.72,339200,9.97585064204555,10.1803087252301,9.89917886085134,9.9843697288449,398164.742288637,0.0,1.0
2016-10-11,11.37,11.81,11.28,11.63,323377,9.68620169086745,10.0610415100391,9.60952990967325,9.9076979476507,379591.155268492,0.0,1.0
2016-10-12,11.08,11.6,10.94,11.29,350495,9.43914817368614,9.88214068725263,9.31988095849515,9.6180489964726,411423.205626344,0.0,1.0
2016-10-13,10.73,11.01,10.68,10.96,365311,9.14098013570868,9.37951456609064,9.09838470171191,9.33691913209387,428814.74106782,0.0,1.0
2016-10-14,10.75,11.07,10.67,10.83,235117,9.1580183093074,9.43062908688678,9.08986561491255,9.22617100370224,275988.501511431,0.0,1.0
2016-10-17,10.69,10.9199,10.61,10.71,212060,9.10690378851126,9.30275759402845,9.03875109411642,9.12394196210997,248923.394014529,0.0,1.0
2016-10-18,10.88,11.0,10.68,10.89,292770,9.26876643769902,9.37099547929129,9.09838470171191,9.27728552449838,343663.595518409,0.0,1.0
2016-10-19,10.45,10.61,10.38,10.52,1337073,9.1580183093074,9.29823677145947,9.09667273211586,9.21936388649893,1525702.65510385,0.3,1.0
2016-10-20,10.35,10.54,10.24,10.38,322259,9.07038177046235,9.23689119426794,8.9739815777328,9.09667273211586,367722.190135552,0.0,1.0
2016-10-21,10.33,10.365,10.11,10.28,209296,9.05285446269334,9.08352725128911,8.86005407723424,9.00903619327082,238822.759043535,0.0,1.0
2016-10-24,10.36,10.7,10.29,10.5,189549,9.07914542434686,9.37710965642001,9.01779984715532,9.20183657872992,216289.920275318,0.0,1.0
2016-10-25,10.58,10.59,10.28,10.35,229654,9.27194580980596,9.28070946369046,9.00903619327082,9.07038177046235,262052.79558799,0.0,1.0
2016-10-26,10.55,10.715,10.43,10.58,406494,9.24565484815244,9.39025513724677,9.14049100153839,9.27194580980596,463840.773902237,0.0,1.0
2016-10-27,10.2,10.59,10.19,10.57,154037,8.93892696219478,9.28070946369046,8.93016330831028,9.26318215592145,175768.009588281,0.0,1.0
2016-10-28,9.99,10.25,9.88,10.23,425175,8.75489023062018,8.9827452316173,8.65849003789063,8.96521792384829,485157.225060846,0.0,1.0
2016-10-31,10.4,10.44,9.84,10.01,851227,9.11420003988487,9.14925465542289,8.62343542235261,8.77241753838919,971315.174262055,0.0,1.0
2016-11-01,10.03,10.59,10.02,10.42,328914,8.7899448461582,9.28070946369046,8.7811811922737,9.13172734765388,375316.054621422,0.0,1.0
2016-11-02,9.66,10.14,9.64,10.03,322389,8.46568965243153,8.88634503888775,8.44816234466252,8.7899448461582,367870.530087943,0.0,1.0
2016-11-03,9.59,9.77,9.57,9.72,251220,8.40434407523999,8.56208984516108,8.38681676747099,8.51827157573856,286661.252613126,0.0,1.0
2016-11-04,9.52,9.74,9.52,9.59,269763,8.34299849804846,8.53579888350757,8.34299849804846,8.40434407523999,307820.235206889,0.0,1.0
2016-11-07,9.74,9.99,9.6201,9.75,215440,8.53579888350757,8.75489023062018,8.43072267343235,8.54456253739207,245833.533408852,0.0,1.0
2016-11-08,9.62,9.73,9.598,9.73,274379,8.43063503689351,8.52703522962306,8.4113549983476,8.52703522962306,313087.444593332,0.0,1.0
2016-11-09,10.42,10.45,9.52,9.52,373190,9.13172734765388,9.1580183093074,8.34299849804846,8.34299849804846,425838.360252737,0.0,1.0
2016-11-10,10.63,10.88,10.35,10.66,294306,9.31576407922848,9.5348554263411,9.07038177046235,9.342055040882,335825.677141783,0.0,1.0
2016-11-11,10.88,10.95,10.55,10.64,386263,9.5348554263411,9.59620100353263,9.24565484815244,9.32452773311299,440755.654080503,0.0,1.0
2016-11-14,11.19,11.48,10.8801,11.0,309189,9.80652869676074,10.0606746594114,9.53494306287994,9.64001927295516,352808.319537456,0.0,1.0
2016-11-15,11.15,11.43,11.0,11.2,186891,9.77147408122273,10.0168563899889,9.64001927295516,9.81529235064525,213256.938787197,0.0,1.0
2016-11-16,11.0,11.15,10.81,11.13,247841,9.64001927295516,9.77147408122273,9.47350984914957,9.75394677345372,282805.554927513,0.0,1.0
2016-11-17,11.23,11.36,10.9701,11.09,250698,9.84158331229876,9.95551081279732,9.61381594784049,9.7188921579157,286065.610650448,0.0,1.0
2016-11-18,11.4,11.4,11.13,11.29,227914,9.99056542833534,9.99056542833534,9.75394677345372,9.89416523560579,260067.322379062,0.0,1.0
2016-11-21,11.47,11.69,11.33,11.45,191722,10.0519110055269,10.244711390986,9.92921985114381,10.0343836977579,218769.479633364,0.0,1.0
2016-11-22,11.57,11.93,11.435,11.51,282188,10.1395475443719,10.4550390842141,10.0212382169311,10.0869656210649,321998.111425814,0.0,1.0
2016-11-23,11.63,11.7,11.42,11.61,173705,10.192129467679,10.2534750448705,10.0080927361044,10.1746021599099,198210.703308506,0.0,1.0
2016-11-25,11.57,11.725,11.48,11.67,102400,10.1395475443719,10.2753841795817,10.0606746594114,10.227184083217,116846.239421957,0.0,1.0
2016-11-28,11.55,11.66,11.31,11.52,256984,10.1220202366029,10.2184204293325,9.9116925433748,10.0957292749494,293238.417886839,0.0,1.0
2016-11-29,11.4,11.62,11.275,11.57,184714,9.99056542833534,10.1833658137944,9.88101975477903,10.1395475443719,210772.815122924,0.0,1.0
2016-11-30,11.5,11.68,11.42,11.52,229790,10.0782019671804,10.2359477371015,10.0080927361044,10.0957292749494,262207.981999722,0.0,1.0
2016-12-01,11.68,11.72,11.365,11.55,255800,10.2359477371015,10.2710023526395,9.95989263973958,10.1220202366029,291887.383243521,0.0,1.0
2016-12-02,11.55,11.85,11.48,11.61,167394,10.1220202366029,10.3849298531381,10.0606746594114,10.1746021599099,191009.369158195,0.0,1.0
2016-12-05,11.78,11.93,11.56,11.67,277861,10.3235842759465,10.4550390842141,10.1307838904874,10.227184083217,317060.673164302,0.0,1.0
2016-12-06,11.98,12.02,11.775,11.82,228449,10.4988573536366,10.5339119691746,10.3192024490043,10.3586388914845,260677.79833698,0.0,1.0
2016-12-07,12.75,12.81,11.99,11.99,461193,11.1736587027435,11.2262406260505,10.5076210075211,10.5076210075211,526256.52048565,0.0,1.0
2016-12-08,10.55,11.75,9.65,11.59,2697108,9.24565484815244,10.297293314293,8.45692599854702,10.1570748521409,3077606.71010621,0.0,1.0
2016-12-09,11.08,11.16,10.424,10.56,742868,9.71012850403119,9.78023773510723,9.13523280920768,9.25441850203695,847669.259637798,0.0,1.0
2016-12-12,11.41,11.85,11.0,11.08,523316,9.99932908221985,10.3849298531381,9.64001927295516,9.71012850403119,597143.619427158,0.0,1.0
2016-12-13,11.48,11.64,11.12,11.51,353968,10.0606746594114,10.2008931215635,9.74518311956921,10.0869656210649,403904.586676868,0.0,1.0
2016-12-14,11.22,11.56,11.19,11.43,260107,9.83281965841426,10.1307838904874,9.80652869676074,10.0168563899889,296801.999973897,0.0,1.0
2016-12-15,11.43,11.43,11.1,11.22,301449,10.0168563899889,10.0168563899889,9.7276558118002,9.83281965841426,343976.386987397,0.0,1.0
2016-12-16,11.51,11.58,11.38,11.48,1229864,10.0869656210649,10.1483111982564,9.97303812056633,10.0606746594114,1403368.97851998,0.0,1.0
2016-12-19,11.99,12.05,11.49,11.49,435565,10.5076210075211,10.5602029308281,10.0694383132959,10.0694383132959,497013.010486571,0.0,1.0
2016-12-20,12.48,12.7696,12.0607,12.07,401383,10.9370400478618,11.1908354643571,10.5695800404846,10.5777302385972,458008.731620153,0.0,1.0
2016-12-21,11.98,12.61,11.95,12.54,263949,10.4988573536366,11.0509675483604,10.4725663919831,10.9896219711689,301186.016105334,0.0,1.0
2016-12-22,11.66,11.98,11.51,11.97,216859,10.2184204293325,10.4988573536366,10.0869656210649,10.4900936997521,247452.721043029,0.0,1.0
2016-12-23,11.69,11.71,11.52,11.61,111536,10.244711390986,10.262238698755,10.0957292749494,10.1746021599099,127271.114845385,0.0,1.0
2016-12-27,11.65,11.925,11.64,11.72,146068,10.209656775448,10.4506572572718,10.2008931215635,10.2710023526395,166674.770506703,0.0,1.0
2016-12-28,11.8,11.88,11.59,11.66,233786,10.3411115837155,10.4112208147916,10.1570748521409,10.2184204293325,266767.723920916,0.0,1.0
2016-12-29,12.09,12.11,11.8,11.8,205604,10.5952575463662,10.6127848541352,10.3411115837155,10.3411115837155,234609.904395625,0.0,1.0
2016-12-30,11.85,12.13,11.71,12.09,273032,10.3849298531381,10.6303121619042,10.262238698755,10.5952575463662,311550.414471247,0.0,1.0
2017-01-03,11.87,12.19,11.61,12.03,201705,10.4024571609071,10.6828940852112,10.1746021599099,10.5426756230591,230160.846900447,0.0,1.0
2017-01-04,12.45,12.46,11.89,11.89,229498,10.9107490862083,10.9195127400928,10.4199844686761,10.4199844686761,261874.787645121,0.0,1.0
2017-01-05,12.07,12.4,12.02,12.4,142636,10.5777302385972,10.8669308167858,10.5339119691746,10.8669308167858,162758.595763576,0.0,1.0
2017-01-06,11.94,12.09,11.75,12.09,189005,10.4638027380986,10.5952575463662,10.297293314293,10.5952575463662,215669.174628389,0.0,1.0
2017-01-09,11.58,11.96,11.55,11.95,236593,10.1483111982564,10.4813300458676,10.1220202366029,10.4725663919831,269970.725816008,0.0,1.0
2017-01-10,11.57,11.77,11.47,11.64,217580,10.1395475443719,10.314820622062,10.0519110055269,10.2008931215635,248275.437240523,0.0,1.0
2017-01-11,11.64,11.77,11.42,11.57,180037,10.2008931215635,10.314820622062,10.0080927361044,10.1395475443719,205436.000066512,0.0,1.0
2017-01-12,11.33,11.62,11.23,11.6,241235,9.92921985114381,10.1833658137944,9.84158331229876,10.1658385060254,275267.603192928,0.0,1.0
2017-01-13,11.37,11.56,11.11,11.27,186930,10.0519110055269,10.2198848921628,9.82205200276197,9.96350369677114,211441.79438431,0.1,1.0
2017-01-17,10.93,11.36,10.9,11.36,277617,9.66291884700165,10.0430702746513,9.63639665437493,10.0430702746513,314020.417437485,0.0,1.0
2017-01-18,10.78,10.94,10.66,10.93,233929,9.53030788386805,9.67175957787722,9.42421911336117,9.66291884700165,264603.688645628,0.0,1.0
2017-01-19,10.86,10.98,10.72,10.84,150381,9.60103373087263,9.70712250137952,9.47726349861461,9.58335226912149,170100.189810662,0.0,1.0
2017-01-20,10.84,11.34,10.8,10.94,259093,9.58335226912149,10.0253888129002,9.5479893456192,9.67175957787722,293067.398664816,0.0,1.0
2017-01-23,10.65,10.93,10.51,10.82,157865,9.4153783824856,9.66291884700165,9.29160815022757,9.56567080737034,178565.553257792,0.0,1.0
2017-01-24,10.87,11.02,10.63,10.67,146165,9.60987446174821,9.74248542488181,9.39769692073445,9.43305984423674,165331.353320402,0.0,1.0
2017-01-25,11.0,11.1135,10.86,11.02,156097,9.72480396313066,9.82514625856842,9.60103373087263,9.74248542488181,176565.718600587,0.0,1.0
2017-01-26,10.92,11.2,10.82,11.05,182052,9.65407811612607,9.90161858064213,9.56567080737034,9.76900761750853,205924.151025798,0.0,1.0
2017-01-27,10.84,11.0,10.675,10.94,120720,9.58335226912149,9.72480396313066,9.43748020967453,9.67175957787722,136549.796277077,0.0,1.0
2017-01-30,10.66,10.78,10.54,10.78,129179,9.42421911336117,9.53030788386805,9.31813034285429,9.53030788386805,146118.00971899,0.0,1.0
2017-01-31,10.73,10.73,10.54,10.61,138074,9.48610422949018,9.48610422949018,9.31813034285429,9.3800154589833,156179.395056006,0.0,1.0
2017-02-01,10.85,10.9,10.72,10.83,155234,9.59219299999706,9.63639665437493,9.47726349861461,9.57451153824591,175589.554964179,0.0,1.0
2017-02-02,10.81,10.89,10.68,10.79,192273,9.55683007649477,9.62755592349936,9.44190057511232,9.53914861474362,217485.412355719,0.0,1.0
2017-02-03,11.09,11.12,10.71,10.9,166430,9.80437054101082,9.83089273363754,9.46842276773904,9.63639665437493,188253.666288882,0.0,1.0
2017-02-06,11.07,11.09,10.85,11.05,156335,9.78668907925968,9.80437054101082,9.59219299999706,9.76900761750853,176834.927112134,0.0,1.0
2017-02-07,10.92,11.15,10.86,11.06,199503,9.65407811612607,9.85741492626426,9.60103373087263,9.7778483483841,225663.469240106,0.0,1.0
2017-02-08,10.71,10.9,10.53,10.9,235796,9.46842276773904,9.63639665437493,9.30928961197871,9.63639665437493,266715.504994612,0.0,1.0
2017-02-09,10.68,10.81,10.66,10.71,161422,9.44190057511232,9.55683007649477,9.42421911336117,9.46842276773904,182588.976264399,0.0,1.0
2017-02-10,10.79,10.886,10.68,10.75,163252,9.53914861474362,9.62401963114912,9.44190057511232,9.50378569124133,184658.940869991,0.0,1.0
2017-02-13,10.98,11.05,10.79,10.84,169592,9.70712250137952,9.76900761750853,9.53914861474362,9.58335226912149,191830.293656577,0.0,1.0
2017-02-14,11.04,11.06,10.75,10.88,174583,9.76016688663295,9.7778483483841,9.50378569124133,9.61871519262378,197475.754501664,0.0,1.0
2017-02-15,11.15,11.1699,10.9,11.02,108204,9.85741492626426,9.87500798070665,9.63639665437493,9.74248542488181,122392.595728668,0.0,1.0
2017-02-16,11.66,11.665,11.17,11.17,255650,10.3082922009185,10.3127125663563,9.87509638801541,9.87509638801541,289172.924272984,0.0,1.0
2017-02-17,11.62,11.63,11.38,11.62,239098,10.2729292774162,10.2817700082918,10.0607517364024,10.2729292774162,270450.490310276,0.0,1.0
2017-02-21,12.07,12.08,11.5,11.7,316591,10.670762166817,10.6796028976926,10.1668405069093,10.3436551244208,358105.007895593,0.0,1.0
2017-02-22,11.65,12.06,11.58,12.0,246237,10.2994514700429,10.6619214359414,10.2375663539139,10.608877050688,278525.614528484,0.0,1.0
2017-02-23,11.25,11.71,11.13,11.71,257934,9.94582223501999,10.3524958552964,9.83973346451311,10.3524958552964,291756.421081275,0.0,1.0
2017-02-24,11.52,11.52,11.09,11.17,144909,10.1845219686605,10.1845219686605,9.80437054101082,9.87509638801541,163910.656301482,0.0,1.0
2017-02-27,11.78,11.88,11.51,11.54,195141,10.4143809714254,10.5027882801811,10.1756812377849,10.2022034304116,220729.488032679,0.0,1.0
2017-02-28,11.41,11.8,11.33,11.75,223293,10.0872739290292,10.4320624331765,10.0165480820246,10.3878587787987,252573.0091128,0.0,1.0
2017-03-01,11.5,11.68,11.44,11.53,235070,10.1668405069093,10.3259736626696,10.1137961216559,10.193362699536,265894.305921575,0.0,1.0
2017-03-02,11.7,11.78,11.34,11.5,260644,10.3436551244208,10.4143809714254,10.0253888129002,10.1668405069093,294821.77850267,0.0,1.0
2017-03-03,11.43,11.73,11.36,11.72,193968,10.1049553907803,10.3701773170475,10.0430702746513,10.3613365861719,219402.674654341,0.0,1.0
2017-03-06,11.19,11.32,11.14,11.32,165476,9.89277784976655,10.007707351149,9.84857419538869,10.007707351149,187174.569986295,0.0,1.0
2017-03-07,11.04,11.32,10.95,11.22,280607,9.76016688663295,10.007707351149,9.68060030875279,9.91930004239328,317402.490754818,0.0,1.0
2017-03-08,11.13,11.34,11.08,11.08,304170,9.83973346451311,10.0253888129002,9.79552981013525,9.79552981013525,344055.264526163,0.0,1.0
2017-03-09,13.78,14.35,12.46,12.51,3117998,12.18252714654,12.6864488064477,11.0155506709644,11.0597543253422,3526855.46464823,0.0,1.0
2017-03-10,14.35,14.6,13.8201,13.9,1178144,12.6864488064477,12.9074670783371,12.2179784773511,12.2886159170469,1332631.90179805,0.0,1.0
2017-03-13,14.19,14.44,13.65,14.4,661027,12.5449971124386,12.7660153843279,12.0675976451576,12.7306524608256,747706.280513973,0.0,1.0
2017-03-14,14.37,14.585,13.9,14.12,549521,12.7041302681989,12.8942059820237,12.2886159170469,12.4831119963095,621578.699469643,0.0,1.0
2017-03-15,14.57,14.6,14.09,14.4,349435,12.8809448857103,12.9074670783371,12.4565898036828,12.7306524608256,395255.782489069,0.0,1.0
2017-03-16,15.04,15.2498,14.5,14.6,540507,13.2964592368623,13.4819377706318,12.8190597695813,12.9074670783371,611382.709876854,0.0,1.0
2017-03-17,14.91,15.12,14.49,14.94,822466,13.1815297354798,13.3671850838669,12.8102190387058,13.2080519281066,930314.485957774,0.0,1.0
2017-03-20,14.89,14.995,14.61,14.91,255439,13.1638482737287,13.2566759479222,12.9163078092126,13.1815297354798,288934.256222831,0.0,1.0
2017-03-21,14.75,15.25,14.57,15.03,241617,13.0400780414707,13.4821145852493,12.8809448857103,13.2876185059867,273299.802245513,0.0,1.0
2017-03-22,14.64,14.84,14.425,14.65,269164,12.9428300018394,13.1196446193508,12.7527542880145,12.9516707327149,304458.990764769,0.0,1.0
2017-03-23,14.73,14.86,14.57,14.65,248389,13.0223965797195,13.137326081102,12.8809448857103,12.9516707327149,280959.802414404,0.0,1.0
2017-03-24,14.55,14.98,14.3787,14.81,260163,12.8632634239592,13.2434148516088,12.7118217040606,13.0931224267241,294277.705838578,0.0,1.0
2017-03-27,14.68,14.72,14.13,14.22,280277,12.9781929253416,13.0135558488439,12.4919527271851,12.5715193050653,317029.218448893,0.0,1.0
2017-03-28,14.52,14.92,14.4,14.61,364021,12.8367412313325,13.1903704663554,12.7306524608256,12.9163078092126,411754.418411014,0.0,1.0
2017-03-29,14.61,14.74,14.37,14.53,352236,12.9163078092126,13.0312373105951,12.7041302681989,12.845581962208,398424.072576644,0.0,1.0
2017-03-30,15.0,15.15,14.65,14.7,315299,13.26109631336,13.3937072764936,12.9516707327149,12.9958743870928,356643.590261481,0.0,1.0
2017-03-31,14.74,14.96,14.56,14.96,391207,13.0312373105951,13.2257333898577,12.8721041548348,13.2257333898577,442505.269650152,0.0,1.0
2017-04-03,14.42,14.81,14.3058,14.78,284263,12.7483339225767,13.0931224267241,12.6473727759777,13.0666002340974,321537.895453204,0.0,1.0
2017-04-04,14.02,14.5991,14.0,14.37,273946,12.3947046875538,12.9066714125583,12.3770232258027,12.7041302681989,309868.045816104,0.0,1.0
2017-04-05,13.68,14.2173,13.54,14.08,503120,12.0941198377843,12.5691323077289,11.9703496055263,12.4477490728072,569093.219871794,0.0,1.0
2017-04-06,13.65,13.78,13.43,13.67,346508,12.0675976451576,12.18252714654,11.873101565895,12.0852791069087,391944.970248321,0.0,1.0
2017-04-07,13.31,13.605,13.12,13.6,571229,11.7670127953881,12.0278143562175,11.5990389087522,12.0233939907797,646133.230430403,0.0,1.0
2017-04-10,13.58,13.9,13.32,13.36,3172,12.0057125290286,12.2886159170469,11.7758535262637,11.811216449766,3587.93864969257,0.0,1.0
2017-04-11,13.58,13.67,13.34,13.57,2127,12.0057125290286,12.0852791069087,11.7935349880148,11.996871798153,2405.90968092563,0.0,1.0
2017-04-12,13.35,13.62,13.32,13.54,175799,11.8023757188904,12.0410754525309,11.7758535262637,11.9703496055263,198851.206392593,0.0,1.0
2017-04-13,13.25,13.43,13.175,13.31,277653,11.7139684101347,11.873101565895,11.6476629285679,11.7670127953881,314061.138052676,0.0,1.0
2017-04-17,13.31,13.35,13.11,13.21,163538,11.8554201041438,11.8910487145244,11.6772770522408,11.7663485781923,183603.00696887,0.1,1.0
2017-04-18,13.5,13.64,13.2,13.27,222494,12.0246560034517,12.1493561397838,11.7574414255972,11.8197914937632,249792.509585122,0.0,1.0
2017-04-19,13.62,13.8,13.5,13.51,216809,12.1315418345935,12.2918705813062,12.0246560034517,12.0335631560468,243409.998519693,0.0,1.0
2017-04-20,13.84,13.99,13.52,13.72,167756,12.3274991916868,12.461106480614,12.042470308642,12.220613360545,188338.527052242,0.0,1.0
2017-04-21,14.09,14.17,13.6,13.84,205265,12.5501780065655,12.6214352273267,12.1137275294032,12.3274991916868,230449.627765198,0.0,1.0
2017-04-24,14.2,14.33,14.13,14.33,165112,12.6481566851121,12.7639496688491,12.5858066169461,12.7639496688491,185370.126127531,0.0,1.0
2017-04-25,14.38,14.65,14.27,14.32,199927,12.8084854318248,13.0489785518939,12.7105067532782,12.7550425162539,224456.691253808,0.0,1.0
2017-04-26,14.56,14.67,14.38,14.38,180443,12.9688141785375,13.0667928570842,12.8084854318248,12.8084854318248,202582.13617926,0.0,1.0
2017-04-27,14.22,14.71,14.17,14.56,230655,12.6659709903024,13.1024214674647,12.6214352273267,12.9688141785375,258954.809111061,0.0,1.0
2017-04-28,14.01,14.44,13.79,14.22,143158,12.4789207858043,12.8619283473957,12.282963428711,12.6659709903024,160722.518751907,0.0,1.0
2017-05-01,14.41,14.45,13.85,14.08,226687,12.8352068896103,12.8708354999909,12.3364063442819,12.5412708539703,254499.962337512,0.0,1.0
2017-05-02,14.33,14.49,14.2,14.38,189378,12.7639496688491,12.9064641103715,12.6481566851121,12.8084854318248,212613.400272417,0.0,1.0
2017-05-03,14.35,14.51,14.11,14.25,209175,12.7817639740394,12.9242784155618,12.5679923117558,12.6926924480879,234839.358330867,0.0,1.0
2017-05-04,14.17,14.47,13.95,14.38,154411,12.6214352273267,12.8886498051812,12.4254778702334,12.8084854318248,173356.185773766,0.0,1.0
2017-05-05,14.27,14.34,14.07,14.18,104390,12.7105067532782,12.7728568214442,12.5323637013752,12.6303423799218,117197.947250671,0.0,1.0
2017-05-08,14.65,14.66,14.2448,14.3,301243,13.0489785518939,13.057885704489,12.6880607287384,12.7372282110636,338203.479486866,0.0,1.0
2017-05-09,14.39,14.7808,14.31,14.65,154327,12.81739258442,13.1654841078384,12.7461353636588,13.0489785518939,173261.879541664,0.0,1.0
2017-05-10,14.44,14.5,14.17,14.4,102018,12.8619283473957,12.9153712629666,12.6214352273267,12.8262997370151,114534.918887049,0.0,1.0
2017-05-11,14.33,14.6,14.1,14.4,122308,12.7639496688491,13.0044427889181,12.5590851591606,12.8262997370151,137314.364712473,0.0,1.0
2017-05-12,13.9,14.55,13.89,14.28,169521,12.3809421072576,12.9599070259424,12.3720349546625,12.7194139058733,190320.080619611,0.0,1.0
2017-05-15,14.12,14.41,13.93,13.93,209538,12.5768994643509,12.8352068896103,12.4076635650431,12.4076635650431,235246.895976734,0.0,1.0
2017-05-16,14.55,14.56,14.11,14.12,213743,12.9599070259424,12.9688141785375,12.5679923117558,12.5768994643509,239967.821047995,0.0,1.0
2017-05-17,13.91,14.36,13.85,14.3,175280,12.3898492598528,12.7906711266345,12.3364063442819,12.7372282110636,196785.670984747,0.0,1.0
2017-05-18,13.76,13.96,13.75,13.84,174711,12.2562419709256,12.4343850228285,12.2473348183304,12.3274991916868,196146.858531584,0.0,1.0
2017-05-19,13.98,14.05,13.8,13.8,136435,12.4521993280188,12.5145493961849,12.2918705813062,12.2918705813062,153174.652104085,0.0,1.0
2017-05-22,14.19,14.3451,14.0,14.0,125477,12.639249532517,12.7773994692677,12.4700136332091,12.4700136332091,140872.17958782,0.0,1.0
2017-05-23,14.28,14.31,14.05,14.24,93368,12.7194139058733,12.7461353636588,12.5145493961849,12.6837852954927,104823.622367092,0.0,1.0
2017-05-24,14.255,14.43,14.131,14.35,122503,12.6971460243855,12.8530211948006,12.5866973322056,12.7817639740394,137533.289894137,0.0,1.0
2017-05-25,14.22,14.4,14.0988,14.27,81590,12.6659709903024,12.8262997370151,12.5580163008492,12.7105067532782,91600.5413946002,0.0,1.0
2017-05-26,14.43,14.83,14.0965,14.18,191657,12.8530211948006,13.2093072986065,12.5559676557523,12.6303423799218,215172.018164785,0.0,1.0
2017-05-30,14.37,14.44,14.18,14.3,135904,12.7995782792297,12.8619283473957,12.6303423799218,12.7372282110636,152578.501994015,0.0,1.0
2017-05-31,14.43,14.7,14.02,14.39,164193,12.8530211948006,13.0935143148696,12.4878279383994,12.81739258442,184338.371040612,0.0,1.0
2017-06-01,14.95,14.98,14.4244,14.44,141409,13.3161931297483,13.3429145875338,12.8480331893473,12.8619283473957,158758.92827637,0.0,1.0
2017-06-02,15.0,15.61,14.93,14.96,183889,13.3607288927241,13.9040652010282,13.298378824558,13.3251002823435,206450.937081892,0.0,1.0
2017-06-05,15.4,15.53,14.92,14.94,196269,13.7170149965301,13.832807980267,13.2894716719629,13.3072859771532,220349.879384443,0.0,1.0
2017-06-06,15.15,15.4,14.55,15.29,292197,13.4943361816513,13.7170149965301,12.9599070259424,13.6190363179834,328047.596444147,0.0,1.0
2017-06-07,15.0,15.25,14.65,15.15,276091,13.3607288927241,13.5834077076028,13.0489785518939,13.4943361816513,309965.499131958,0.0,1.0
2017-06-08,17.79,17.96,13.95,14.46,15615,15.8458244667708,15.9972460608883,12.4254778702334,12.879742652586,17530.8549316911,0.0,1.0
2017-06-09,18.18,19.8,17.84,17.94,1119218,16.1932034179816,17.6361621383958,15.8903602297465,15.979431755698,1256538.48190442,0.0,1.0
2017-06-12,18.79,19.17,18.07,18.35,669527,16.7365397262857,17.0750115249014,16.0952247394349,16.3446250120991,751673.436429738,0.0,1.0
2017-06-13,18.91,19.28,18.71,18.87,429334,16.8434255574275,17.172990203448,16.6652825055245,16.8077969470469,482010.37920222,0.0,1.0
2017-06-14,19.41,19.77,18.52,19.04,357975,17.288783187185,17.6094406806103,16.4960466062167,16.9592185411644,401896.112338912,0.0,1.0
2017-06-15,19.34,19.59,19.07,19.1,281310,17.2264331190189,17.4491119338976,16.9859399989499,17.0126614567353,315824.835147873,0.0,1.0
2017-06-16,19.01,19.47,18.76,19.23,353845,16.932497083379,17.3422261027559,16.7098182685002,17.1284544404723,397259.389260598,0.0,1.0
2017-06-19,19.12,19.28,18.9533,19.21,224707,17.0304757619256,17.172990203448,16.8819935281645,17.110640135282,252277.029723697,0.0,1.0
2017-06-20,18.9,19.11,18.8,19.11,210013,16.8345184048323,17.0215686093305,16.7454468788808,17.0215686093305,235780.175265402,0.0,1.0
2017-06-21,18.87,18.96,18.54,18.92,180423,16.8077969470469,16.8879613204032,16.513860911407,16.8523327100226,202559.682314474,0.0,1.0
2017-06-22,18.77,19.035,18.73,18.85,130744,16.7187254210954,16.9547649648669,16.6830968107148,16.7899826418566,146785.40487922,0.0,1.0
2017-06-23,18.86,18.97,18.67,18.78,199681,16.7988897944517,16.8968684729984,16.6296538951439,16.7276325736905,224180.50871694,0.0,1.0
2017-06-26,19.29,19.455,18.8,18.82,296448,17.1818973560432,17.3288653738631,16.7454468788808,16.7632611840711,332820.165404416,0.0,1.0
2017-06-27,19.33,19.45,19.07,19.18,183620,17.2175259664238,17.3244117975656,16.9859399989499,17.0839186774965,206148.93260052,0.0,1.0
2017-06-28,19.42,19.55,18.92,19.43,177599,17.2976903397801,17.4134833235171,16.8523327100226,17.3065974923753,199389.196606687,0.0,1.0
2017-06-29,19.16,19.51,18.78,19.45,150050,17.0661043723062,17.3778547131365,16.7276325736905,17.3244117975656,168460.120557173,0.0,1.0
2017-06-30,18.97,19.4,18.81,19.2,124513,16.8968684729984,17.2798760345898,16.754354031476,17.1017329826868,139789.903305133,0.0,1.0
2017-07-03,19.11,19.3,18.875,19.0,93690,17.0215686093305,17.1908045086383,16.8122505233445,16.9235899307838,105185.129590147,0.0,1.0
2017-07-05,19.26,19.39,18.85,19.05,186398,17.1551758982577,17.2709688819947,16.7899826418566,16.9681256937596,209267.7744193,0.0,1.0
2017-07-06,18.84,19.29,18.77,19.14,148409,16.7810754892614,17.1818973560432,16.7187254210954,17.0482900671159,166617.78095148,0.0,1.0
2017-07-07,18.72,19.09,18.64,18.9,215650,16.6741896581197,17.0037543041402,16.6029324373585,16.8345184048323,242108.797055343,0.0,1.0
2017-07-10,18.58,18.85,18.55,18.73,204327,16.5494895217876,16.7899826418566,16.5227680640021,16.6830968107148,229396.541506733,0.0,1.0
2017-07-11,18.91,19.0,18.45,18.59,234977,16.8434255574275,16.9235899307838,16.4336965380506,16.5583966743827,263807.089291321,0.0,1.0
2017-07-12,18.72,19.26,18.7,19.06,147039,16.6741896581197,17.1551758982577,16.6563753529294,16.9770328463547,165079.691213636,0.0,1.0
2017-07-13,18.87,18.87,18.54,18.65,206000,16.8968684729984,16.8968684729984,16.6013747477154,16.6998726561431,230055.646477445,0.1,1.0
2017-07-14,18.62,18.91,18.39,18.85,130103,16.6730095902083,16.9326858942448,16.4670594180414,16.8789597623752,145295.775600267,0.0,1.0
2017-07-17,18.68,18.8,18.4602,18.64,101449,16.7267357220779,16.8341879858172,16.5299189923288,16.6909183008315,113295.705240244,0.0,1.0
2017-07-18,18.58,18.61,18.23,18.61,132114,16.6371921689618,16.6640552348967,16.3237897330557,16.6640552348967,147541.61009088,0.0,1.0
2017-07-19,18.82,18.97,18.545,18.64,130461,16.8520966964404,16.9864120261144,16.6058519253712,16.6909183008315,145695.581044145,0.0,1.0
2017-07-20,18.74,18.96,18.58,18.91,80750,16.7804618539475,16.9774576708028,16.6371921689618,16.9326858942448,90179.5798691927,0.0,1.0
2017-07-21,18.69,18.885,18.58,18.86,108234,16.7356900773895,16.9103000059658,16.6371921689618,16.8879141176868,120873.023499222,0.0,1.0
2017-07-24,18.61,18.69,18.47,18.67,127634,16.6640552348967,16.7356900773895,16.5386942605342,16.7177813667663,142538.458167486,0.0,1.0
2017-07-25,18.95,19.2,18.7,18.71,125646,16.9685033154912,17.1923621982813,16.7446444327011,16.7535987880127,140318.309501481,0.0,1.0
2017-07-26,18.5,19.13,18.45,19.0,81903,16.565557326469,17.1296817111001,16.520785549911,17.0132750920493,91467.2214244766,0.0,1.0
2017-07-27,18.31,18.62,18.1,18.58,121642,16.3954245755485,16.6730095902083,16.2073831140048,16.6371921689618,135846.742469948,0.0,1.0
2017-07-28,18.08,18.27,17.92,18.24,117862,16.1894744033816,16.3596071543021,16.0462047183959,16.3327440883673,131625.333034585,0.0,1.0
2017-07-31,18.0,18.21,17.96,18.1,118183,16.1178395608888,16.3058810224325,16.0820221396423,16.2073831140048,131983.817804096,0.0,1.0
2017-08-01,18.47,18.56,17.9271,18.17,134390,16.5386942605342,16.6192834583386,16.0525623106672,16.270063601186,150083.38995196,0.0,1.0
2017-08-02,18.13,18.47,17.81,18.36,146705,16.2342461799396,16.5386942605342,15.9477068099683,16.4401963521065,163836.473866377,0.0,1.0
2017-08-03,17.82,18.53,17.78,18.15,105959,15.9566611652799,16.5924203924038,15.9208437440335,16.2521548905628,118332.360413124,0.0,1.0
2017-08-04,17.99,18.085,17.77,17.85,142187,16.1088852055772,16.1939515810374,15.9118893887219,15.9835242312147,158790.884493633,0.0,1.0
2017-08-07,18.13,18.32,17.93,18.02,164751,16.2342461799396,16.4043789308601,16.0551590737075,16.135748271512,183989.795207794,0.0,1.0
2017-08-08,18.14,18.24,17.71,18.13,142955,16.2432005352512,16.3327440883673,15.8581632568522,16.2342461799396,159648.567680501,0.0,1.0
2017-08-09,18.24,18.3,17.99,18.08,179120,16.3327440883673,16.3864702202369,16.1088852055772,16.1894744033816,200036.734937087,0.0,1.0
2017-08-10,18.22,18.34,17.98,18.14,174082,16.3148353777441,16.4222876414833,16.0999308502656,16.2432005352512,194410.422573235,0.0,1.0
2017-08-11,18.25,18.4,18.14,18.23,117331,16.3416984436789,16.476013773353,16.2432005352512,16.3237897330557,131032.325518665,0.0,1.0
2017-08-14,19.32,19.33,17.99,18.39,203821,17.2998144620206,17.3087688173322,16.1088852055772,16.4670594180414,227622.193789705,0.0,1.0
2017-08-15,19.13,19.39,19.05,19.33,131643,17.1296817111001,17.3624949492018,17.0580468686073,17.3087688173322,147015.609073933,0.0,1.0
2017-08-16,19.1,19.37,18.9,19.12,108014,17.1028186451653,17.3445862385786,16.9237315389332,17.1207273557885,120627.333002984,0.0,1.0
2017-08-17,19.1,19.39,18.77,19.06,157598,17.1028186451653,17.3624949492018,16.8073249198823,17.0670012239189,176001.503755108,0.0,1.0
2017-08-18,18.83,18.981,17.67,18.97,140209,16.861051051752,16.9962618169572,15.8223458356058,16.9864120261144,156581.903577456,0.0,1.0
2017-08-21,18.51,18.77,18.37,18.77,103583,16.5745116817806,16.8073249198823,16.4491507074181,16.8073249198823,115678.903053753,0.0,1.0
2017-08-22,18.86,19.023,18.59,18.64,85139,16.8879141176868,17.0338701092659,16.6461465242735,16.6909183008315,95081.1052691415,0.0,1.0
2017-08-23,18.78,18.86,17.511,18.78,88408,16.8162792751939,16.8879141176868,15.6799715861513,16.8162792751939,98731.8426882427,0.0,1.0
2017-08-24,18.95,19.5,18.81,18.91,292571,16.9685033154912,17.4609928576295,16.8431423411288,16.9326858942448,326735.9735221,0.0,1.0
2017-08-25,19.22,19.344,18.61,18.99,109892,17.2102709089046,17.3213049147685,16.6640552348967,17.0043207367376,122724.63642087,0.0,1.0
2017-08-28,19.41,19.49,18.665,19.22,129949,17.380403659825,17.4520385023179,16.7133041891105,17.2102709089046,145123.792252901,0.0,1.0
2017-08-29,19.37,19.5,19.125,19.21,115538,17.3445862385786,17.4609928576295,17.1252045334443,17.201316553593,129029.947974326,0.0,1.0
2017-08-30,19.38,19.85,19.26,19.39,118960,17.3535405938902,17.7743952935357,17.246088330151,17.3624949492018,132851.55196581,0.0,1.0
2017-08-31,19.57,19.899,19.3,19.46,140134,17.5236733448107,17.8182716345625,17.2819057513974,17.4251754363831,156498.145453739,0.0,1.0
2017-09-01,19.54,19.69,19.15,19.61,125765,17.4968102788759,17.63112560855,17.1475904217233,17.5594907660571,140451.205724446,0.0,1.0
2017-09-05,19.48,19.62,19.06,19.48,107105,17.4430841470063,17.5684451213688,17.0670012239189,17.4430841470063,119612.184543528,0.0,1.0
2017-09-06,19.66,19.72,19.27,19.52,106271,17.6042625426152,17.6579886744848,17.2550426854626,17.4789015682527,118680.794207789,0.0,1.0
2017-09-07,19.68,19.81,19.1951,19.67,132161,17.6221712532384,17.7385778722892,17.1879745641787,17.6132168979268,147594.098515076,0.0,1.0
2017-09-08,19.9,19.943,19.36,19.63,298288,17.8191670700937,17.8576707979336,17.335631883267,17.5773994766804,333120.57609934,0.0,1.0
2017-09-11,20.35,20.41,19.64,19.99,190466,18.2221130591159,18.2758391909855,17.586353831992,17.8997562678981,212707.663893073,0.0,1.0
2017-09-12,20.7,20.7,20.33,20.4,113682,18.5355154950221,18.5355154950221,18.2042043484927,18.2668848356739,126957.213606062,0.0,1.0
2017-09-13,20.5,20.8,20.46,20.65,141023,18.35642838879,18.6250590481381,18.3206109675436,18.4907437184641,157490.958413537,0.0,1.0
2017-09-14,20.46,20.63,20.295,20.47,62736,18.3206109675436,18.4728350078408,18.1728641049021,18.3295653228552,70061.9953272279,0.0,1.0
2017-09-15,20.28,20.48,20.18,20.48,237048,18.1594325719347,18.3385196781668,18.0698890188186,18.3385196781668,264729.27614653,0.0,1.0
2017-09-18,20.66,20.76,20.33,20.33,106384,18.4996980737757,18.5892416268917,18.2042043484927,18.2042043484927,118806.989780856,0.0,1.0
2017-09-19,20.45,20.74,20.355,20.74,102714,18.311656612232,18.5713329162685,18.2265902367717,18.5713329162685,114708.425593613,0.0,1.0
2017-09-20,20.66,20.77,20.28,20.44,152079,18.4996980737757,18.5981959822033,18.1594325719347,18.3027022569204,169838.022624482,0.0,1.0
2017-09-21,20.9,20.98,20.33,20.62,102586,18.7146026012542,18.786237443747,18.2042043484927,18.4638806525292,114565.478395802,0.0,1.0
2017-09-22,20.59,20.82,19.91,20.3,212565,18.4370175865944,18.6429677587613,17.8281214254053,18.1773412825579,237387.274240185,0.0,1.0
2017-09-25,20.7,20.905,20.44,20.44,194711,18.5355154950221,18.71907977891,18.3027022569204,18.3027022569204,217448.373695484,0.0,1.0
2017-09-26,20.35,20.88,20.15,20.75,220739,18.2221130591159,18.696693890631,18.0430259528838,18.5802872715801,246515.792950411,0.0,1.0
2017-09-27,21.32,21.4,20.45,20.48,363004,19.0906855243416,19.1623203668344,18.311656612232,18.3385196781668,405393.78589271,0.0,1.0
2017-09-28,17.61,19.23,17.11,18.9,1553200,15.7686197037362,17.2192252642162,15.3209019381559,16.9237315389332,1734574.90344062,0.0,1.0
2017-09-29,20.53,21.2,17.63,17.84,1457100,18.3832914547248,18.9832332606023,15.7865284143594,15.9745698759031,1627252.82758391,0.0,1.0
2017-10-02,19.47,20.68,19.22,20.41,601917,17.4341297916947,18.5176067843989,17.2102709089046,18.2758391909855,672205.847382349,0.0,1.0
2017-10-03,20.08,20.37,19.56,19.64,387299,17.9803454657026,18.2400217697391,17.5147189894991,17.586353831992,432525.834102271,0.0,1.0
2017-10-04,20.46,20.71,20.03,20.05,319889,18.3206109675436,18.5444698503337,17.9355736891446,17.9534823997678,357244.032504967,0.0,1.0
2017-10-05,20.71,20.94,19.67,20.47,465671,18.5444698503337,18.7504200225006,17.6132168979268,18.3295653228552,520049.723062127,0.0,1.0
2017-10-06,20.62,20.8416,20.5,20.77,138891,18.4638806525292,18.6623091662344,18.35642838879,18.5981959822033,155109.994149994,0.0,1.0
2017-10-09,21.54,21.56,20.0039,20.55,375320,19.2876813411969,19.3055900518201,17.9122028217813,18.401200165348,419147.986582109,0.0,1.0
2017-10-10,22.66,22.71,21.36,21.54,365914,20.2905691360966,20.3353409126547,19.126502945588,19.2876813411969,408643.601092951,0.0,1.0
2017-10-11,22.69,22.9,22.15,22.59,279890,20.3174322020314,20.5054736635751,19.8338970152048,20.2278886489154,312574.149963943,0.0,1.0
2017-10-12,22.33,22.82,22.18,22.63,240726,19.9950754108137,20.4338388210823,19.8607600811396,20.2637060701618,268836.774533637,0.0,1.0
2017-10-13,22.11,22.55,22.01,22.51,228535,19.7980795939584,20.192071227669,19.7085360408423,20.1562538064226,255222.170717101,0.0,1.0
2017-10-16,21.835,22.81,21.62,22.24,215247,19.5518348228892,20.4248844657707,19.3593161836897,19.9144862130092,240382.464744324,0.0,1.0
2017-10-17,21.54,21.99,21.46,21.71,190158,19.3772248943129,19.782041570378,19.3052574852347,19.5301556386042,211382.349244558,0.1,1.0
2017-10-18,21.62,21.8,21.225,21.55,255291,19.4491923033912,19.6111189738172,19.0938532210674,19.3862208204477,283785.122482317,0.0,1.0
2017-10-19,21.09,21.61,20.95,21.51,137971,18.9724082182479,19.4401963772564,18.846465252361,19.3502371159086,153370.534542964,0.0,1.0
2017-10-20,21.4,21.71,21.2,21.29,243452,19.251281928426,19.5301556386042,19.0713634057305,19.1523267409435,270624.720959866,0.0,1.0
2017-10-23,21.66,21.8,21.2697,21.38,145344,19.4851760079303,19.6111189738172,19.1340650108899,19.2332900761565,161566.466667724,0.0,1.0
2017-10-24,21.7,21.99,21.53,21.74,150489,19.5211597124694,19.782041570378,19.3682289681782,19.5571434170085,167285.722165064,0.0,1.0
2017-10-25,21.65,21.89,20.741,21.7,125497,19.4761800817955,19.6920823090302,18.6584503961441,19.5211597124694,139504.257949412,0.0,1.0
2017-10-26,21.38,21.71,21.255,21.71,160171,19.2332900761565,19.5301556386042,19.1208409994717,19.5301556386042,178048.371674345,0.0,1.0
2017-10-27,21.48,21.77,21.195,21.47,127622,19.3232493375043,19.5841311954128,19.0668654426631,19.3142534113695,141866.438305456,0.0,1.0
2017-10-30,21.1,21.67,20.76,21.47,128612,18.9814041443827,19.4941719340651,18.6755426558002,19.3142534113695,142966.936447802,0.0,1.0
2017-10-31,21.51,21.69,21.15,21.15,153248,19.3502371159086,19.5121637863346,19.0263837750566,19.0263837750566,170352.665977924,0.0,1.0
2017-11-01,21.52,21.885,21.31,21.64,162333,19.3592330420434,19.6875843459628,19.170318593213,19.4671841556607,180451.681758941,0.0,1.0
2017-11-02,21.06,21.57,21.0301,21.42,172518,18.9454204398436,19.4042126727173,18.9185226207006,19.2692737806956,191773.473253676,0.0,1.0
2017-11-03,20.65,21.21,20.58,21.05,178383,18.5765874683176,19.0803593318652,18.5136159853742,18.9364245137088,198293.09103636,0.0,1.0
2017-11-06,20.58,20.95,20.53,20.66,177186,18.5136159853742,18.846465252361,18.4686363547003,18.5855833944524,196962.488736978,0.0,1.0
2017-11-07,20.37,20.73,20.26,20.62,187592,18.3247015365438,18.6485548773959,18.2257463490613,18.5495996899133,208529.946988742,0.0,1.0
2017-11-08,20.27,20.37,19.93,20.28,120178,18.2347422751961,18.3247015365438,17.9288807866136,18.2437382013308,133591.581566447,0.0,1.0
2017-11-09,19.87,20.41,19.62,20.22,129523,17.8749052298049,18.360685241083,17.6500070764355,18.1897626445222,143979.617061617,0.0,1.0
2017-11-10,19.57,20.22,19.55,19.92,92050,17.6050274457616,18.1897626445222,17.587035593492,17.9198848604788,102324.094952416,0.0,1.0
2017-11-13,19.49,19.77,19.3,19.57,151608,17.5330600366833,17.7849459684571,17.3621374401225,17.6050274457616,168529.6185502,0.0,1.0
2017-11-14,19.72,19.8,19.32,19.45,104537,17.7399663377832,17.8119337468615,17.3801292923921,17.4970763321442,116204.822531676,0.0,1.0
2017-11-15,19.97,20.24,19.41,19.61,148283,17.9648644911527,18.2077544967917,17.4610926276051,17.6410111503007,164833.501051919,0.0,1.0
2017-11-16,20.68,20.75,20.08,20.08,106898,18.603575246722,18.6665467296654,18.0638196786353,18.0638196786353,118829.343859026,0.0,1.0
2017-11-17,20.57,20.82,20.44,20.57,115797,18.5046200592394,18.7295182126089,18.3876730194873,18.5046200592394,128721.599382998,0.0,1.0
2017-11-20,20.69,20.7,20.3,20.58,97293,18.6125711728568,18.6215670989915,18.2617300536004,18.5136159853742,108152.288649706,0.0,1.0
2017-11-21,21.06,21.18,20.52,20.76,110876,18.9454204398436,19.0533715534609,18.4596404285655,18.6755426558002,123251.345485541,0.0,1.0
2017-11-22,21.04,21.35,21.0,21.03,91437,18.927428587574,19.2063022977521,18.8914448830349,18.9184326614392,101642.67539559,0.0,1.0
2017-11-24,20.96,21.225,20.88,21.1,33574,18.8554611784958,19.0938532210674,18.7834937694176,18.9814041443827,37321.3380112158,0.0,1.0
2017-11-27,21.21,21.38,20.72,21.0,122547,19.0803593318652,19.2332900761565,18.6395589512611,18.8914448830349,136224.99580808,0.0,1.0
2017-11-28,21.73,21.83,20.87,21.24,135141,19.5481474908737,19.6381067522215,18.7744978432828,19.1073471102696,150224.666115856,0.0,1.0
2017-11-29,21.07,21.89,20.96,21.74,109008,18.9544163659783,19.6920823090302,18.8554611784958,19.5571434170085,121174.850000793,0.0,1.0
2017-11-30,21.67,21.74,21.0,21.17,185304,19.4941719340651,19.5571434170085,18.8914448830349,19.0443756273261,205986.57350421,0.0,1.0
2017-12-01,21.16,21.68,20.71,21.61,202848,19.0353797011913,19.5031678601998,18.6305630251263,19.4401963772564,225488.734523713,0.0,1.0
2017-12-04,20.69,21.3,20.66,21.3,126597,18.6125711728568,19.1613226670783,18.5855833944524,19.1613226670783,140727.033663129,0.0,1.0
2017-12-05,20.76,20.9,19.89,20.76,160459,18.6755426558002,18.8014856216871,17.8928970820745,18.6755426558002,178368.516588482,0.0,1.0
2017-12-06,21.31,21.37,20.04,20.73,239264,19.170318593213,19.2242941500217,18.0278359740962,18.6485548773959,265969.280333459,0.0,1.0
2017-12-07,22.07,23.9,21.36,23.9,629365,19.8540089794562,21.5002634621207,19.2152982238869,21.5002634621207,699611.124603231,0.0,1.0
2017-12-08,20.76,22.36,20.71,22.29,238293,18.6755426558002,20.1148908373648,18.6305630251263,20.0519193544213,264889.902862533,0.0,1.0
2017-12-11,20.63,20.94,20.26,20.76,246950,18.5585956160481,18.8374693262262,18.2257463490613,18.6755426558002,274513.147729486,0.0,1.0
2017-12-12,20.87,21.44,20.5,20.7,241983,18.7744978432828,19.2872656329652,18.441648576296,18.6215670989915,268991.75957491,0.0,1.0
2017-12-13,22.0,22.46,20.97,20.97,236661,19.7910374965127,20.2048500987126,18.8644571046306,18.8644571046306,263075.748349091,0.0,1.0
2017-12-14,22.05,22.37,21.64,22.11,259858,19.8360171271866,20.1238867634996,19.4671841556607,19.8899926839953,288861.864922814,0.0,1.0
2017-12-15,23.15,23.44,22.07,22.13,942365,20.8255690020123,21.0864508599209,19.8540089794562,19.9079845362649,1047546.39587,0.0,1.0
2017-12-18,23.14,23.79,23.01,23.22,240898,20.8165730758775,21.4013082746381,20.6996260361254,20.8885404849557,267785.658075472,0.0,1.0
2017-12-19,22.65,23.19,22.61,23.06,176518,20.3757726952733,20.8615527065514,20.3397889907342,20.7446056667993,196219.930394467,0.0,1.0
2017-12-20,22.39,22.99,22.35,22.75,91803,20.1418786157691,20.6816341838558,20.10589491123,20.4657319566211,102049.526223973,0.0,1.0
2017-12-21,22.37,22.89,22.35,22.44,117563,20.1238867634996,20.591674922508,20.10589491123,20.186858246443,130684.710210656,0.0,1.0
2017-12-22,22.43,22.64,22.32,22.37,95996,20.1778623203082,20.3667767691386,20.0789071328257,20.1238867634996,106710.524921805,0.0,1.0
2017-12-26,22.27,22.44,22.02,22.44,52607,20.0339275021518,20.186858246443,19.8090293487823,20.186858246443,58478.692701377,0.0,1.0
2017-12-27,22.25,22.64,22.24,22.28,105620,20.0159356498822,20.3667767691386,20.0069397237474,20.0429234282865,117408.700802544,0.0,1.0
2017-12-28,22.19,22.56,22.11,22.3,75152,19.9619600930735,20.2948093600603,19.8899926839953,20.0609152805561,83540.0367611515,0.0,1.0
2017-12-29,22.12,22.4,22.09,22.28,130056,19.8989886101301,20.1508745419039,19.8720008317258,20.0429234282865,144572.107475627,0.0,1.0
2018-01-02,22.5,22.73,22.21,22.21,128853,20.2408338032517,20.4477401043516,19.9799519453431,19.9799519453431,143234.835490534,0.0,1.0
2018-01-03,22.0,22.69,21.7,22.53,214829,19.7910374965127,20.4117563998125,19.5211597124694,20.267821581656,238806.985274662,0.0,1.0
2018-01-04,21.98,22.26,21.9,22.14,98629,19.7730456442432,20.024931576017,19.701078235165,19.9169804623996,109637.40533473,0.0,1.0
2018-01-05,21.86,22.07,21.62,22.07,98995,19.6650945306258,19.8540089794562,19.4491923033912,19.8540089794562,110044.256163112,0.0,1.0
2018-01-08,21.35,21.77,21.03,21.77,195249,19.2063022977521,19.5841311954128,18.9184326614392,19.5841311954128,217041.577570498,0.0,1.0
2018-01-09,21.43,21.68,21.04,21.39,119189,19.2782697068304,19.5031678601998,18.927428587574,19.2422860022913,132492.195038387,0.0,1.0
2018-01-10,21.14,21.49,20.85,21.38,104305,19.0173878489218,19.332245263639,18.7565059910132,19.2332900761565,115946.92801751,0.0,1.0
2018-01-11,21.78,21.79,21.14,21.14,135130,19.5931271215476,19.6021230476824,19.0173878489218,19.0173878489218,150212.438358718,0.0,1.0
2018-01-12,21.98,22.05,21.56,21.83,87448,19.7730456442432,19.8360171271866,19.3952167465825,19.6381067522215,97208.446011938,0.0,1.0
2018-01-16,21.4,22.23,21.17,22.03,85426,19.3412411897738,20.0913921331155,19.1333680367996,19.9106328696597,94519.0839648166,0.1,1.0
2018-01-17,21.69,21.79,21.22,21.47,72590,19.6033421217848,19.6937217535127,19.1785578526636,19.4045069319834,80316.768957999,0.0,1.0
2018-01-18,21.6,21.7,21.27,21.69,99599,19.5220004532297,19.6123800849576,19.2237476685275,19.6033421217848,110200.714581178,0.0,1.0
2018-01-19,21.91,22.08,21.25,21.62,108997,19.8021773115862,19.9558226855236,19.2056717421819,19.5400763795752,120599.075163453,0.0,1.0
2018-01-22,21.64,21.88,21.32,21.87,60611,19.5581523059208,19.7750634220678,19.2689374843915,19.766025458895,67062.6764473521,0.0,1.0
2018-01-23,21.3,21.61,21.15,21.59,91330,19.2508615580459,19.5310384164024,19.115292110454,19.5129624900569,101051.52925932,0.0,1.0
2018-01-24,21.14,21.61,21.13,21.38,89626,19.1062541472812,19.5310384164024,19.0972161841085,19.3231652634282,99166.1487068418,0.0,1.0
2018-01-25,21.71,21.74,21.06,21.23,166243,19.6214180481304,19.6485319376487,19.0339504418989,19.1875958158364,183938.567597253,0.0,1.0
2018-01-26,21.74,21.93,21.46,21.82,66407,19.6485319376487,19.8202532379318,19.3954689688106,19.7208356430311,73475.6257913467,0.0,1.0
2018-01-29,21.43,21.7,21.26,21.6,81947,19.3683550792922,19.6123800849576,19.2147097053547,19.5220004532297,90669.7653368391,0.0,1.0
2018-01-30,21.69,21.71,21.06,21.23,88127,19.6033421217848,19.6214180481304,19.0339504418989,19.1875958158364,97507.589171533,0.0,1.0
2018-01-31,21.63,21.96,21.39,21.75,134736,19.549114342748,19.8473671274501,19.332203226601,19.6575699008215,149077.836924163,0.0,1.0
2018-02-01,22.29,22.31,21.45,21.55,120882,20.1456199121523,20.1636958384978,19.3864310056378,19.4768106373657,133749.161939397,0.0,1.0
2018-02-02,22.07,22.38,21.95,22.18,152741,19.9467847223509,20.2269615807074,19.8383291642774,20.0462023172516,168999.360895629,0.0,1.0
2018-02-05,21.76,22.26,21.61,21.98,124192,19.6666078639943,20.1185060226339,19.5310384164024,19.8654430537957,137411.491533708,0.0,1.0
2018-02-06,21.84,21.99,21.05,21.49,137516,19.7389115693766,19.8744810169685,19.0249124787261,19.4225828583289,152153.751205789,0.0,1.0
2018-02-07,21.82,21.93,21.29,21.84,133570,19.7208356430311,19.8202532379318,19.2418235948731,19.7389115693766,147787.723236257,0.0,1.0
2018-02-08,21.36,21.91,21.16,21.87,82714,19.3050893370827,19.8021773115862,19.1243300736268,19.766025458895,91518.4078742516,0.0,1.0
2018-02-09,21.17,21.71,20.62,21.5,96733,19.1333680367996,19.6214180481304,18.6362800622961,19.4316208215017,107029.64611674,0.0,1.0
2018-02-12,21.54,21.65,20.83,21.28,115743,19.4677726741929,19.5671902690936,18.8260772889247,19.2327856317003,128063.146294334,0.0,1.0
2018-02-13,21.69,21.8,21.35,21.46,65350,19.6033421217848,19.7027597166855,19.2960513739099,19.3954689688106,72306.1144979369,0.0,1.0
2018-02-14,21.65,21.94,21.54,21.6,50934,19.5671902690936,19.8292912011046,19.4677726741929,19.5220004532297,56355.6179929292,0.0,1.0
2018-02-15,21.95,22.12,21.58,21.76,102540,19.8383291642774,19.9919745382148,19.5039245268841,19.6666078639943,113454.766344582,0.0,1.0
2018-02-16,21.88,22.16,21.76,21.94,95405,19.7750634220678,20.028126390906,19.6666078639943,19.8292912011046,105560.288503071,0.0,1.0
2018-02-20,21.89,22.29,21.66,21.87,127098,19.7841013852406,20.1456199121523,19.5762282322664,19.766025458895,140626.817757594,0.0,1.0
2018-02-21,23.38,23.72,21.86,21.98,188677,21.1307578979865,21.4380486458614,19.7569874957222,19.8654430537957,208760.531983585,0.0,1.0
2018-02-22,22.71,23.5,22.7,23.5,204976,20.5252143654095,21.23921345606,20.5161764022367,21.23921345606,226794.4625146,0.0,1.0
2018-02-23,22.52,22.92,22.37,22.89,116174,20.3534930651265,20.7150115920381,20.2179236175346,20.6878977025198,128540.023652384,0.0,1.0
2018-02-26,22.99,23.08,22.52,22.59,86062,20.7782773342477,20.8596190028028,20.3534930651265,20.416758807336,95222.7823400373,0.0,1.0
2018-02-27,22.69,23.16,22.48,23.03,136282,20.5071384390639,20.9319227081851,20.3173412124353,20.8144291869388,150788.399326823,0.0,1.0
2018-02-28,22.1,22.93,22.09,22.79,135281,19.9738986118692,20.7240495552109,19.9648606486964,20.5975180707918,149680.84889664,0.0,1.0
2018-03-01,22.82,23.06,22.04,22.14,162181,20.6246319603102,20.8415430764572,19.9196708328325,20.0100504645604,179444.192125324,0.0,1.0
2018-03-02,23.23,23.32,22.3,22.63,96050,20.9951884503947,21.0765301189498,20.1546578753251,20.4529106600272,106273.944874167,0.0,1.0
2018-03-05,24.02,24.13,23.16,23.18,190995,21.7091875410452,21.8086051359459,20.9319227081851,20.9499986345307,211325.269143588,0.0,1.0
2018-03-06,23.97,24.14,23.21,24.14,178662,21.6639977251812,21.8176430991187,20.9771125240491,21.8176430991187,197679.495461828,0.0,1.0
2018-03-07,24.27,24.43,23.22,23.88,341371,21.935136620365,22.0797440311296,20.9861504872219,21.5826560566261,377707.890011862,0.0,1.0
2018-03-08,30.03,30.72,26.52,27.2,1374547,27.1410034078929,27.7646228668155,23.9686783342431,24.5832598299929,1520859.26189435,0.0,1.0
2018-03-09,30.65,31.4,30.0,31.03,558916,27.701357124606,28.3792043625653,27.1138895183745,28.044799725172,618409.246988965,0.0,1.0
2018-03-12,30.74,31.37,29.92,30.5,435213,27.7826987931611,28.352090473047,27.0415858129922,27.5657876770141,481538.806564508,0.0,1.0
2018-03-13,30.46,31.0,30.18,30.94,182406,27.5296358243229,28.0176858356537,27.2765728554848,27.9634580566169,201822.021746147,0.0,1.0
2018-03-14,29.88,31.13,29.65,30.69,288669,27.005433960301,28.1351793569,26.7975608073268,27.7375089772971,319396.079051338,0.0,1.0
2018-03-15,30.25,30.49,29.97,30.03,231602,27.3398385976943,27.5567497138413,27.0867756288561,27.1410034078929,256254.640091066,0.0,1.0
2018-03-16,30.06,30.35,29.93,30.2,420419,27.1681172974113,27.4302182294222,27.050623776165,27.2946487818303,465170.074232718,0.0,1.0
2018-03-19,30.26,30.48,29.85,30.05,235574,27.3488765608671,27.5477117506685,26.9783200707826,27.1590793342385,260649.435604239,0.0,1.0
2018-03-20,30.22,30.43,30.04,30.23,143229,27.3127247081759,27.5025219348045,27.1500413710657,27.3217626713487,158474.865698929,0.0,1.0
2018-03-21,30.1,30.41,29.93,30.21,108907,27.2042691501024,27.484446008459,27.050623776165,27.3036867450031,120499.495204695,0.0,1.0
2018-03-22,29.18,30.06,29.15,29.84,219739,26.3727765382056,27.1681172974113,26.3456626486872,26.9692821076098,243128.895082818,0.0,1.0
2018-03-23,29.0,29.56,28.88,29.19,138856,26.2100932010954,26.7162191387717,26.1016376430219,26.3818145013784,153636.386147292,0.0,1.0
2018-03-26,29.77,29.82,29.08,29.36,168504,26.9060163654003,26.9512061812643,26.2823969064777,26.5354598753159,186440.237450044,0.0,1.0
2018-03-27,29.23,29.9,28.97,29.86,185511,26.4179663540696,27.0235098866466,26.182979311577,26.9873580339554,205257.530323286,0.0,1.0
2018-03-28,29.24,29.38,28.62,29.23,255766,26.4270043172424,26.5535358016614,25.8666506005293,26.4179663540696,282990.752573517,0.0,1.0
2018-03-29,29.89,30.41,29.23,29.35,502548,27.0144719234738,27.484446008459,26.4179663540696,26.5264219121431,556041.212375046,0.0,1.0
2018-04-02,30.2,30.47,29.75,29.9,247460,27.2946487818303,27.5386737874957,26.8879404390547,27.0235098866466,273800.62882417,0.0,1.0
2018-04-03,30.41,30.74,29.72,30.38,321337,27.484446008459,27.7826987931611,26.8608265495364,27.4573321189406,355541.391192403,0.0,1.0
2018-04-04,30.04,30.4,29.31,30.04,183054,27.1500413710657,27.4754080452862,26.4902700594519,27.1500413710657,202538.997449202,0.0,1.0
2018-04-05,30.53,30.58,29.77,30.24,173545,27.5929015665325,27.6380913823964,26.9060163654003,27.3308006345215,192017.82158446,0.0,1.0
2018-04-06,29.71,30.5,29.4,30.33,145607,26.8517885863636,27.5657876770141,26.571611728007,27.4121423030766,161105.989498104,0.0,1.0
2018-04-09,29.24,29.94,29.16,29.83,215185,26.4270043172424,27.0596617393378,26.35470061186,26.9602441444371,238090.149169679,0.0,1.0
2018-04-10,30.59,30.68,29.23,29.5,161499,27.6471293455692,27.7284710141243,26.4179663540696,26.6619913597349,178689.597326738,0.0,1.0
2018-04-11,30.71,30.82,30.17,30.47,147289,27.7555849036427,27.8550024985434,27.267534892312,27.5386737874957,162967.028282887,0.0,1.0
2018-04-12,30.73,31.5,30.72,30.86,100643,27.7736608299883,28.4695839942932,27.7646228668155,27.8911543512346,111355.842102768,0.0,1.0
2018-04-13,31.18,31.21,30.75,30.86,105377,28.1803691727639,28.2074830622823,27.7917367563339,27.8911543512346,116593.747933422,0.0,1.0
2018-04-16,31.68,31.86,31.12,31.51,196435,28.6322673314035,28.7949506685137,28.1261413937272,28.478621957466,217344.324428496,0.0,1.0
2018-04-17,32.64,32.94,31.83,31.84,315900,29.5902914277194,29.8622610180477,28.855973533833,28.8650391868439,348458.075351733,0.1,1.0
2018-04-18,32.1,32.56,31.18,32.56,149510,29.1007461651284,29.5177662036318,28.2667060881216,29.5177662036318,164919.173301164,0.0,1.0
2018-04-19,31.83,32.3,31.47,32.02,95493,28.855973533833,29.2820592253473,28.529610025439,29.0282209410409,105334.938238566,0.0,1.0
2018-04-20,31.18,31.8,31.13,31.77,159105,28.2667060881216,28.8287765748001,28.2213778230669,28.8015796157673,175503.077172642,0.0,1.0
2018-04-23,31.02,31.58,30.79,31.34,110570,28.1216556399465,28.6293322085594,27.9131456206949,28.4117565362967,121965.841695604,0.0,1.0
2018-04-24,30.96,31.64,30.72,31.18,84605,28.0672617218809,28.683726126625,27.8496860496182,28.2667060881216,93324.7719693999,0.0,1.0
2018-04-25,30.71,30.94,30.46,30.9,142106,27.8406203966073,28.049130415859,27.6139790713337,28.0128678038152,156752.083747811,0.0,1.0
2018-04-26,30.58,30.88,30.31,30.8,148570,27.722766907465,27.9947364977933,27.4779942761696,27.9222112737058,163882.292671754,0.0,1.0
2018-04-27,30.54,30.83,30.12,30.72,88961,27.6865042954213,27.9494082327386,27.3057468689616,27.8496860496182,98129.7209286658,0.0,1.0
2018-04-30,30.59,30.82,30.37,30.58,84129,27.731832560476,27.9403425797277,27.5323881942352,27.722766907465,92799.7132676986,0.0,1.0
2018-05-01,30.39,30.5,29.84,30.5,90264,27.5505195002571,27.6502416833775,27.0519085846552,27.6502416833775,99567.0139713482,0.0,1.0
2018-05-02,30.1,30.63,29.88,30.38,147521,27.2876155629398,27.7680951725198,27.088171196699,27.5414538472462,162725.178011912,0.0,1.0
2018-05-03,29.55,30.01,29.36,29.98,120252,26.7890046473379,27.2060246858413,26.6167572401299,27.1788277268084,132645.712178527,0.0,1.0
2018-05-04,30.04,30.21,29.43,29.45,73714,27.2332216448741,27.3873377460601,26.6802168112065,26.6983481172284,81311.2965067353,0.0,1.0
2018-05-07,30.4,30.76,29.92,30.06,71165,27.5595851532681,27.885948661662,27.1244338087428,27.251352950896,78499.585097835,0.0,1.0
2018-05-08,30.48,30.58,30.11,30.35,150118,27.6321103773556,27.722766907465,27.2966812159507,27.5142568882133,165589.836516782,0.0,1.0
2018-05-09,30.61,30.67,30.17,30.51,187292,27.7499638664979,27.8043577845635,27.3510751340164,27.6593073363884,206595.156216451,0.0,1.0
2018-05-10,30.7,30.85,30.5,30.74,133905,27.8315547435964,27.9675395387605,27.6502416833775,27.8678173556401,147705.851788458,0.0,1.0
2018-05-11,30.46,30.69,30.23,30.69,73605,27.6139790713337,27.8224890905854,27.405469052082,27.8224890905854,81191.0624763038,0.0,1.0
2018-05-14,30.0,30.4,29.96,30.4,94185,27.1969590328303,27.5595851532681,27.1606964207865,27.5595851532681,103892.129873387,0.0,1.0
2018-05-15,30.33,30.64,29.65,29.89,124002,27.4961255821914,27.7771608255307,26.8796611774473,27.0972368497099,136782.204051174,0.0,1.0
2018-05-16,31.27,31.34,30.36,30.36,146154,28.3482969652201,28.4117565362967,27.5233225412243,27.5233225412243,161217.28884127,0.0,1.0
2018-05-17,31.11,31.4,30.37,31.31,154452,28.203246517045,28.4661504543624,27.5323881942352,28.3845595772639,170370.518057062,0.0,1.0
2018-05-18,30.96,31.12,30.79,30.96,117341,28.0672617218809,28.212312170056,27.9131456206949,28.0672617218809,129434.691420854,0.0,1.0
2018-05-21,31.16,31.25,30.8,31.12,98897,28.2485747820998,28.3301656591983,27.9222112737058,28.212312170056,109089.76979443,0.0,1.0
2018-05-22,30.81,31.29,30.73,31.29,77549,27.9312769267167,28.366428271242,27.8587517026292,28.366428271242,85541.5488618285,0.0,1.0
2018-05-23,31.09,31.09,30.45,30.74,49969,28.1851152110232,28.1851152110232,27.6049134183228,27.8678173556401,55119.0299691382,0.0,1.0
2018-05-24,30.74,31.08,30.65,31.08,64520,27.8678173556401,28.1760495580122,27.7862264785416,28.1760495580122,71169.7214995058,0.0,1.0
2018-05-25,30.88,30.9,30.69,30.74,73943,27.9947364977933,28.0128678038152,27.8224890905854,27.8678173556401,81563.8982770917,0.0,1.0
2018-05-29,31.03,31.77,30.66,30.82,152389,28.1307212929575,28.8015796157673,27.7952921315526,27.9403425797277,168094.895994857,0.0,1.0
2018-05-30,31.16,31.44,30.66,31.11,109627,28.2485747820998,28.5024130664062,27.7952921315526,28.203246517045,120925.651872695,0.0,1.0
2018-05-31,31.3,31.46,30.86,31.15,156774,28.375493924253,28.5205443724281,27.9766051917715,28.2395091290888,172931.833824605,0.0,1.0
2018-06-01,32.12,32.26,31.35,31.35,197967,29.1188774711503,29.2457966133035,28.4208221893077,28.4208221893077,218370.369747251,0.0,1.0
2018-06-04,32.47,33.46,32.07,32.38,378330,29.4361753265333,30.3336749746168,29.0735492060956,29.3545844494349,417322.392047552,0.0,1.0
2018-06-05,33.1,33.24,32.36,32.58,211949,30.0073114662228,30.134230608376,29.336453143413,29.5358975096537,233793.417577476,0.0,1.0
2018-06-06,32.39,33.85,31.86,33.13,458083,29.3636501024458,30.6872354420435,28.8831704928658,30.0345084252556,505295.095065996,0.0,1.0
2018-06-07,32.44,34.61,30.07,34.61,799973,29.4089783675005,31.3762250708752,27.2604186039069,31.3762250708752,882421.816756418,0.0,1.0
2018-06-08,31.81,32.58,31.12,32.58,307306,28.8378422278111,29.5358975096537,28.212312170056,29.5358975096537,338978.339044127,0.0,1.0
2018-06-11,31.62,32.39,31.49,31.9,279173,28.6655948206032,29.3636501024458,28.5477413314609,28.9194331049096,307945.825483284,0.0,1.0
2018-06-12,31.8,32.23,31.34,31.58,201063,28.8287765748001,29.2185996542707,28.4117565362967,28.6293322085594,221785.457437308,0.0,1.0
2018-06-13,32.35,32.67,31.81,31.81,248170,29.327387490402,29.6174883867522,28.8378422278111,28.8378422278111,273747.516809243,0.0,1.0
2018-06-14,32.5,32.92,32.21,32.45,213737,29.4633722855662,29.8441297120258,29.2004683482488,29.4180440205115,235765.696902353,0.0,1.0
2018-06-15,32.59,32.86,32.0,32.41,253029,29.5449631626647,29.7897357939601,29.010089635019,29.3817814084677,279107.307211693,0.0,1.0
2018-06-18,32.66,32.79,32.16,32.51,175594,29.6084227337413,29.7262762228835,29.1551400831941,29.4724379385771,193691.507702793,0.0,1.0
2018-06-19,32.31,32.51,32.06,32.46,130688,29.2911248783583,29.4724379385771,29.0644835530847,29.4271096735224,144157.293293977,0.0,1.0
2018-06-20,32.05,32.68,32.04,32.43,111543,29.0554179000737,29.6265540397632,29.0463522470628,29.3999127144896,123039.123453493,0.0,1.0
2018-06-21,31.68,32.06,31.43,32.02,215424,28.7199887386688,29.0644835530847,28.4933474133952,29.0282209410409,237626.566712795,0.0,1.0
2018-06-22,31.73,31.85,31.3,31.75,316677,28.7653170037235,28.8741048398549,28.375493924253,28.7834483097454,349315.156467746,0.0,1.0
2018-06-25,31.8,32.0,31.34,31.71,245597,28.8287765748001,29.010089635019,28.4117565362967,28.7471856977016,270909.331852358,0.0,1.0
2018-06-26,32.11,32.3,31.7,31.75,99756,29.1098118181394,29.2820592253473,28.7381200446907,28.7834483097454,110037.302199391,0.0,1.0
2018-06-27,31.87,32.43,31.84,32.09,102912,28.8922361458767,29.3999127144896,28.8650391868439,29.0916805121175,113518.57375941,0.0,1.0
2018-06-28,32.06,32.24,31.69,31.74,84541,29.0644835530847,29.2276653072817,28.7290543916798,28.7743826567345,93254.17584144,0.0,1.0
2018-06-29,31.88,32.57,31.78,32.22,119770,28.9013017988877,29.5268318566428,28.8106452687783,29.2095340012598,132114.035089829,0.0,1.0
2018-07-02,32.0,32.07,31.63,31.68,122103,29.010089635019,29.0735492060956,28.6746604736141,28.7199887386688,134687.484566865,0.0,1.0
2018-07-03,32.18,32.6,32.1,32.17,84679,29.173271389216,29.5540288156756,29.1007461651284,29.164205736205,93406.3987423534,0.0,1.0
2018-07-05,32.29,32.31,32.03,32.25,96930,29.2729935723364,29.2911248783583,29.0372865940518,29.2367309602926,106920.041924164,0.0,1.0
2018-07-06,32.7,32.89,32.35,32.35,117423,29.644685345785,29.816932752993,29.327387490402,29.327387490402,129525.142709803,0.0,1.0
2018-07-09,32.75,32.9,32.6,32.83,114124,29.6900136108398,29.8259984060039,29.5540288156756,29.7625388349273,125886.132926373,0.0,1.0
2018-07-10,33.26,33.45,32.75,32.85,125138,30.1523619143979,30.3246093216058,29.6900136108398,29.7806701409492,138035.28532246,0.0,1.0
2018-07-11,33.84,34.24,33.25,33.77,186878,30.6781697890326,31.0407959094703,30.1432962613869,30.614710217956,206138.487513711,0.0,1.0
2018-07-12,34.59,34.98,33.48,33.96,143674,31.3580937648534,31.7116542322802,30.3518062806386,30.7869576251639,158481.688882827,0.0,1.0
2018-07-13,35.12,35.2,34.26,34.66,138534,31.9292299045428,32.0019616355326,31.1473637964019,31.5110224513512,152378.05905578,0.1,1.0
2018-07-16,34.53,35.38,34.43,35.21,118492,31.3928333884927,32.1656080302598,31.3019187247554,32.0110531019064,130333.210429479,0.0,1.0
2018-07-17,34.22,34.77,34.09,34.3,81032,31.110997930907,31.6110285814622,30.9928088680485,31.1837296618969,89129.7362481988,0.0,1.0
2018-07-18,34.42,34.55,34.01,34.22,94896,31.2928272583816,31.4110163212401,30.9200771370587,31.110997930907,104379.20143905,0.0,1.0
2018-07-19,34.06,34.45,33.91,34.37,71451,30.9655344689273,31.3201016575028,30.8291624733214,31.247369926513,78591.2822671297,0.0,1.0
2018-07-20,33.88,34.22,33.76,34.0,76996,30.8018880742002,31.110997930907,30.6927904777154,30.9109856706849,84690.4083839262,0.0,1.0
2018-07-23,33.47,33.87,33.38,33.87,88814,30.4291379528772,30.7927966078264,30.3473147555136,30.7927966078264,97689.4115305993,0.0,1.0
2018-07-24,32.99,34.1,32.99,33.58,222106,29.9927475669381,31.0019003344223,29.9927475669381,30.5291440829882,244301.624039175,0.0,1.0
2018-07-25,33.7,34.05,33.06,33.09,126874,30.638241679473,30.9564430025536,30.0563878315542,30.0836622306754,139552.845255627,0.0,1.0
2018-07-26,34.24,34.26,33.65,33.65,100837,31.1291808636545,31.1473637964019,30.5927843476044,30.5927843476044,110913.900854719,0.0,1.0
2018-07-27,33.45,34.62,33.22,34.29,86316,30.4109550201297,31.4746565858563,30.2018512935339,31.1746381955231,94941.7799634655,0.0,1.0
2018-07-30,33.03,33.67,33.0,33.47,71834,30.029113432433,30.6109672803518,30.0018390333119,30.4291379528772,79012.556442555,0.0,1.0
2018-07-31,33.6,33.89,33.05,33.05,107022,30.5473270157357,30.8109795405739,30.0472963651805,30.0472963651805,117716.98381818,0.0,1.0
2018-08-01,33.7,33.94,33.25,33.61,82044,30.638241679473,30.8564368724426,30.2291256926551,30.5564184821094,90242.8680119857,0.0,1.0
2018-08-02,34.38,34.44,33.64,33.64,69670,31.2564613928867,31.3110101911291,30.5836928812306,30.5836928812306,76632.3023547736,0.0,1.0
2018-08-03,33.82,34.55,33.52,34.41,67213,30.7473392759578,31.4110163212401,30.4745952847459,31.2837357920079,73929.7680231289,0.0,1.0
2018-08-06,34.67,34.68,33.75,33.91,180254,31.5201139177249,31.5292053840986,30.6836990113417,30.8291624733214,198267.245997665,0.0,1.0
2018-08-07,34.49,34.89,34.33,34.56,60248,31.3564675229978,31.720126177947,31.2110040610181,31.4201077876139,66268.7376527973,0.0,1.0
2018-08-08,34.67,34.94,34.35,34.59,59317,31.5201139177249,31.7655835098156,31.2291869937655,31.4473821867351,65244.7004274164,0.0,1.0
2018-08-09,34.55,34.94,34.51,34.59,79228,31.4110163212401,31.7655835098156,31.3746504557452,31.4473821867351,87145.4578866657,0.0,1.0
2018-08-10,34.53,34.59,34.2,34.42,64712,31.3928333884927,31.4473821867351,31.0928149981596,31.2928272583816,71178.8366582762,0.0,1.0
2018-08-13,34.63,34.79,34.18,34.51,64447,31.48374805223,31.6292115142097,31.0746320654121,31.3746504557452,70887.3545264545,0.0,1.0
2018-08-14,34.75,34.81,34.13,34.64,47367,31.5928456487148,31.6473944469571,31.0291747335434,31.4928395186037,52100.5061811189,0.0,1.0
2018-08-15,34.58,34.79,34.25,34.7,57174,31.4382907203613,31.6292115142097,31.1382723300282,31.5473883168461,62887.5449236662,0.0,1.0
2018-08-16,34.75,35.11,34.51,34.67,46971,31.5928456487148,31.9201384381691,31.3746504557452,31.5201139177249,51664.9328822458,0.0,1.0
2018-08-17,35.68,35.72,34.62,34.7,129592,32.4383520214717,32.4747178869667,31.4746565858563,31.5473883168461,142542.461988802,0.0,1.0
2018-08-20,35.54,35.84,34.89,35.72,88837,32.3110714922395,32.5838154834514,31.720126177947,32.4747178869667,97714.7099797763,0.0,1.0
2018-08-21,35.54,35.99,34.89,35.56,150798,32.3110714922395,32.7201874790574,31.720126177947,32.329254424987,165867.632129972,0.0,1.0
2018-08-22,35.76,35.97,35.44,35.57,96346,32.5110837524616,32.7020045463099,32.2201568285022,32.3383458913607,105974.103669772,0.0,1.0
2018-08-23,36.07,36.51,35.72,35.75,102648,32.7929192100472,33.1929437304914,32.4747178869667,32.5019922860878,112905.878744263,0.0,1.0
2018-08-24,36.52,36.57,35.85,36.06,120143,33.2020351968651,33.2474925287338,32.5929069498251,32.7838277436735,132149.199107357,0.0,1.0
2018-08-27,36.3,36.8,35.95,36.52,66941,33.002022936643,33.4565962553296,32.6838216135625,33.2020351968651,73630.586363297,0.0,1.0
2018-08-28,35.9,36.44,35.66,36.44,78508,32.6383642816938,33.1293034658753,32.4201690887243,33.1293034658753,86353.5064341691,0.0,1.0
2018-08-29,35.96,36.18,35.69,35.95,65886,32.6929130799362,32.8929253401583,32.4474434878455,32.6838216135625,72470.1574988748,0.0,1.0
2018-08-30,35.85,36.07,35.62,35.9,55811,32.5929069498251,32.7929192100472,32.3838032232293,32.6383642816938,61388.3368267873,0.0,1.0
2018-08-31,35.85,35.95,35.6,35.85,98637,32.5929069498251,32.6838216135625,32.3656202904819,32.5929069498251,108494.049194313,0.0,1.0
2018-09-04,35.55,35.84,35.27,35.79,83881,32.3201629586132,32.5838154834514,32.0656019001488,32.5383581515828,92263.4441484249,0.0,1.0
2018-09-05,35.0,35.6,34.46,35.6,131775,31.820132308058,32.3656202904819,31.3291931238766,32.3656202904819,144943.614795468,0.0,1.0
2018-09-06,35.02,35.39,34.82,35.05,64295,31.8383152408055,32.1746994966335,31.6564859133309,31.8655896399267,70720.1647753719,0.0,1.0
2018-09-07,34.45,34.99,34.24,34.95,91060,31.3201016575028,31.8110408416843,31.1291808636545,31.7746749761894,100159.86008936,0.0,1.0
2018-09-10,34.65,34.78,34.24,34.66,55925,31.5019309849774,31.620120047836,31.1291808636545,31.5110224513512,61513.7291400993,0.0,1.0
2018-09-11,34.2,34.64,34.17,34.54,58618,31.0928149981596,31.4928395186037,31.0655405990384,31.4019248548664,64475.8475589509,0.0,1.0
2018-09-12,33.35,34.11,33.16,34.11,147180,30.3200403563924,31.010991800796,30.1473024952915,31.010991800796,161888.076081177,0.0,1.0
2018-09-13,33.75,33.9,33.33,33.37,75337,30.6836990113417,30.8200710069476,30.301857423645,30.3382232891399,82865.6202454653,0.0,1.0
2018-09-14,33.22,33.99,33.09,33.73,106360,30.2018512935339,30.9018942043112,30.0836622306754,30.6655160785942,116988.828454912,0.0,1.0
2018-09-17,32.67,33.36,32.46,33.21,141765,29.7018206429787,30.3291318227662,29.5108998491304,30.1927598271602,155931.941198859,0.0,1.0
2018-09-18,32.82,33.38,32.0,32.7,119894,29.8381926385847,30.3473147555136,29.0926923959388,29.7290950420999,131875.315896702,0.0,1.0
2018-09-19,32.89,33.48,32.38,32.89,134792,29.9018329032008,30.4382294192509,29.4381681181405,29.9018329032008,148262.111367944,0.0,1.0
2018-09-20,32.83,33.25,32.45,33.02,80595,29.8472841049584,30.2291256926551,29.5018083827567,30.0200219660593,88649.0657138363,0.0,1.0
2018-09-21,33.32,33.48,32.64,32.81,478043,30.2927659572712,30.4382294192509,29.6745462438575,29.829101172211,525815.066952534,0.0,1.0
2018-09-24,33.96,33.99,32.67,33.07,141561,30.87461980519,30.9018942043112,29.7018206429787,30.065479297928,155707.554953985,0.0,1.0
2018-09-25,34.73,34.83,33.87,33.96,190802,31.5746627159673,31.6655773797046,30.7927966078264,30.87461980519,209869.33477674,0.0,1.0
2018-09-26,36.5,36.94,34.74,34.74,545182,33.1838522641177,33.5838767845618,31.583754182341,31.583754182341,599663.439965266,0.0,1.0
2018-09-27,32.7,34.5,32.0,32.1,1340209,29.7290950420999,31.3655589893715,29.0926923959388,29.1836070596761,1474139.53360971,0.0,1.0
2018-09-28,36.27,36.78,33.06,33.18,843306,32.9747485375218,33.4384133225821,30.0563878315542,30.165485428039,927579.738332062,0.0,1.0
2018-10-01,35.53,36.84,35.5,36.59,219610,32.3019800258658,33.4929621208245,32.2747056267446,33.2656754614812,241556.192337187,0.0,1.0
2018-10-02,34.56,35.47,34.5,35.43,210797,31.4201077876139,32.2474312276234,31.3655589893715,32.2110653621285,231862.486572114,0.0,1.0
2018-10-03,34.24,35.03,34.07,34.78,248924,31.1291808636545,31.8474067071792,30.9746259353011,31.620120047836,273799.615779527,0.0,1.0
2018-10-04,34.35,34.68,33.82,34.2,134952,31.2291869937655,31.5292053840986,30.7473392759578,31.0928149981596,148438.10057961,0.0,1.0
2018-10-05,33.56,34.33,33.01,34.33,110771,30.5109611502408,31.2110040610181,30.0109304996856,31.2110040610181,121840.631034026,0.0,1.0
2018-10-08,32.96,33.57,32.58,33.57,118594,29.9654731678169,30.5200526166145,29.6199974456152,30.5200526166145,130445.403551916,0.0,1.0
2018-10-09,33.19,34.01,32.99,32.99,143736,30.1745768944127,30.9200771370587,29.9927475669381,29.9927475669381,158099.908300068,0.0,1.0
2018-10-10,31.94,33.3,31.84,33.18,157452,29.0381435976964,30.2745830245238,28.9472289339591,30.165485428039,173186.583470128,0.0,1.0
2018-10-11,31.73,32.47,31.41,31.53,170546,28.847222803848,29.5199913155041,28.5562958798886,28.6653934763734,187589.100579837,0.0,1.0
2018-10-12,31.92,32.8,31.27,32.19,358265,29.0199606649489,29.8200097058372,28.4290153506564,29.2654302570397,394067.34323429,0.0,1.0
2018-10-15,31.89,32.12,31.62,31.91,142468,28.9926862658277,29.2017899924235,28.747216673737,29.0108691985752,156705.193797616,0.0,1.0
2018-10-16,32.87,33.0,31.54,32.0,118122,29.9745646341907,30.0931132621932,28.761720978472,29.1812007390965,129532.161263527,0.1,1.0
2018-10-17,33.03,33.05,32.2,32.7,103887,30.1204706378861,30.1387088883481,29.3635832437158,29.8195395052642,113922.111352534,0.0,1.0
2018-10-18,32.09,33.02,32.0,32.93,101399,29.2632728661752,30.1113515126552,29.1812007390965,30.0292793855765,111193.779481895,0.0,1.0
2018-10-19,31.69,32.51,31.47,32.17,148114,28.8985078569365,29.6462761258758,28.6978871018552,29.3362258680229,162421.280823098,0.0,1.0
2018-10-22,31.37,32.2,30.86,31.76,230033,28.6066958495455,29.3635832437158,28.1416204627662,28.9623417335533,252253.362218155,0.0,1.0
2018-10-23,30.34,31.03,29.8,30.68,258946,27.6674259507558,28.2966455916926,27.1749931882836,27.9774762086087,283959.254250227,0.0,1.0
2018-10-24,29.16,30.38,29.15,30.27,194982,26.5913691735017,27.7039024516797,26.5822500482707,27.6035920741391,213816.561415189,0.0,1.0
2018-10-25,29.34,29.56,29.05,29.51,119320,26.7555134276591,26.9561341827404,26.491058795961,26.9105385565855,130845.883763939,0.0,1.0
2018-10-26,28.13,29.02,28.07,28.85,154212,25.652099274712,26.4637014202681,25.5973845233262,26.3086762913417,169108.325737551,0.0,1.0
2018-10-29,27.51,28.62,27.15,28.51,103891,25.086713510392,26.0989364110294,24.7584250020772,25.9986260334888,113926.497738178,0.0,1.0
2018-10-30,27.94,28.15,27.48,27.49,114129,25.4788358953236,25.6703375251739,25.0593561346991,25.0684752599301,125153.45179429,0.0,1.0
2018-10-31,27.92,28.61,27.87,28.01,124091,25.4605976448617,26.0898172857984,25.4150020187068,25.5426697719404,136077.745240957,0.0,1.0
2018-11-01,27.82,28.26,27.74,28.07,172966,25.369406392552,25.7706479027146,25.2964533907043,25.5973845233262,189673.894829983,0.0,1.0
2018-11-02,28.29,28.56,27.87,27.98,186807,25.7980052784075,26.0442216596436,25.4150020187068,25.5153123962475,204851.88575503,0.0,1.0
2018-11-05,27.69,28.64,27.57,28.29,139385,25.2508577645494,26.1171746614913,25.1414282617778,25.7980052784075,152849.09075123,0.0,1.0
2018-11-06,27.78,28.14,27.43,27.76,89288,25.3329298916281,25.661218399943,25.0137605085443,25.3146916411662,97912.9003479269,0.0,1.0
2018-11-07,28.71,28.81,27.78,27.91,93869,26.1810085381081,26.2721997904178,25.3329298916281,25.4514785196307,102936.408506849,0.0,1.0
2018-11-08,28.66,28.72,28.01,28.6,66585,26.1354129119533,26.1901276633391,25.5426697719404,26.0806981605675,73016.8720283431,0.0,1.0
2018-11-09,28.19,28.65,28.14,28.49,88558,25.7068140260978,26.1262937867223,25.661218399943,25.9803877830268,97112.3849678758,0.0,1.0
2018-11-12,27.08,28.17,27.03,28.17,77994,24.6945911254604,25.6885757756359,24.6489954993056,25.6885757756359,85527.9404817691,0.0,1.0
2018-11-13,26.84,27.44,26.66,27.12,68297,24.4757321199172,25.0228796337752,24.3115878657598,24.7310676263843,74894.2450840241,0.0,1.0
2018-11-14,26.14,27.16,26.0,27.02,125904,23.8373933537494,24.7675441273081,23.7097256005159,24.6398763740746,138065.874534152,0.0,1.0
2018-11-15,26.47,26.58,25.69,26.13,140668,24.1383244863714,24.238634863912,23.4270327183559,23.8282742285185,154256.023946579,0.0,1.0
2018-11-16,26.16,26.78,25.84,26.22,94192,23.8556316042114,24.4210173685314,23.5638195968204,23.9103463555972,103290.609147611,0.0,1.0
2018-11-19,26.21,26.53,25.86,26.01,129738,23.9012272303662,24.1930392377572,23.5820578472823,23.7188447257469,142270.225174036,0.0,1.0
2018-11-20,25.29,26.1,25.13,26.0,94569,23.0622677091172,23.8009168528256,22.9163617054217,23.7097256005159,103704.025994569,0.0,1.0
2018-11-21,25.49,25.72,25.27,25.35,72566,23.2446502137365,23.4543900940488,23.0440294586552,23.116982460503,79575.6151627057,0.0,1.0
2018-11-23,25.74,25.97,25.21,25.34,69410,23.4726283445107,23.682368224823,22.9893147072694,23.107863335272,76114.7568894992,0.0,1.0
2018-11-26,26.02,26.14,25.67,25.95,99730,23.7279638509778,23.8373933537494,23.408794467894,23.664129974361,109363.560071888,0.0,1.0
2018-11-27,25.2,25.92,25.15,25.82,55824,22.9801955820385,23.6367725986681,22.9345999558836,23.5455813463585,61216.3980492637,0.0,1.0
2018-11-28,25.53,25.59,24.72,25.2,115645,23.2811267146604,23.3358414660462,22.542477570952,22.9801955820385,126815.891953409,0.0,1.0
2018-11-29,25.21,25.78,25.11,25.48,84144,22.9893147072694,23.5091048454346,22.8981234549598,23.2355310885056,92272.0084095955,0.0,1.0
2018-11-30,25.54,25.62,24.83,25.21,147405,23.2902458398914,23.3631988417391,22.6427879484927,22.9893147072694,161643.793967679,0.0,1.0
2018-12-03,26.09,26.09,25.25,25.81,111212,23.7917977275946,23.7917977275946,23.0257912081933,23.5364622211275,121954.680063319,0.0,1.0
2018-12-04,25.01,26.42,24.82,26.09,130778,22.8069322026501,24.0927288602165,22.6336688232617,23.7917977275946,143410.685441506,0.0,1.0
2018-12-06,25.4,25.61,24.3,24.61,202001,23.1625780866578,23.3540797165081,22.1594743112514,22.4421671934114,221513.5716242,0.0,1.0
2018-12-07,28.44,30.43,27.39,28.09,536639,25.934792156872,27.7494980778346,24.9772840076204,25.6156227737881,588476.401418008,0.0,1.0
2018-12-10,25.71,28.27,25.52,28.0,299760,23.4452709688178,25.7797670279455,23.2720075894294,25.5335506467094,328715.740169951,0.0,1.0
2018-12-11,25.39,26.22,24.61,25.95,268754,23.1534589614269,23.9103463555972,22.4421671934114,23.664129974361,294714.671849595,0.0,1.0
2018-12-12,26.1,26.78,25.44,25.78,186995,23.8009168528256,24.4210173685314,23.1990545875817,23.5091048454346,205058.045880303,0.0,1.0
2018-12-13,25.93,26.43,25.52,26.1,221140,23.6458917238991,24.1018479854475,23.2720075894294,23.8009168528256,242501.330334877,0.0,1.0
2018-12-14,25.63,26.12,25.47,25.66,138504,23.3723179669701,23.8191551032875,23.2264119632746,23.399675342663,151882.989313113,0.0,1.0
2018-12-17,25.03,25.76,24.79,25.46,203324,22.825170453112,23.4908665949727,22.6063114475688,23.2172928380436,222964.368675991,0.0,1.0
2018-12-18,25.95,26.0,25.1,25.16,278424,23.664129974361,23.7097256005159,22.8890043297288,22.9437190811146,305318.759144244,0.0,1.0
2018-12-19,25.51,26.65,25.29,25.91,217473,23.2628884641985,24.3024687405288,23.0622677091172,23.6276534734372,238480.111295635,0.0,1.0
2018-12-20,25.11,25.51,24.85,25.29,206570,22.8981234549598,23.2628884641985,22.6610261989546,23.0622677091172,226523.920626189,0.0,1.0
2018-12-21,24.13,25.15,23.66,25.15,444640,22.0044491823249,22.9345999558836,21.5758502964695,22.9345999558836,487590.628199783,0.0,1.0
2018-12-24,22.99,23.89,22.8,23.89,131171,20.9648689059946,21.7855901767817,20.7916055266062,21.7855901767817,143841.64783104,0.0,1.0
2018-12-26,23.85,23.88,22.83,23.02,99961,21.7491136758578,21.7764710515507,20.8189629022991,20.9922262816875,109616.873842836,0.0,1.0
2018-12-27,23.96,24.1,23.06,23.58,116314,21.8494240533985,21.977091806632,21.0287027826114,21.5028972946217,127549.514952387,0.0,1.0
2018-12-28,23.94,24.27,23.74,24.06,128079,21.8311858029366,22.1321169355585,21.6488032983172,21.9406153057082,140450.971728139,0.0,1.0
2018-12-31,24.34,24.34,23.53,24.0,145843,22.1959508121753,22.1959508121753,21.4573016684669,21.8859005543224,159930.910373652,0.0,1.0
2019-01-02,24.08,24.43,23.82,23.82,200317,21.9588535561701,22.278022939254,21.7217563001649,21.7217563001649,219666.903268028,0.0,1.0
2019-01-03,23.94,24.27,23.4,23.84,125249,21.8311858029366,22.1321169355585,21.3387530404643,21.7399945506269,137347.603884928,0.0,1.0
2019-01-04,24.34,24.5,23.53,24.12,226615,22.1959508121753,22.3418568158707,21.4573016684669,21.995330057094,248505.195685259,0.0,1.0
2019-01-07,24.42,24.7,24.06,24.28,149400,22.268903814023,22.5242393204901,21.9406153057082,22.1412360607894,163831.503807681,0.0,1.0
2019-01-08,24.74,24.95,24.34,24.74,165960,22.560715821414,22.7522174512643,22.1959508121753,22.560715821414,181991.140374316,0.0,1.0
2019-01-09,25.02,25.17,24.85,24.87,157453,22.8160513278811,22.9528382063456,22.6610261989546,22.6792644494165,172662.394705695,0.0,1.0
2019-01-10,25.08,25.46,24.59,24.92,105907,22.8707660792669,23.2172928380436,22.4239289429494,22.7248600755714,116137.236102812,0.0,1.0
2019-01-11,24.94,25.02,24.53,24.91,78051,22.7430983260333,22.8160513278811,22.3692141915636,22.7157409503404,85590.4464771978,0.0,1.0
2019-01-14,24.89,25.44,24.56,24.79,103376,22.6975026998785,23.1990545875817,22.3965715672565,22.6063114475688,113361.750586498,0.0,1.0
2019-01-15,24.94,25.28,24.44,24.7,232267,22.834289578343,23.1455830208705,22.3765051040378,22.6145530306765,253685.973462213,0.1,1.0
2019-01-16,25.08,25.39,24.47,25.03,220153,22.9624692311484,23.2462956052177,22.4039721724961,22.9166907837179,240454.856331836,0.0,1.0
2019-01-17,25.16,25.52,23.75,25.02,164313,23.0357147470373,23.365319568537,21.7447625294966,22.9075350942318,179465.457243158,0.0,1.0
2019-01-18,25.65,26.41,24.81,25.24,323076,23.4843435318564,24.1801759328003,22.7152656150236,23.1089602629261,352869.109956549,0.0,1.0
2019-01-22,25.34,26.05,25.06,25.43,198532,23.2005171577871,23.8505711113005,22.9441578521762,23.2829183631621,216840.031874524,0.0,1.0
2019-01-23,24.98,25.69,24.61,25.43,121254,22.8709123362874,23.5209662898008,22.5321518253016,23.2829183631621,132435.684045461,0.0,1.0
2019-01-24,25.08,25.38,24.93,24.97,133760,22.9624692311484,23.2371399157316,22.8251338888569,22.8617566468013,146094.950252535,0.0,1.0
2019-01-25,25.57,25.63,25.26,25.26,74753,23.4110980159675,23.4660321528842,23.1272716418983,23.1272716418983,81646.499822277,0.0,1.0
2019-01-28,24.98,25.28,24.57,25.28,116741,22.8709123362874,23.1455830208705,22.4955290673572,23.1455830208705,127506.508578284,0.0,1.0
2019-01-29,24.97,25.19,24.9,24.98,84163,22.8617566468013,23.0631818154956,22.7976668203986,22.8709123362874,91924.2620970702,0.0,1.0
2019-01-30,24.97,25.03,24.55,24.98,127045,22.8617566468013,22.9166907837179,22.4772176883849,22.8709123362874,138760.712880034,0.0,1.0
2019-01-31,24.97,25.11,24.65,24.98,97823,22.8617566468013,22.9899362996068,22.568774583246,22.8709123362874,106843.946759523,0.0,1.0
2019-02-01,24.86,25.42,24.85,25.03,90277,22.7610440624542,23.273762673676,22.7518883729681,22.9166907837179,98602.0770331047,0.0,1.0
2019-02-04,25.4,25.4,24.71,24.87,78675,23.2554512947038,23.2554512947038,22.6237087201626,22.7701997519403,85930.1750233118,0.0,1.0
2019-02-05,25.79,25.98,25.46,25.46,92034,23.6125231846618,23.7864812848978,23.3103854316204,23.3103854316204,100521.102359015,0.0,1.0
2019-02-06,25.82,26.36,25.74,25.85,98090,23.6399902531201,24.1343974853697,23.5667447372313,23.6674573215784,107135.568707171,0.0,1.0
2019-02-07,25.15,25.68,24.98,25.68,70202,23.0265590575512,23.5118106003147,22.8709123362874,23.5118106003147,76675.8201078682,0.0,1.0
2019-02-08,25.35,25.35,24.92,25.04,59206,23.2096728472733,23.2096728472733,22.8159781993708,22.925846473204,64665.8016197038,0.0,1.0
2019-02-11,25.75,25.76,24.86,25.31,84314,23.5759004267174,23.5850561162035,22.7610440624542,23.1730500893288,92089.1868689612,0.0,1.0
2019-02-12,26.39,26.77,25.68,26.03,122020,24.1618645538281,24.5097807543,23.5118106003147,23.8322597323283,133272.322292272,0.0,1.0
2019-02-13,26.46,26.68,26.1,26.39,141125,24.2259543802308,24.4273795489251,23.896349558731,24.1618645538281,154139.12869609,0.0,1.0
2019-02-14,26.95,27.48,26.45,26.45,156533,24.6745831650499,25.1598347078134,24.2167986907447,24.2167986907447,170968.008731161,0.0,1.0
2019-02-15,27.2,27.5,27.03,27.2,105942,24.9034754022025,25.1781460867856,24.7478286809387,24.9034754022025,115711.6568455,0.0,1.0
2019-02-19,26.93,27.2454,26.62,27.19,103843,24.6562717860777,24.9450422324694,24.3724454120084,24.8943197127164,113419.093294512,0.0,1.0
2019-02-20,26.83,27.08,26.3,26.99,121928,24.5647148912166,24.7936071283692,24.0794633484531,24.7112059229943,133171.838325292,0.0,1.0
2019-02-21,27.15,27.25,26.62,26.83,107095,24.8576969547719,24.949253849633,24.3724454120084,24.5647148912166,116970.983083846,0.0,1.0
2019-02-22,27.04,27.4,26.95,27.16,69313,24.7569843704248,25.0865891919245,24.6745831650499,24.866852644258,75704.8391660733,0.0,1.0
2019-02-25,26.98,27.205,26.86,27.12,97692,24.7020502335082,24.9080532469455,24.5921819596749,24.8302298863136,106700.866328279,0.0,1.0
2019-02-26,26.67,26.99,26.55,26.88,104066,24.418223859439,24.7112059229943,24.3083555856057,24.6104933386471,113662.657692735,0.0,1.0
2019-02-27,26.58,26.72,26.18,26.64,73936,24.335822654064,24.4640023068695,23.9695950746199,24.3907567909806,80754.158506814,0.0,1.0
2019-02-28,26.5,26.9,26.11,26.57,99299,24.2625771381752,24.6288047176193,23.9055052482171,24.3266669645779,108456.059099331,0.0,1.0
2019-03-01,26.86,26.87,26.43,26.65,107158,24.5921819596749,24.601337649161,24.1984873117725,24.3999124804667,117039.792756887,0.0,1.0
2019-03-04,26.7,27.16,26.36,26.94,141816,24.4456909278973,24.866852644258,24.1343974853697,24.6654274755638,154893.850665472,0.0,1.0
2019-03-05,26.39,26.71,26.1,26.71,121831,24.1618645538281,24.4548466173834,23.896349558731,24.4548466173834,133065.89327315,0.0,1.0
2019-03-06,26.26,26.54,25.92,26.4,226107,24.0428405905087,24.2991998961196,23.7315471479812,24.1710202433142,246957.916542688,0.0,1.0
2019-03-07,23.74,27.22,22.53,27.03,899782,21.7356068400105,24.9217867811747,20.627768412192,24.7478286809387,982757.225838268,0.0,1.0
2019-03-08,23.66,23.74,22.92,23.67,423703,21.6623613241217,21.7356068400105,20.98484030215,21.6715170136078,462775.633274894,0.0,1.0
2019-03-11,22.45,23.62,22.0,23.56,345806,20.5545228963031,21.6257385661773,20.1425168694285,21.5708044292607,377695.203102783,0.0,1.0
2019-03-12,22.63,22.95,22.41,22.52,374626,20.719325307053,21.0123073706083,20.5179001383587,20.6186127227059,409172.897976273,0.0,1.0
2019-03-13,23.02,23.46,22.6,22.66,286873,21.0763971970111,21.4792475343996,20.6918582385947,20.7467923755113,313327.57673292,0.0,1.0
2019-03-14,22.28,23.18,22.19,23.03,140308,20.3988761750394,21.2228882287887,20.3164749696644,21.0855528864972,153246.787380627,0.0,1.0
2019-03-15,22.61,22.93,22.34,22.34,378628,20.7010139280808,20.9939959916361,20.453810311956,20.453810311956,413543.950539899,0.0,1.0
2019-03-18,22.41,22.94,22.06,22.59,298320,20.5179001383587,21.0031516811222,20.1974510063451,20.6827025491086,325830.185102694,0.0,1.0
2019-03-19,21.98,22.625,21.91,22.4,186843,20.1242054904563,20.71474746231,20.0601156640535,20.5087444488726,204073.106982912,0.0,1.0
2019-03-20,22.21,22.43,21.6,21.97,462139,20.3347863486366,20.5362115173309,19.7762892899843,20.1150498009702,504756.087131851,0.0,1.0
2019-03-21,22.21,22.75,22.04,22.17,276140,20.3347863486366,20.8291935808863,20.1791396273729,20.2981635906922,301604.811324276,0.0,1.0
2019-03-22,21.17,22.32,21.13,22.09,278406,19.3825946420818,20.4354989329838,19.3459718841374,20.2249180748034,304079.775119672,0.0,1.0
2019-03-25,21.52,21.85,21.12,21.19,203759,19.7030437740955,20.0051815271369,19.3368161946513,19.4009060210541,222549.050302828,0.0,1.0
2019-03-26,21.55,21.86,21.39,21.52,306921,19.7305108425538,20.014337216623,19.5840198107761,19.7030437740955,335224.343798283,0.0,1.0
2019-03-27,21.5,21.75,20.95,21.51,237618,19.6847323951233,19.9136246322759,19.1811694733876,19.6938880846094,259530.426802533,0.0,1.0
2019-03-28,22.69,22.74,21.48,21.48,328007,20.7742594439696,20.8200378914001,19.6664210161511,19.6664210161511,358254.832143267,0.0,1.0
2019-03-29,23.22,23.39,22.65,22.87,669225,21.2595109867331,21.4151577079969,20.7376366860252,20.9390618547195,730938.943501442,0.0,1.0
2019-04-01,23.6,23.73,23.24,23.34,279068,21.6074271872051,21.7264511505244,21.2778223657053,21.3693792605664,304802.822795114,0.0,1.0
2019-04-02,23.39,23.76,23.25,23.61,160692,21.4151577079969,21.7539182189827,21.2869780551914,21.6165828766912,175510.539368872,0.0,1.0
2019-04-03,23.11,23.74,23.0,23.56,145640,21.158798402386,21.7356068400105,21.0580858180388,21.5708044292607,159070.488597332,0.0,1.0
2019-04-04,23.09,23.35,22.83,23.18,122513,21.1404870234138,21.3785349500525,20.9024390967751,21.2228882287887,133810.785289241,0.0,1.0
2019-04-05,23.18,23.26,23.05,23.12,123471,21.2228882287887,21.2961337446776,21.1038642654694,21.1679540918721,134857.129206271,0.0,1.0
2019-04-08,23.55,23.6,23.01,23.11,141367,21.5616487397746,21.6074271872051,21.067241507525,21.158798402386,154403.445217928,0.0,1.0
2019-04-09,23.24,23.49,23.06,23.44,194799,21.2778223657053,21.5067146028579,21.1130199549555,21.4609361554274,212762.785692611,0.0,1.0
2019-04-10,23.53,23.64,23.03,23.24,160028,21.5433373608024,21.6440499451495,21.0855528864972,21.2778223657053,174785.307259365,0.0,1.0
2019-04-11,23.78,24.02,23.36,23.56,150030,21.772229597955,21.9919661456214,21.3876906395386,21.5708044292607,163865.321369526,0.0,1.0
2019-04-12,23.78,23.97,23.5,23.95,126588,21.772229597955,21.9461876981909,21.515870292344,21.9278763192187,138261.569696231,0.0,1.0
2019-04-15,23.51,23.85,23.29,23.82,101215,21.5250259818301,21.8363194243577,21.3236008131359,21.8088523558994,110548.746933391,0.0,1.0
2019-04-16,23.69,23.74,23.13,23.36,132904,21.7813852874411,21.8273569744133,21.2665023933521,21.4779721534244,144549.84007906,0.1,1.0
2019-04-17,23.75,23.93,23.56,23.81,79316,21.8365513118077,22.0020493849077,21.6618589013133,21.8917173361744,86266.1403397246,0.0,1.0
2019-04-18,23.65,23.93,23.6,23.71,74380,21.7446079378633,22.0020493849077,21.698636250891,21.7997739622299,80897.6186200602,0.0,1.0
2019-04-22,23.27,23.88,23.17,23.59,80344,21.3952231168743,21.9560776979355,21.3032797429299,21.6894419134966,87384.2198226693,0.0,1.0
2019-04-23,23.66,23.72,23.22,23.33,67580,21.7538022752577,21.8089682996244,21.3492514299021,21.450389141241,73501.762118092,0.0,1.0
2019-04-24,23.64,23.89,23.45,23.74,83552,21.7354136004688,21.96527203533,21.5607211899744,21.8273569744133,90873.3238900684,0.0,1.0
2019-04-25,22.86,23.55,22.55,23.55,126047,21.0182552837021,21.6526645639188,20.7332308244743,21.6526645639188,137091.98889759,0.0,1.0
2019-04-26,22.89,23.205,22.605,22.83,87625,21.0458382958854,21.3354599238104,20.7837996801437,20.9906722715187,95303.2244095563,0.0,1.0
2019-04-29,24.19,24.22,22.79,22.89,215581,22.2411021571633,22.2686851693467,20.953894921941,21.0458382958854,234471.491257478,0.0,1.0
2019-04-30,23.53,24.19,23.46,24.19,169184,21.6342758891299,22.2411021571633,21.5699155273688,22.2411021571633,184008.909768974,0.0,1.0
2019-05-01,23.3,23.85,23.18,23.46,313575,21.4228061290577,21.9284946857522,21.3124740803243,21.5699155273688,341052.30920658,0.0,1.0
2019-05-02,23.8,24.18,23.21,23.21,112665,21.8825229987799,22.2319078197689,21.3400570925077,21.3400570925077,122537.378352099,0.0,1.0
2019-05-03,24.31,24.36,23.37,23.74,100946,22.3514342058967,22.3974058928689,21.4871664908188,21.8273569744133,109791.489771721,0.0,1.0
2019-05-06,23.97,24.18,23.6,23.82,129576,22.0388267344855,22.2319078197689,21.698636250891,21.9009116735688,140930.220896921,0.0,1.0
2019-05-07,23.4,24.16,23.19,23.71,87128,21.5147495030021,22.21351914498,21.3216684177188,21.7997739622299,94762.6743093389,0.0,1.0
2019-05-08,23.22,23.49,23.0,23.34,91690,21.3492514299021,21.5974985395521,21.1469760072243,21.4595834786355,99724.4239213947,0.0,1.0
2019-05-09,23.24,23.63,22.57,22.98,103085,21.367640104691,21.7262192630744,20.7516194992632,21.1285873324354,112117.921691973,0.0,1.0
2019-05-10,23.09,23.35,22.71,23.25,91575,21.2297250437743,21.4687778160299,20.8803402227854,21.3768344420855,99599.346936435,0.0,1.0
2019-05-13,22.04,22.72,21.97,22.58,156769,20.2643196173576,20.8895345601799,20.1999592555964,20.7608138366576,170506.033523101,0.0,1.0
2019-05-14,22.31,22.81,21.9,22.14,140770,20.5125667270076,20.9722835967299,20.1355988938353,20.356262991302,153105.105850308,0.0,1.0
2019-05-15,22.17,22.52,22.07,22.07,83251,20.3838460034854,20.7056478122909,20.2919026295409,20.2919026295409,90545.9484772604,0.0,1.0
2019-05-16,22.55,22.59,22.02,22.21,81493,20.7332308244743,20.7700081740521,20.2459309425687,20.4206233530631,88633.9020463105,0.0,1.0
2019-05-17,21.76,22.5,21.72,22.28,150863,20.0068781703131,20.6872591375021,19.9701008207353,20.4849837148243,164082.51462595,0.0,1.0
2019-05-20,22.14,22.24,21.5,21.55,118540,20.356262991302,20.4482063652465,19.7678253980575,19.8137970850297,128927.180844608,0.0,1.0
2019-05-21,22.29,22.56,22.13,22.28,139049,20.4941780522187,20.7424251618687,20.3470686539076,20.4849837148243,151233.301579736,0.0,1.0
2019-05-22,22.16,22.62,22.07,22.19,65390,20.3746516660909,20.7975911862354,20.2919026295409,20.4022346782742,71119.8612740757,0.0,1.0
2019-05-23,21.82,22.2,21.62,22.15,101434,20.0620441946798,20.4114290156687,19.8781574467909,20.3654573286965,110322.251238333,0.0,1.0
2019-05-24,22.14,22.17,21.75,22.01,42244,20.356262991302,20.3838460034854,19.9976838329186,20.2367366051742,45945.6708925226,0.0,1.0
2019-05-28,22.06,22.25,21.99,22.15,68591,20.2827082921465,20.4574007026409,20.2183479303853,20.3654573286965,74601.3519597815,0.0,1.0
2019-05-29,21.83,21.94,21.53,21.94,111836,20.0712385320742,20.1723762434131,19.7954084102409,20.1723762434131,121635.736434432,0.0,1.0
2019-05-30,21.7,22.16,21.57,21.9,68033,19.9517121459464,20.3746516660909,19.8321857598186,20.1355988938353,73994.4566762379,0.0,1.0
2019-05-31,21.15,21.49,20.98,21.38,145136,19.4460235892519,19.7586310606631,19.2897198535464,19.6574933493242,157853.680774954,0.0,1.0
2019-06-03,21.91,22.16,21.32,21.32,181228,20.1447932312298,20.3746516660909,19.6023273249575,19.6023273249575,197108.276785107,0.0,1.0
2019-06-04,22.58,22.68,22.09,22.09,112072,20.7608138366576,20.8527572106021,20.3102913043298,20.3102913043298,121892.416160089,0.0,1.0
2019-06-05,22.73,23.03,22.11,22.58,187077,20.8987288975743,21.1745590194077,20.3286799791187,20.7608138366576,203469.801002757,0.0,1.0
2019-06-06,26.54,27.75,24.75,25.32,652074,24.401771444858,25.5142862695859,22.7559850512523,23.2800622827356,709212.607744786,0.0,1.0
2019-06-07,27.21,27.81,26.55,26.83,271283,25.0177920502858,25.5694522939525,24.4109657822524,24.6684072292969,295054.432268162,0.0,1.0
2019-06-10,26.5,27.69,26.405,27.39,132949,24.3649940952802,25.4591202452192,24.277647890033,25.1832901233858,144598.783247088,0.0,1.0
2019-06-11,26.52,27.07,26.26,26.66,160471,24.3833827700691,24.8890713267636,24.1443299978135,24.5121034935913,174532.424812849,0.0,1.0
2019-06-12,26.26,26.53,26.09,26.5,104319,24.1443299978135,24.3925771074635,23.9880262621079,24.3649940952802,113460.052121889,0.0,1.0
2019-06-13,27.02,27.09,26.39,26.4,186972,24.8430996397914,24.9074600015525,24.2638563839413,24.2730507213357,203355.600277358,0.0,1.0
2019-06-14,26.91,27.3,26.73,27.08,122510,24.7419619284525,25.1005410868358,24.5764638553524,24.898265664158,133245.05589061,0.0,1.0
2019-06-17,27.15,27.36,26.97,26.97,116804,24.9626260259191,25.1557071112025,24.7971279528191,24.7971279528191,127039.062184694,0.0,1.0
2019-06-18,28.32,28.44,27.33,27.33,307583,26.0383635010692,26.1486955498026,25.1281240990192,25.1281240990192,334535.254477199,0.0,1.0
2019-06-19,28.28,28.69,28.02,28.14,160254,26.0015861514915,26.3785539846637,25.7625333792359,25.8728654279692,174296.409980359,0.0,1.0
2019-06-20,28.38,28.745,28.29,28.53,90597,26.0935295254359,26.4291228403332,26.0107804888859,26.2314445863526,98535.6487512989,0.0,1.0
2019-06-21,27.53,28.23,27.4,28.19,323211,25.3120108469081,25.9556144645192,25.1924844607803,25.9188371149415,351532.672920251,0.0,1.0
2019-06-24,28.08,28.2,27.56,27.74,139481,25.8176994036026,25.9280314523359,25.3395938590914,25.5050919321914,151703.155992802,0.0,1.0
2019-06-25,27.5,28.05,27.39,28.01,168078,25.2844278347247,25.7901163914192,25.1832901233858,25.7533390418414,182805.995461448,0.0,1.0
2019-06-26,28.01,28.22,27.65,27.65,93352,25.7533390418414,25.9464201271248,25.4223428956414,25.4223428956414,101532.058260552,0.0,1.0
2019-06-27,27.67,28.19,27.49,28.09,158374,25.4407315704303,25.9188371149415,25.2752334973303,25.826893740997,172251.673182757,0.0,1.0
2019-06-28,28.11,28.26,27.58,27.7,312733,25.8452824157859,25.9831974767026,25.3579825338803,25.4683145826136,340136.528151483,0.0,1.0
2019-07-01,28.55,28.78,28.05,28.41,142412,26.2498332611415,26.4613030212137,25.7901163914192,26.1211125376193,154890.987670342,0.0,1.0
2019-07-02,28.54,28.56,27.88,28.42,109785,26.240638923747,26.2590275985359,25.6338126557137,26.1303068750137,119405.015598324,0.0,1.0
2019-07-03,28.47,28.72,28.17,28.63,59863,26.1762785619859,26.4061369968471,25.9004484401526,26.3233879602971,65108.552614314,0.0,1.0
2019-07-05,27.99,28.27,27.71,28.2,189784,25.7349503670526,25.992391814097,25.4775089200081,25.9280314523359,206414.004466113,0.0,1.0
2019-07-08,27.42,27.9,27.31,27.72,88057,25.2108731355692,25.6522013305025,25.1097354242303,25.4867032574025,95773.0788226223,0.0,1.0
2019-07-09,27.72,27.79,27.0,27.33,108272,25.4867032574025,25.5510636191636,24.8247109650025,25.1281240990192,117759.437526636,0.0,1.0
2019-07-10,27.84,28.16,27.72,27.89,67055,25.5970353061359,25.8912541027581,25.4867032574025,25.6430069931081,72930.7584911017,0.0,1.0
2019-07-11,27.81,27.98,27.49,27.87,64795,25.5694522939525,25.7257560296581,25.2752334973303,25.6246183183192,70472.7238301535,0.0,1.0
2019-07-12,28.1,28.42,27.85,27.85,68887,25.8360880783915,26.1303068750137,25.6062296435303,25.6062296435303,74923.2892428084,0.0,1.0
2019-07-15,28.2,28.3,27.59,28.3,96746,25.9280314523359,26.0199748262804,25.3671768712747,26.0199748262804,105223.460755799,0.0,1.0
2019-07-16,28.05,28.32,28.0,28.1,74304,25.8820597653637,26.1311918914474,25.8359241864593,25.9281953442681,80527.8721591234,0.1,1.0
2019-07-17,27.79,28.03,27.61,27.95,87888,25.6421547550608,25.8636055338019,25.476066671005,25.7897886075549,95249.6989168962,0.0,1.0
2019-07-18,27.32,27.75,27.13,27.75,56056,25.2084803133596,25.6052462919373,25.0331651135229,25.6052462919373,60751.3781458847,0.0,1.0
2019-07-19,27.11,27.68,27.07,27.32,99351,25.0147108819611,25.5406564814712,24.9778024188376,25.2084803133596,107672.865887181,0.0,1.0
2019-07-22,27.05,27.57,26.96,27.15,75745,24.9593481872759,25.4391582078815,24.8763041452479,25.0516193450846,82089.5735989018,0.0,1.0
2019-07-23,27.5,27.54,27.06,27.17,94871,25.3745683974154,25.4114768605389,24.9685753030567,25.0700735766464,102817.610890507,0.0,1.0
2019-07-24,28.34,28.43,27.2,27.41,125247,26.1496461230092,26.2326901650371,25.097754923989,25.2915243553875,135737.973787599,0.0,1.0
2019-07-25,28.23,28.49,27.82,28.3,107786,26.0481478494195,26.2880528597223,25.6698361024035,26.1127376598856,116814.400685606,0.0,1.0
2019-07-26,29.08,29.1,28.24,28.34,109309,26.8324526907941,26.8509069223559,26.0573749652004,26.1496461230092,118464.97063202,0.0,1.0
2019-07-29,29.2,29.3,28.97,29.01,84747,26.9431780801647,27.0354492379735,26.7309544172045,26.767862880328,91845.6016078439,0.0,1.0
2019-07-30,29.46,29.66,28.85,29.01,128110,27.1830830904675,27.3676254060851,26.6202290278339,26.767862880328,138840.785183911,0.0,1.0
2019-07-31,29.76,30.29,29.37,29.48,155488,27.4598965638939,27.9489337002804,27.1000390484396,27.2015373220293,168512.028777425,0.0,1.0
2019-08-01,29.54,30.6,29.51,29.78,174682,27.2569000167145,28.2349742894877,27.2292186693719,27.4783507954556,189313.761903801,0.0,1.0
2019-08-02,28.82,29.21,28.01,29.21,80419,26.5925476804913,26.9524051959456,25.8451513022402,26.9524051959456,87155.0784771285,0.0,1.0
2019-08-05,28.02,28.54,27.58,28.3,74946,25.854378418021,26.3341884386267,25.4483853236624,26.1127376598856,81223.6475403434,0.0,1.0
2019-08-06,27.48,28.49,27.44,28.36,118438,25.3561141658536,26.2880528597223,25.3192057027301,26.1681003545709,128358.63645002,0.0,1.0
2019-08-07,27.68,27.87,26.76,27.04,92017,25.5406564814712,25.7159716813079,24.6917618296304,24.950121071495,99724.5533546789,0.0,1.0
2019-08-08,28.64,28.65,27.87,27.87,77865,26.4264595964355,26.4356867122164,25.7159716813079,25.7159716813079,84387.1496241138,0.0,1.0
2019-08-09,27.9,28.41,27.65,28.41,126538,25.7436530286505,26.2142359334753,25.5129751341285,26.2142359334753,137137.110885971,0.0,1.0
2019-08-12,28.12,28.38,27.62,27.69,111283,25.9466495758298,26.1865545861327,25.4852937867859,25.5498835972521,120604.31736493,0.0,1.0
2019-08-13,28.3,28.78,27.99,27.99,78370,26.1127376598856,26.5556392173678,25.8266970706784,25.8266970706784,84934.4495735158,0.0,1.0
2019-08-14,27.61,28.07,27.34,27.8,88755,25.476066671005,25.9005139969254,25.2269345449213,25.6513818708417,96189.3208102257,0.0,1.0
2019-08-15,26.9,27.61,26.66,27.61,65106,24.8209414505627,25.476066671005,24.5994906718216,25.476066671005,70559.4267440769,0.0,1.0
2019-08-16,27.49,27.58,26.9701,27.07,109572,25.3653412816345,25.4483853236624,24.8856235321866,24.9778024188376,118750.00011062,0.0,1.0
2019-08-19,27.61,27.99,27.36,27.89,122322,25.476066671005,25.8266970706784,25.2453887764831,25.7344259128696,132567.969130172,0.0,1.0
2019-08-20,27.25,27.61,27.06,27.61,98512,25.1438905028934,25.476066671005,24.9685753030567,25.476066671005,106763.58933758,0.0,1.0
2019-08-21,27.7,27.85,26.92,27.45,114179,25.5591107130329,25.6975174497461,24.8393956821244,25.328432818511,123742.892916351,0.0,1.0
2019-08-22,27.51,27.95,27.38,27.65,37774,25.3837955131963,25.7897886075549,25.2638430080448,25.5129751341285,40938.0362152606,0.0,1.0
2019-08-23,26.7,27.71,26.41,27.35,126075,24.6363991349451,25.5683378288138,24.3688127772996,25.2361616607022,136635.328952163,0.0,1.0
2019-08-26,27.02,27.29,26.48,27.0,81470,24.9316668399332,25.1807989660169,24.4334025877658,24.9132126083715,88294.11262925,0.0,1.0
2019-08-27,26.72,27.44,26.72,26.95,122067,24.6548533665069,25.3192057027301,24.6548533665069,24.8670770294671,132291.609749781,0.0,1.0
2019-08-28,27.0,27.34,26.46,26.68,129126,24.9132126083715,25.2269345449213,24.414948356204,24.6179449033833,139941.887656371,0.0,1.0
2019-08-29,26.67,27.36,26.47,27.13,176442,24.6087177876025,25.2453887764831,24.4241754719849,25.0331651135229,191221.183509637,0.0,1.0
2019-08-30,26.75,27.07,26.41,26.84,295831,24.6825347138495,24.9778024188376,24.3688127772996,24.7655787558774,320610.477884174,0.0,1.0
2019-09-03,26.51,26.9,26.27,26.54,155611,24.4610839351084,24.8209414505627,24.2396331563673,24.4887652824511,168645.331537379,0.0,1.0
2019-09-04,26.7,27.04,26.51,26.82,252832,24.6363991349451,24.950121071495,24.4610839351084,24.7471245243156,274009.783776587,0.0,1.0
2019-09-05,27.32,27.63,26.75,26.99,171371,25.2084803133596,25.4945209025668,24.6825347138495,24.9039854925906,185725.425007821,0.0,1.0
2019-09-06,27.59,27.74,27.27,27.4,79681,25.4576124394433,25.5960191761564,25.1623447344552,25.2822972396066,86355.2619174084,0.0,1.0
2019-09-09,27.64,27.9,27.21,27.54,112323,25.5037480183477,25.7436530286505,25.1069820397699,25.4114768605389,121731.430132015,0.0,1.0
2019-09-10,28.69,29.71,27.17,27.64,383016,26.4725951753399,27.4137609849895,25.0700735766464,25.5037480183477,415098.291921011,0.0,1.0
2019-09-11,29.87,29.89,28.3,28.77,144370,27.5613948374835,27.5798490690453,26.1127376598856,26.5464121015869,156462.759792376,0.0,1.0
2019-09-12,30.44,30.5,29.25,29.74,136652,28.0873404369936,28.1427031316789,26.9893136590691,27.4414423323321,148098.282545873,0.0,1.0
2019-09-13,29.85,30.65,29.68,30.47,89807,27.5429406059218,28.281109868392,27.3860796376468,28.1150217843362,97329.4387246231,0.0,1.0
2019-09-16,29.64,29.81,29.5,29.59,169943,27.3491711745233,27.5060321427983,27.219991553591,27.3030355956189,184177.812477632,0.0,1.0
2019-09-17,29.56,29.91,29.19,29.5,110339,27.2753542482763,27.598303300607,26.9339509643838,27.219991553591,119581.245776345,0.0,1.0
2019-09-18,29.41,29.55,29.14,29.52,78983,27.1369475115631,27.2661271324954,26.8878153854794,27.2384457851528,85598.7958487303,0.0,1.0
2019-09-19,29.37,29.85,29.17,29.37,81314,27.1000390484396,27.5429406059218,26.9154967328221,27.1000390484396,88125.0457141873,0.0,1.0
2019-09-20,29.74,30.08,29.37,29.39,257523,27.4414423323321,27.755164268882,27.1000390484396,27.1184932800014,279093.712613506,0.0,1.0
2019-09-23,29.74,29.96,29.26,29.69,167371,27.4414423323321,27.6444388795114,26.99854077485,27.3953067534277,181390.375903648,0.0,1.0
2019-09-24,29.82,30.35,29.61,30.02,299769,27.5152592585791,28.0042963949657,27.3214898271807,27.6998015741967,324878.333727233,0.0,1.0
2019-09-25,34.97,34.99,32.8,33.98,834022,32.2672238857315,32.2856781172932,30.2649397612809,31.3537394234245,903881.580990208,0.0,1.0
2019-09-26,33.95,36.61,33.82,35.0,496274,31.3260580760819,33.7804708737955,31.2061055709305,32.2949052330741,537843.039781127,0.0,1.0
2019-09-27,33.39,34.82,33.16,34.36,220506,30.8093395923527,32.1288171490183,30.5971159293925,31.7043698230979,238976.08444121,0.0,1.0
2019-09-30,32.5,33.66,32.44,33.33,172426,29.9881262878545,31.0584717184364,29.9327635931693,30.7539768976674,186868.794209047,0.0,1.0
2019-10-01,31.48,33.26,31.26,32.85,178324,29.0469604782049,30.6893870872013,28.8439639310256,30.3110753401853,193260.824113151,0.0,1.0
2019-10-02,31.25,31.5,30.55,31.11,147607,28.8347368152447,29.0654147097667,28.1888387105833,28.7055571943124,159970.898279928,0.0,1.0
2019-10-03,30.5,31.0,29.94,30.93,210326,28.1427031316789,28.6040589207228,27.6259846479497,28.5394691102566,227943.384471089,0.0,1.0
2019-10-04,31.11,31.28,30.41,30.67,151144,28.7055571943124,28.8624181625874,28.059659089651,28.2995640999538,163804.165450293,0.0,1.0
2019-10-07,31.7,31.8,30.87,30.87,367519,29.2499570253843,29.3422281831931,28.4841064155714,28.4841064155714,398303.227929168,0.0,1.0
2019-10-08,30.93,31.85,30.92,31.54,145190,28.5394691102566,29.3883637620974,28.5302419944758,29.1023231728902,157351.444858731,0.0,1.0
2019-10-09,30.96,31.59,30.77,31.0,97352,28.5671504575993,29.1484587517946,28.3918352577626,28.6040589207228,105506.42509737,0.0,1.0
2019-10-10,30.75,31.12,30.49,30.99,126374,28.3733810262008,28.7147843100933,28.133476015898,28.5948318049419,136959.3738727,0.0,1.0
2019-10-11,31.2,31.61,31.07,31.16,117812,28.7886012363404,29.1669129833564,28.6686487311889,28.7516927732168,127680.201265216,0.0,1.0
2019-10-14,30.99,31.24,30.49,31.24,157683,28.5948318049419,28.8255096994639,28.133476015898,28.8255096994639,170890.88697334,0.0,1.0
2019-10-15,31.27,31.5,29.32,30.85,193530,28.9454622046153,29.1583645489409,27.1404205896809,28.5566840106294,209071.911072647,0.1,1.0
2019-10-16,31.47,31.73,30.92,31.18,132702,29.1305946779419,29.3712668932665,28.6214803762937,28.8621525916183,143358.966274802,0.0,1.0
2019-10-17,32.21,32.57,31.55,31.75,148433,29.8155848292503,30.1488232812382,29.2046476672725,29.3897801405991,160353.283605882,0.0,1.0
2019-10-18,32.35,32.5,31.82,32.02,107974,29.945177560579,30.0840269155739,29.4545765062635,29.6397089795901,116645.122338438,0.0,1.0
2019-10-21,32.18,32.97,32.08,32.75,81436,29.7878149582514,30.5190882278915,29.695248721588,30.3154425072322,87975.9218214855,0.0,1.0
2019-10-22,32.17,32.59,31.75,32.07,86123,29.778558334585,30.1673365285709,29.3897801405991,29.6859920979217,93039.3230884598,0.0,1.0
2019-10-23,31.98,32.26,31.86,32.13,44871,29.6026824849247,29.861867947582,29.4916030009288,29.7415318399197,48474.4779710679,0.0,1.0
2019-10-24,31.71,32.01,31.38,32.01,169363,29.3527536459338,29.6304523559237,29.0472850649449,29.6304523559237,182964.119645516,0.0,1.0
2019-10-25,31.98,32.02,31.41,31.57,119845,29.6026824849247,29.6397089795901,29.0750549359439,29.2231609146052,129469.452707598,0.0,1.0
2019-10-28,33.0,33.16,32.15,32.15,179971,30.5468580988904,30.6949640775517,29.7600450872524,29.7600450872524,194424.021638276,0.0,1.0
2019-10-29,33.32,33.69,32.9,32.97,154354,30.843070056213,31.1855651318672,30.4542918622271,30.5190882278915,166749.784331667,0.0,1.0
2019-10-30,34.58,34.69,33.4,33.58,218365,32.0094046381707,32.1112274985003,30.9171230455437,31.0837422715376,235901.347911841,0.0,1.0
2019-10-31,34.95,34.97,34.33,34.62,156075,32.3518997138249,32.3704129611575,31.7779890465124,32.046431132836,168608.993544481,0.0,1.0
2019-11-01,35.48,35.8,34.77,35.0,188943,32.8425007681404,33.138712725463,32.1852804878309,32.3981828321565,204116.540555982,0.0,1.0
2019-11-04,35.25,35.89,35.11,35.56,161908,32.6295984238148,33.22202233846,32.5000056924862,32.916553757471,174910.427209994,0.0,1.0
2019-11-05,35.25,35.88,34.9,35.26,105734,32.6295984238148,33.2127657147936,32.3056165954932,32.6388550474811,114225.233531521,0.0,1.0
2019-11-06,34.64,35.4,34.21,35.3,150342,32.0649443801686,32.7684477788098,31.6669095625164,32.6758815421464,162415.590629277,0.0,1.0
2019-11-07,34.85,35.25,34.33,34.86,183862,32.2593334771616,32.6295984238148,31.7779890465124,32.2685901008279,198627.498132791,0.0,1.0
2019-11-08,35.33,35.39,34.68,34.77,91446,32.7036514131454,32.7591911551434,32.101970874834,32.1852804878309,98789.799927398,0.0,1.0
2019-11-11,36.0,36.0,34.93,35.0,119703,33.3238451987896,33.3238451987896,32.3333864664922,32.3981828321565,129316.049042159,0.0,1.0
2019-11-12,36.76,36.76,35.72,35.97,169453,34.0273485974307,34.0273485974307,33.0646597361323,33.2960753277906,183061.347320794,0.0,1.0
2019-11-13,36.09,36.96,36.05,36.73,145403,33.4071548117866,34.2124810707573,33.3701283171212,33.9995787264317,157079.951871524,0.0,1.0
2019-11-14,35.99,36.05,35.05,35.95,146548,33.3145885751233,33.3701283171212,32.4444659504882,33.2775620804579,158316.90396256,0.0,1.0
2019-11-15,36.02,36.56,35.3,36.12,144234,33.3423584461222,33.8422161241041,32.6758815421464,33.4349246827855,155817.072400415,0.0,1.0
2019-11-18,36.37,36.5,35.52,35.96,150836,33.6663402744438,33.7866763821061,32.8795272628057,33.2868187041243,162949.262535802,0.0,1.0
2019-11-19,36.34,36.7,35.62,36.55,81566,33.6385704034448,33.9718088554327,32.972093499469,33.8329595004378,88116.3617968871,0.0,1.0
2019-11-20,35.82,36.14,35.52,36.08,122113,33.1572259727956,33.4534379301182,32.8795272628057,33.3978981881202,131919.590124602,0.0,1.0
2019-11-21,35.99,36.12,35.26,35.99,111751,33.3145885751233,33.4349246827855,32.6388550474811,33.3145885751233,120725.443777602,0.0,1.0
2019-11-22,36.24,36.62,35.83,35.91,121050,33.5460041667815,33.8977558661021,33.166482596462,33.2405355857926,130771.223248819,0.0,1.0
2019-11-25,36.71,37.08,36.09,36.48,119437,33.981065479099,34.3235605547533,33.4071548117866,33.7681631347734,129028.687246338,0.0,1.0
2019-11-26,37.53,37.72,36.14,36.86,197556,34.7401086197381,34.9159844693984,33.4534379301182,34.119914834094,213421.22908008,0.0,1.0
2019-11-27,37.29,37.75,37.19,37.57,88180,34.5179496517462,34.9437543403974,34.4253834150829,34.7771351144035,95261.515622312,0.0,1.0
2019-11-29,37.79,37.9,37.08,37.43,110787,34.9807808350627,35.0826036953924,34.3235605547533,34.6475423830748,119684.027344626,0.0,1.0
2019-12-02,36.82,37.82,36.57,37.82,146732,34.0828883394287,35.0085507060617,33.8514727477704,35.0085507060617,158515.680543129,0.0,1.0
2019-12-03,36.11,36.47,35.61,36.47,262012,33.4256680591192,33.7589065111071,32.9628368758027,33.7589065111071,283053.529499129,0.0,1.0
2019-12-04,36.44,36.89,36.14,36.18,193100,33.7311366401081,34.147684705093,33.4534379301182,33.4904644247835,208607.37884632,0.0,1.0
2019-12-05,35.94,38.0,35.62,37.5,329841,33.2683054567916,35.1751699320557,32.972093499469,34.7123387487391,356329.707126094,0.0,1.0
2019-12-06,35.1,36.1,34.34,35.88,359204,32.4907490688198,33.4164114354529,31.7872456701787,33.2127657147936,388050.776339272,0.0,1.0
2019-12-09,34.7,35.35,34.51,34.98,203029,32.1204841221666,32.7221646604781,31.9446082725063,32.3796695848239,219333.752044482,0.0,1.0
2019-12-10,34.48,34.93,34.32,34.74,110066,31.9168384015074,32.3333864664922,31.7687324228461,32.1575106168319,118905.125634899,0.0,1.0
2019-12-11,34.61,34.79,33.57,34.76,145202,32.0371745091697,32.2037937351636,31.0744856478713,32.1760238641646,156862.810063404,0.0,1.0
2019-12-12,34.85,35.27,34.12,34.57,191696,32.2593334771616,32.6481116711475,31.5835999495195,32.0001480145043,207090.627111984,0.0,1.0
2019-12-13,34.77,35.06,34.36,34.94,168774,32.1852804878309,32.4537225741545,31.8057589175114,32.3426430901586,182327.818526198,0.0,1.0
2019-12-16,35.01,35.35,34.88,34.96,142957,32.4074394558229,32.7221646604781,32.2871033481606,32.3611563374912,154437.519718971,0.0,1.0
2019-12-17,35.29,35.3,34.69,34.99,263411,32.6666249184801,32.6758815421464,32.1112274985003,32.3889262084902,284564.87969595,0.0,1.0
2019-12-18,35.0,35.5,34.69,35.34,111597,32.3981828321565,32.8610140154731,32.1112274985003,32.7129080368118,120559.076422127,0.0,1.0
2019-12-19,35.04,35.16,34.62,34.86,202465,32.4352093268219,32.5462888108178,32.046431132836,32.2685901008279,218724.45861274,0.0,1.0
2019-12-20,35.25,35.51,34.67,35.09,994755,32.6295984238148,32.8702706391394,32.0927142511676,32.4814924451535,1074641.29023444,0.0,1.0
2019-12-23,35.98,36.31,35.12,35.15,141127,33.3053319514569,33.6108005324458,32.5092623161525,32.5370321871515,152460.55698832,0.0,1.0
2019-12-24,36.48,36.5,35.95,36.11,85144,33.7681631347734,33.7866763821061,33.2775620804579,33.4256680591192,91981.7020429365,0.0,1.0
2019-12-26,35.72,36.65,35.68,36.4,93994,33.0646597361323,33.9255257371011,33.027633241467,33.6941101454428,101542.423445266,0.0,1.0
2019-12-27,35.56,35.84,35.44,35.84,83862,32.916553757471,33.1757392201283,32.8054742734751,33.1757392201283,90596.7478239775,0.0,1.0
2019-12-30,35.82,36.29,35.25,35.65,125152,33.1572259727956,33.5922872851132,32.6295984238148,32.999863370468,135202.644626487,0.0,1.0
2019-12-31,35.49,35.86,35.4,35.68,232056,32.8517573918067,33.194252467461,32.7684477788098,33.027633241467,250691.837936621,0.0,1.0
2020-01-02,35.93,35.94,35.44,35.76,102235,33.2590488331253,33.2683054567916,32.8054742734751,33.1016862307976,110445.237578216,0.0,1.0
2020-01-03,35.56,35.94,35.43,35.46,289534,32.916553757471,33.2683054567916,32.7962176498087,32.8239875208077,312785.752599121,0.0,1.0
2020-01-06,35.71,36.2,35.0,35.17,148946,33.055403112466,33.5089776721162,32.3981828321565,32.5555454344842,160907.481354966,0.0,1.0
2020-01-07,35.63,36.26,35.46,35.62,253584,32.9813501231354,33.5645174141142,32.8239875208077,32.972093499469,273948.697863102,0.0,1.0
2020-01-08,36.2,36.21,35.7,35.7,107379,33.5089776721162,33.5182342957825,33.0461464887997,33.0461464887997,116002.339374101,0.0,1.0
2020-01-09,36.18,36.72,36.02,36.32,109129,33.4904644247835,33.9903221027654,33.3423584461222,33.6200571561122,117892.877504506,0.0,1.0
2020-01-10,36.52,36.57,36.05,36.2,113196,33.8051896294388,33.8514727477704,33.3701283171212,33.5089776721162,122286.488119565,0.0,1.0
2020-01-13,36.97,37.2,36.58,36.68,113797,34.2217376944236,34.4346400387492,33.8607293714367,33.9532956081,122935.752928921,0.0,1.0
2020-01-14,35.68,36.88,35.57,36.83,133963,33.1201994781303,34.2341075323275,33.0180912398289,34.187694696736,144316.758815301,0.1,1.0
2020-01-15,35.64,36.01,35.55,35.68,218585,33.0830692096571,33.4265241930345,32.9995261055923,33.1201994781303,235479.040672743,0.0,1.0
2020-01-16,36.65,36.69,35.7,35.87,87770,34.0206084886064,34.0577387570796,33.1387646123669,33.2965682533782,94553.5851034912,0.0,1.0
2020-01-17,36.26,36.89,36.19,36.89,73037,33.6585883709923,34.2433900994458,33.5936104011641,34.2433900994458,78681.898088227,0.0,1.0
2020-01-21,36.1,36.28,35.76,36.1,75318,33.5100672970993,33.6771535052289,33.1944600150768,33.5100672970993,81139.1924669564,0.0,1.0
2020-01-22,36.68,36.87,36.04,36.25,382325,34.0484561899613,34.2248249652092,33.4543718943895,33.649305803874,411874.210148027,0.0,1.0
2020-01-23,36.44,36.93,35.92,36.63,140454,33.8256745791219,34.2805203679191,33.3429810889698,34.0020433543698,151309.436505933,0.0,1.0
2020-01-24,37.05,37.09,36.47,36.57,111717,34.3919111733388,34.429041441812,33.8535222804768,33.9463479516599,120351.405571456,0.0,1.0
2020-01-27,36.59,36.89,36.24,36.65,85367,33.9649130858965,34.2433900994458,33.6400232367557,34.0206084886064,91964.8615646547,0.0,1.0
2020-01-28,37.1,37.34,36.66,36.66,84371,34.4383240089303,34.6611056197698,34.0298910557247,34.0298910557247,90891.8825198435,0.0,1.0
2020-01-29,30.03,33.0,29.52,32.75,1132414,27.8755490562851,30.6324714904232,27.4021381332513,30.4004073124655,1219936.2369988,0.0,1.0
2020-01-30,29.83,29.89,28.5,28.75,513255,27.6898977139189,27.7455931166288,26.4553162871837,26.6873804651414,552923.553860003,0.0,1.0
2020-01-31,28.91,29.73,28.62,29.64,383363,26.8359015390344,27.5970720427358,26.5667070926034,27.513528938671,412992.435297137,0.0,1.0
2020-02-03,29.41,29.98,28.97,28.97,326728,27.3000298949499,27.8291362206936,26.8915969417443,26.8915969417443,351980.218225971,0.0,1.0
2020-02-04,29.43,30.18,29.13,29.74,348349,27.3185950291865,28.0147875630598,27.0401180156372,27.6063546098541,375272.266346315,0.0,1.0
2020-02-05,29.88,29.97,29.025,29.68,393417,27.7363105495105,27.8198536535753,26.942651060895,27.5506592071443,423823.490835823,0.0,1.0
2020-02-06,30.32,30.47,29.45,30.07,313123,28.1447435027161,28.2839820094908,27.3371601634231,27.9126793247584,337323.712297602,0.0,1.0
2020-02-07,29.69,30.34,29.65,30.3,152821,27.5599417742626,28.1633086369527,27.5228115057893,28.1261783684795,164632.259645672,0.0,1.0
2020-02-10,30.49,30.58,29.5,29.63,171694,28.3025471437274,28.3860902477922,27.3835729990147,27.5042463715527,184963.919799007,0.0,1.0
2020-02-11,31.48,31.67,30.17,30.76,316153,29.2215212884401,29.397890063688,28.0055049959415,28.5531764559218,340587.895536334,0.0,1.0
2020-02-12,32.61,32.64,31.4,31.72,369905,30.2704513728091,30.2982990741641,29.1472607514936,29.4443028992795,398494.290733815,0.0,1.0
2020-02-13,34.2,34.27,33.01,34.07,605290,31.7463795446204,31.8113575144486,30.6417540575415,31.6257061720824,652071.773126265,0.0,1.0
2020-02-14,33.52,35.35,33.41,34.91,412446,31.1151649805753,32.8138747632261,31.0130567422739,32.4054418100204,444323.207947984,0.0,1.0
2020-02-18,33.0,33.52,32.81,33.52,227310,30.6324714904232,31.1151649805753,30.4561027151753,31.1151649805753,244878.380196817,0.0,1.0
2020-02-19,33.52,33.81,32.72,33.0,200835,31.1151649805753,31.3843594270063,30.3725596111105,30.6324714904232,216357.175165315,0.0,1.0
2020-02-20,33.84,33.97,33.07,33.07,136104,31.4122071283613,31.5328805008993,30.6974494602514,30.6974494602514,146623.232846366,0.0,1.0
2020-02-21,33.06,33.81,33.0,33.81,122444,30.6881668931331,31.3843594270063,30.6324714904232,31.3843594270063,131907.476067129,0.0,1.0
2020-02-24,31.79,32.74,31.73,32.25,242439,29.5092808691077,30.3911247453472,29.4535854663978,29.93627895655,261176.673338331,0.0,1.0
2020-02-25,30.27,31.79,29.88,31.79,449482,28.0983306671246,29.5092808691077,27.7363105495105,29.5092808691077,484221.653634356,0.0,1.0
2020-02-26,30.53,30.96,30.26,30.51,241534,28.3396774122006,28.738827798288,28.0890481000063,28.321112277964,260201.727519502,0.0,1.0
2020-02-27,28.74,29.9,28.55,29.7,262274,26.6780978980231,27.7548756837471,26.5017291227752,27.5692243413809,282544.684737759,0.0,1.0
2020-02-28,28.02,28.6,27.32,27.68,288921,26.0097530655048,26.5481419583668,25.3599733672231,25.6941457834823,311251.183339248,0.0,1.0
2020-03-02,28.26,28.84,27.21,28.15,231602,26.2325346763442,26.7709235692062,25.2578651289217,26.1304264380428,249502.101140923,0.0,1.0
2020-03-03,27.73,28.67,27.18,28.39,166055,25.7405586190738,26.613119928195,25.2300174275668,26.3532080488823,178889.091652731,0.0,1.0
2020-03-04,29.01,29.2,27.5,28.04,222843,26.9287272102175,27.1050959854654,25.5270595753527,26.0283181997414,240066.13381813,0.0,1.0
2020-03-05,23.51,27.2,23.01,26.0,958018,21.823315295147,25.2485825618034,21.3591869392315,24.1346745076062,1032061.48448987,0.0,1.0
2020-03-06,23.39,23.6,22.57,22.59,387841,21.7119244897272,21.9068583992118,20.9507539860258,20.9693191202624,417816.531845998,0.0,1.0
2020-03-09,21.53,22.4,20.89,21.77,343818,19.9853670057216,20.7929503450145,19.3912827101497,20.208148616561,370391.073522982,0.0,1.0
2020-03-10,21.98,22.56,20.19,22.03,250149,20.4030825260455,20.9414714189075,18.741503011868,20.4494953616371,269482.565341839,0.0,1.0
2020-03-11,20.41,21.6,20.01,21.34,246606,18.9457194884708,20.0503449755497,18.5744168037384,19.8089982304737,265665.733257737,0.0,1.0
2020-03-12,17.79,19.18,17.55,18.77,394153,16.5136869034736,17.8039637329187,16.2909052926342,17.423378481068,424616.374949258,0.0,1.0
2020-03-13,18.11,19.12,17.0,18.83,407132,16.8107290512595,17.7482683302088,15.7803641011271,17.4790738837779,438598.49846593,0.0,1.0
2020-03-16,17.18,18.68,15.92,16.35,248786,15.9474503092567,17.3398353770032,14.7778468523496,15.176997238437,268014.221528508,0.0,1.0
2020-03-17,16.62,17.49,16.31,17.48,351168,15.4276265506313,16.2352098899243,15.1398669699637,16.225927322806,378309.141775355,0.0,1.0
2020-03-18,12.82,16.09,12.75,16.06,365771,11.9002510456735,14.9356504933609,11.8352730758453,14.907802792006,394040.78132493,0.0,1.0
2020-03-19,14.04,15.45,12.45,12.82,507502,13.0327242341073,14.341566197789,11.556796062296,11.9002510456735,546725.914859201,0.0,1.0
2020-03-20,14.09,15.5,14.09,14.5,500962,13.0791370696989,14.3879790333806,13.0791370696989,13.4597223215496,539680.450046885,0.0,1.0
2020-03-23,13.06,14.46,12.55,14.46,365724,12.1230326565129,13.4225920530764,11.6496217334791,13.4225920530764,393990.148779644,0.0,1.0
2020-03-24,13.83,14.4,13.21,13.88,384142,12.8377903246228,13.3668966503665,12.2622711632876,12.8842031602144,413831.642803069,0.0,1.0
2020-03-25,15.67,16.09,12.91,13.92,859516,14.5457826743919,14.9356504933609,11.9837941497383,12.9213334286876,925946.442449723,0.0,1.0
2020-03-26,15.41,16.46,14.67,15.79,420200,14.3044359293158,15.2791054767384,13.6175259625609,14.6571734798116,452676.500632187,0.0,1.0
2020-03-27,14.99,15.27,13.84,15.27,338130,13.9145681103468,14.1744799896595,12.8470728917411,14.1744799896595,364263.458255024,0.0,1.0
2020-03-30,14.38,15.11,14.01,15.11,344170,13.3483315161299,14.0259589157665,13.0048765327524,14.0259589157665,370770.278968537,0.0,1.0
2020-03-31,13.29,15.01,13.22,14.5,542018,12.3365317002341,13.9331332445834,12.2715537304059,13.4597223215496,583909.594287615,0.0,1.0
2020-04-01,11.7,13.02,11.63,13.01,536595,10.8606035284228,12.0859023880397,10.7956255585946,12.0766198209214,578067.460392022,0.0,1.0
2020-04-02,11.8,12.24,11.48,11.75,480372,10.9534291996059,11.3618621528115,10.65638705182,10.9070163640143,517499.086058268,0.0,1.0
2020-04-03,11.97,12.17,11.6,11.84,408657,11.1112328406171,11.2968841829833,10.7677778572397,10.9905594680791,440241.362967273,0.0,1.0
2020-04-06,13.89,14.16,12.61,12.61,506054,12.8934857273327,13.1441150395271,11.705317136189,11.705317136189,545166.001549072,0.0,1.0
2020-04-07,14.76,15.69,14.37,15.22,414528,13.7010690666257,14.5643478086285,13.3390489490116,14.1280671540679,446566.121975389,0.0,1.0
2020-04-08,16.05,16.41,14.76,15.36,489617,14.8985202248877,15.2326926411468,13.7010690666257,14.2580230937243,527458.615445094,0.0,1.0
2020-04-09,16.83,17.19,16.33,16.63,287883,15.6225604601158,15.956732876375,15.1584321042003,15.4369091177496,310132.958190138,0.0,1.0
2020-04-13,17.41,18.26,16.65,18.0,312033,16.1609493529778,16.9499675580342,15.4554742519863,16.7086208129581,336149.468162216,0.0,1.0
2020-04-14,16.99,18.03,16.57,17.84,420657,15.8639072051919,16.8349762748446,15.4717446962937,16.6575694255811,450517.160593385,0.1,1.0
2020-04-15,16.3,16.75,15.82,16.49,295702,15.2196402262877,15.6398143429644,14.7714545018326,15.3970470755512,316692.282362555,0.0,1.0
2020-04-16,15.68,16.21,15.4,16.07,259806,14.6407336655332,15.1356054029524,14.3792919929344,15.004884566653,278248.219868266,0.0,1.0
2020-04-17,16.72,17.26,16.32,16.42,254623,15.6118027351859,16.1160116751979,15.2383146314733,15.3316866574015,272697.306788594,0.0,1.0
2020-04-20,16.92,17.3,16.25,16.61,293067,15.7985467870422,16.1533604855692,15.1729542133236,15.509093506665,313870.237993476,0.0,1.0
2020-04-21,15.91,16.76,15.74,16.7,193793,14.8554893251679,15.6491515455572,14.6967568810901,15.5931283300003,207549.314769216,0.0,1.0
2020-04-22,16.24,16.62,16.09,16.34,163259,15.1636170107308,15.5184307092578,15.0235589718386,15.256989036659,174847.871594471,0.0,1.0
2020-04-23,16.74,17.18,16.44,16.59,338128,15.6304771403715,16.0413140544554,15.3503610625871,15.4904191014793,362129.874166175,0.0,1.0
2020-04-24,17.05,17.16,16.51,16.75,170503,15.9199304207488,16.0226396492698,15.4157214807368,15.6398143429644,182606.083894132,0.0,1.0
2020-04-27,17.65,17.83,17.25,17.4,317726,16.4801625763177,16.6482322229883,16.1066744726051,16.2467325114973,340279.646758983,0.0,1.0
2020-04-28,17.79,18.35,17.4,18.2,287947,16.6108834126171,17.1337667578147,16.2467325114973,16.9937087189225,308386.796942362,0.0,1.0
2020-04-29,19.38,19.63,18.29,18.3,342112,18.0954986248746,18.3289286896949,17.0777435422578,17.0870807448506,366396.676734071,0.0,1.0
2020-04-30,18.51,19.04,18.1,19.0,348845,17.2831619992997,17.7780337367189,16.9003366929943,17.7406849263476,373607.615913201,0.0,1.0
2020-05-01,18.21,18.68,17.44,18.11,309475,17.0030459215153,17.4418944433776,16.2840813218686,16.9096738955871,331442.952986965,0.0,1.0
2020-05-04,17.94,18.33,17.48,18.1,321167,16.7509414515093,17.1150923526291,16.3214301322398,16.9003366929943,343964.904699781,0.0,1.0
2020-05-05,17.95,19.1,17.82,18.41,273739,16.7602786541021,17.8340569522758,16.6388950203955,17.1897899733716,293170.248025523,0.0,1.0
2020-05-06,16.64,18.08,16.64,17.95,277628,15.5371051144434,16.8816622878087,15.5371051144434,16.7602786541021,297335.307058293,0.0,1.0
2020-05-07,17.48,17.55,16.9,17.35,349505,16.3214301322398,16.3867905503895,15.7798723818566,16.2000464985332,374314.465736196,0.0,1.0
2020-05-08,18.49,18.55,17.54,17.59,228252,17.2644875941141,17.320510809671,16.3774533477967,16.4241393607608,244454.37242162,0.0,1.0
2020-05-11,18.05,18.6,17.88,18.4,256981,16.8536506800302,17.367196822635,16.6949182359524,17.1804527707788,275222.688428931,0.0,1.0
2020-05-12,17.31,18.46,17.29,18.24,405837,16.162697688162,17.2364759863356,16.1440232829763,17.0310575292937,434645.169113404,0.0,1.0
2020-05-13,15.91,17.34,15.62,17.02,436311,14.8554893251679,16.1907092959404,14.5847104499763,15.8919188129703,467282.353213333,0.0,1.0
2020-05-14,15.63,15.8,14.7,15.8,388699,14.5940476525691,14.752780096647,13.7256878114374,14.752780096647,416290.635376301,0.0,1.0
2020-05-15,15.67,16.05,15.4,15.55,377023,14.6313964629404,14.9862101614673,14.3792919929344,14.5193500318266,403785.819416769,0.0,1.0
2020-05-18,17.59,17.62,16.39,16.45,438173,16.4241393607608,16.4521509685392,15.303675049623,15.3596982651799,469276.526501841,0.0,1.0
2020-05-19,17.28,17.83,16.87,17.57,201280,16.1346860803835,16.6482322229883,15.7518607740781,16.4054649555751,215567.776321889,0.0,1.0
2020-05-20,17.67,17.91,17.44,17.59,200036,16.4988369815033,16.7229298437308,16.2840813218686,16.4241393607608,214235.471504001,0.0,1.0
2020-05-21,17.36,17.88,17.26,17.7,190239,16.209383701126,16.6949182359524,16.1160116751979,16.5268485892817,203743.035570846,0.0,1.0
2020-05-22,17.14,17.49,16.5,17.49,219478,16.0039652440841,16.3307673348326,15.406384278144,16.3307673348326,235057.553714107,0.0,1.0
2020-05-26,18.56,18.7,17.43,17.83,529281,17.3298480122638,17.4605688485632,16.2747441192757,16.6482322229883,566851.789643408,0.0,1.0
2020-05-27,18.5,19.24,17.71,19.08,297585,17.2738247967069,17.9647777885752,16.5361857918746,17.8153825470901,318708.946327251,0.0,1.0
2020-05-28,17.88,18.98,17.76,18.79,330421,16.6949182359524,17.722010521162,16.5828718048386,17.5446036718985,353875.796005836,0.0,1.0
2020-05-29,17.81,18.0,17.14,17.9,321433,16.6295578178027,16.8069646670662,16.0039652440841,16.713592641138,344249.786598139,0.0,1.0
2020-06-01,18.33,18.91,17.72,17.81,329128,17.1150923526291,17.6566501030123,16.5455229944674,16.6295578178027,352491.012943513,0.0,1.0
2020-06-02,18.51,18.63,17.76,18.46,348435,17.2831619992997,17.3952084304135,16.5828718048386,17.2364759863356,373168.51223528,0.0,1.0
2020-06-03,21.01,21.16,18.7,18.93,608230,19.6174626475034,19.7575206863956,17.4605688485632,17.6753245081979,651404.951273161,0.0,1.0
2020-06-04,17.18,18.87,17.08,18.5,1922184,16.0413140544554,17.619301292641,15.9479420285272,17.2738247967069,2058629.42449082,0.0,1.0
2020-06-05,17.65,18.88,17.64,17.99,769693,16.4801625763177,17.6286384952339,16.4708253737248,16.7976274644734,824329.334561421,0.0,1.0
2020-06-08,19.74,19.81,18.08,18.08,618783,18.4316379182159,18.4969983363656,16.8816622878087,16.8816622878087,662707.051549021,0.0,1.0
2020-06-09,18.59,19.45,18.52,19.45,462623,17.3578596200422,18.1608590430243,17.2924992018925,18.1608590430243,495462.099490069,0.0,1.0
2020-06-10,17.7,18.82,17.59,18.58,454383,16.5268485892817,17.572615279677,16.4241393607608,17.3485224174494,486637.186548434,0.0,1.0
2020-06-11,16.75,17.4,16.53,16.86,567789,15.6398143429644,16.2467325114973,15.4343958859224,15.7425235714853,608093.263861428,0.0,1.0
2020-06-12,16.92,17.62,16.15,17.23,481255,15.7985467870422,16.4521509685392,15.0795821873955,16.0880000674195,515416.684190135,0.0,1.0
2020-06-15,17.16,17.31,15.94,16.25,333356,16.0226396492698,16.162697688162,14.8835009329464,15.1729542133236,357019.135749002,0.0,1.0
2020-06-16,17.38,18.0,16.98,17.81,270678,16.2280581063117,16.8069646670662,15.8545700025991,16.6295578178027,289891.964225238,0.0,1.0
2020-06-17,16.71,17.35,16.6,17.33,303622,15.6024655325931,16.2000464985332,15.4997563040721,16.1813720933476,325174.480238495,0.0,1.0
2020-06-18,16.47,16.61,16.1,16.52,365837,15.3783726703655,15.509093506665,15.0328961744314,15.4250586833296,391805.785901584,0.0,1.0
2020-06-19,15.96,16.73,15.89,16.59,697598,14.902175338132,15.6211399377787,14.8368149199823,15.4904191014793,747116.701245015,0.0,1.0
2020-06-22,16.75,16.91,15.75,16.04,398574,15.6398143429644,15.7892095844494,14.7060940836829,14.9768729588745,426866.608106717,0.0,1.0
2020-06-23,16.59,16.98,16.37,16.87,203579,15.4904191014793,15.8545700025991,15.2850006444374,15.7518607740781,218029.969871988,0.0,1.0
2020-06-24,15.85,16.35,15.7,16.29,371999,14.799466109611,15.2663262392518,14.6594080707188,15.2103030236949,398405.192885365,0.0,1.0
2020-06-25,15.8,15.8,15.21,15.75,276751,14.752780096647,14.752780096647,14.2018851436709,14.7060940836829,296396.053581373,0.0,1.0
2020-06-26,15.18,15.89,15.14,15.7,462024,14.1738735358925,14.8368149199823,14.1365247255212,14.6594080707188,494820.57972647,0.0,1.0
2020-06-29,16.42,16.45,15.345,15.4,352979,15.3316866574015,15.3596982651799,14.3279373786739,14.3792919929344,378035.066168142,0.0,1.0
2020-06-30,16.89,16.94,16.32,16.32,337385,15.7705351792638,15.8172211922278,15.2383146314733,15.2383146314733,361334.132623013,0.0,1.0
2020-07-01,16.13,17.03,16.03,16.83,209431,15.0609077822099,15.9012560155632,14.9675357562817,15.7145119637069,224297.371635877,0.0,1.0
2020-07-02,16.04,16.78,15.95,16.52,286766,14.9768729588745,15.6678259507428,14.8928381355392,15.4250586833296,307121.964153034,0.0,1.0
2020-07-06,16.24,16.76,15.98,16.62,438298,15.1636170107308,15.6491515455572,14.9208497433176,15.5184307092578,469410.399574379,0.0,1.0
2020-07-07,15.5,16.22,15.41,16.09,290474,14.4726640188625,15.1449426055452,14.3886291955272,15.0235589718386,311093.17497677,0.0,1.0
2020-07-08,15.87,16.3,15.41,15.51,353086,14.8181405147967,15.2196402262877,14.3886291955272,14.4820012214554,378149.661518234,0.0,1.0
2020-07-09,14.83,15.78,14.76,15.75,419037,13.847071445144,14.7341056914613,13.7817110269943,14.7060940836829,448782.165573305,0.0,1.0
2020-07-10,15.26,15.4,14.7,14.89,232808,14.248571156635,14.3792919929344,13.7256878114374,13.9030946607009,249333.778169446,0.0,1.0
2020-07-13,15.55,15.99,14.98,15.28,724806,14.5193500318266,14.9301869459105,13.9871294840362,14.2672455618206,776256.049705697,0.0,1.0
2020-07-14,15.23,15.59,15.0,15.55,248092,14.3139315747847,14.6522779547533,14.0977658320269,14.6146839125346,263969.485969604,0.1,1.0
2020-07-15,16.06,16.19,15.61,15.62,249018,15.0940079508235,15.2161885880344,14.6710749758627,14.6804734864174,264954.748469031,0.0,1.0
2020-07-16,15.8,15.99,15.49,15.84,148305,14.8496466764017,15.0282183769407,14.5582928492065,14.8872407186205,157796.279673356,0.0,1.0
2020-07-17,15.96,16.22,15.79,15.92,152116,15.0000228452767,15.2443841196985,14.840248165847,14.9624288030579,161851.177497671,0.0,1.0
2020-07-20,15.65,16.0,15.28,15.94,246862,14.7086690180814,15.0376168874954,14.3609241275581,14.9812258241673,262660.767962807,0.0,1.0
2020-07-21,16.14,16.33,15.87,15.93,232003,15.169196035261,15.3477677358,14.9154362502845,14.9718273136126,246850.816041654,0.0,1.0
2020-07-22,15.95,16.25,15.876,16.07,185741,14.990624334722,15.2725796513625,14.9210753566173,15.1034064613782,197628.123008723,0.0,1.0
2020-07-23,16.52,16.54,15.78,15.9,222924,15.526339436339,15.5451364574484,14.8308496552923,14.9436317819486,237190.774754075,0.0,1.0
2020-07-24,16.21,16.4,16.03,16.39,382894,15.2349856091438,15.4135573096828,15.0658124191595,15.4041587991281,407398.595524424,0.0,1.0
2020-07-27,16.36,16.46,15.86,16.08,298384,15.3759632674641,15.4699483730109,14.9060377397298,15.1128049719329,317480.092471962,0.0,1.0
2020-07-28,16.17,16.39,16.09,16.26,207717,15.197391566925,15.4041587991281,15.1222034824876,15.2819781619172,221010.551396854,0.0,1.0
2020-07-29,16.39,16.53,16.19,16.21,212523,15.4041587991281,15.5357379468937,15.2161885880344,15.2349856091438,226124.127608783,0.0,1.0
2020-07-30,16.33,16.36,15.79,15.96,143735,15.3477677358,15.3759632674641,14.840248165847,15.0000228452767,152933.807078991,0.0,1.0
2020-07-31,16.42,16.45,15.94,16.15,231252,15.4323543307922,15.4605498624562,14.9812258241673,15.1785945458157,246051.753258641,0.0,1.0
2020-08-03,16.54,16.67,16.29,16.5,121988,15.5451364574484,15.6673170946593,15.3101736935813,15.5075424152296,129795.034319769,0.0,1.0
2020-08-04,16.68,16.83,16.46,16.53,110170,15.676715605214,15.8176932635342,15.4699483730109,15.5357379468937,117220.701470709,0.0,1.0
2020-08-05,16.87,16.94,16.585,16.9,150688,15.855287305753,15.9210768796358,15.5874297549445,15.883482837417,160331.78781173,0.0,1.0
2020-08-06,16.95,16.95,16.66,16.83,103444,15.9304753901904,15.9304753901904,15.6579185841046,15.8176932635342,110064.24837012,0.0,1.0
2020-08-07,17.56,17.56,16.69,16.85,253218,16.5037845340262,16.5037845340262,15.6861141157686,15.8364902846436,269423.541662977,0.0,1.0
2020-08-10,18.2,18.3,17.6,17.7,233394,17.105289209526,17.1992743150729,16.5413785762449,16.6353636817918,248330.837787554,0.0,1.0
2020-08-11,18.04,18.775,17.91,18.3,260150,16.9549130406511,17.6457035664204,16.8327324034402,17.1992743150729,276799.178429745,0.0,1.0
2020-08-12,17.84,18.42,17.69,18.4,164153,16.7669428295574,17.3120564417291,16.6259651712371,17.2932594206197,174658.525991843,0.0,1.0
2020-08-13,17.67,18.0,17.491,17.76,104159,16.6071681501277,16.9173189984323,16.4389348111989,16.6917547451199,110825.00721147,0.0,1.0
2020-08-14,17.6,17.68,17.28,17.49,92060,16.5413785762449,16.6165666606824,16.240626238495,16.4379949601434,97951.6908177685,0.0,1.0
2020-08-17,17.42,17.68,17.11,17.57,108855,16.3722053862606,16.6165666606824,16.0808515590654,16.5131830445809,115821.543601653,0.0,1.0
2020-08-18,17.28,17.43,16.91,17.33,231382,16.240626238495,16.3816038968153,15.8928813479717,16.2876187912685,246190.073047978,0.0,1.0
2020-08-19,17.04,17.4012,16.96,17.23,118024,16.0150619851826,16.3545361864178,15.9398739007451,16.1936336857216,125577.344743388,0.0,1.0
2020-08-20,17.01,17.19,16.72,16.88,209441,15.9868664535186,16.1560396435029,15.7143096474327,15.8646858163077,222844.88460313,0.0,1.0
2020-08-21,16.67,17.09,16.35,16.92,326320,15.6673170946593,16.062054537956,15.3665647569094,15.9022798585264,347203.951201978,0.0,1.0
2020-08-24,17.0,17.25,16.51,16.95,165214,15.9774679429639,16.212430706831,15.5169409257843,15.9304753901904,175787.428272504,0.0,1.0
2020-08-25,17.09,17.09,16.71,17.05,252311,16.062054537956,16.062054537956,15.704911136878,16.0244604957373,268458.495132761,0.0,1.0
2020-08-26,16.72,17.06,16.63,17.02,159151,15.7143096474327,16.033859006292,15.6297230524405,15.9962649640732,169336.40609753,0.0,1.0
2020-08-27,16.83,17.09,16.64,16.81,123256,15.8176932635342,16.062054537956,15.6391215629952,15.7988962424249,131144.184264989,0.0,1.0
2020-08-28,17.0,17.05,16.68,17.0,70797,15.9774679429639,16.0244604957373,15.676715605214,15.9774679429639,75327.893274229,0.0,1.0
2020-08-31,16.6,16.97,16.31,16.97,257064,15.6015275207765,15.9492724112998,15.3289707146906,15.9492724112998,273515.679430575,0.0,1.0
2020-09-01,16.11,16.48,15.87,16.48,250784,15.1410005035969,15.4887453941203,14.9154362502845,15.4887453941203,266833.769607248,0.0,1.0
2020-09-02,16.38,16.44,15.98,16.1,169661,15.3947602885734,15.4511513519015,15.018819866386,15.1316019930423,180519.029066189,0.0,1.0
2020-09-03,15.98,16.37,15.73,16.37,202143,15.018819866386,15.3853617780187,14.7838571025189,15.3853617780187,215079.824429461,0.0,1.0
2020-09-04,15.85,16.27,15.6,16.24,105544,14.8966392291751,15.2913766724719,14.661676465308,15.2631811408078,112298.644967093,0.0,1.0
2020-09-08,15.45,15.94,15.34,15.67,310238,14.5206988069878,14.9812258241673,14.4173151908862,14.7274660391908,330092.729262684,0.0,1.0
2020-09-09,14.9,15.58,14.75,15.58,249235,14.0037807264801,14.6428794441987,13.8628030681598,14.6428794441987,265185.636117385,0.0,1.0
2020-09-10,14.39,15.07,14.38,14.95,208111,13.5244566881912,14.1635554059097,13.5150581776365,14.0507732792535,221429.766758381,0.0,1.0
2020-09-11,14.42,14.5,14.25,14.41,159076,13.5526522198552,13.6278403042927,13.3928775404256,13.5432537093006,169256.606219067,0.0,1.0
2020-09-14,15.32,15.34,14.47,14.55,281436,14.3985181697769,14.4173151908862,13.5996447726287,13.6748328570661,299447.447936013,0.0,1.0
2020-09-15,15.15,15.67,15.1,15.5,227556,14.2387434903472,14.7274660391908,14.1917509375738,14.5676913597612,242119.21524797,0.0,1.0
2020-09-16,15.37,15.48,15.12,15.27,120818,14.4455107225503,14.5488943386518,14.2105479586832,14.3515256170034,128550.156215741,0.0,1.0
2020-09-17,15.38,15.5,15.1,15.1,131911,14.454909233105,14.5676913597612,14.1917509375738,14.1917509375738,140353.090239654,0.0,1.0
2020-09-18,15.45,15.51,15.03,15.48,390062,14.5206988069878,14.5770898703159,14.125961363691,14.5488943386518,415025.335908757,0.0,1.0
2020-09-21,14.99,15.25,14.67,15.04,216835,14.0883673214723,14.3327285958941,13.7876149837224,14.1353598742457,230712.088621233,0.0,1.0
2020-09-22,14.61,15.13,14.43,15.0,175322,13.7312239203942,14.2199464692378,13.5620507304099,14.0977658320269,186542.323892601,0.0,1.0
2020-09-23,13.87,14.915,13.86,14.915,428249,13.0357341393476,14.0178784923121,13.0263356287929,14.0178784923121,455656.242027138,0.0,1.0
2020-09-24,13.32,13.92,13.22,13.92,291824,12.5188160588399,13.082726692121,12.4248309532931,13.082726692121,310500.263102373,0.0,1.0
2020-09-25,13.2,13.55,12.96,13.22,295299,12.4060339321837,12.7349818015977,12.1804696788713,12.4248309532931,314197.657471173,0.0,1.0
2020-09-28,14.03,14.31,13.63,13.63,261972,13.1861103082225,13.4492686037537,12.8101698860352,12.8101698860352,278737.783477215,0.0,1.0
2020-09-29,14.05,14.16,13.82,13.96,549075,13.2049073293319,13.3082909454334,12.9887415865742,13.1203207343397,584214.910229916,0.0,1.0
2020-09-30,14.0,14.8893,13.59,14.7,913848,13.1579147765585,13.9937243201866,12.7725758438164,13.8158105153864,972332.791119224,0.0,1.0
2020-10-01,13.86,14.15,13.4,13.94,370524,13.0263356287929,13.2988924348788,12.5940041432774,13.1015237132304,394236.935569876,0.0,1.0
2020-10-02,13.97,14.18,13.36,13.36,556847,13.1297192448944,13.3270879665428,12.5564101010587,12.5564101010587,592484.305635476,0.0,1.0
2020-10-05,15.54,15.71,14.22,14.22,1102033,14.6052854019799,14.7650600814096,13.3646820087615,13.3646820087615,1172561.32616747,0.0,1.0
2020-10-06,16.0,16.5,15.05,15.48,660057,15.0376168874954,15.5075424152296,14.1447583848004,14.5488943386518,702299.578384789,0.0,1.0
2020-10-07,15.36,16.57,15.3,16.3,627241,14.4361122119956,15.5733319891124,14.3797211486675,15.3195722041359,667383.40756276,0.0,1.0
2020-10-08,15.51,15.75,15.195,15.55,316562,14.5770898703159,14.8026541236283,14.2810367878433,14.6146839125346,336821.455014711,0.0,1.0
2020-10-09,16.43,16.59,15.6271,15.74,299309,15.4417528413468,15.5921290102218,14.6871464289112,14.7932556130736,318464.290973012,0.0,1.0
2020-10-12,16.45,16.53,15.99,16.34,225438,15.4605498624562,15.5357379468937,15.0282183769407,15.3571662463547,239865.666680166,0.0,1.0
2020-10-13,16.1,16.47,15.9532,16.19,180999,15.2255870985891,15.5754918952648,15.0867600062864,15.3106990761589,191393.860948064,0.1,1.0
2020-10-14,16.33,16.87,16.0439,16.09,273463,15.4430954857118,15.9537673511303,15.172533965904,15.2161302121925,289168.113616321,0.0,1.0
2020-10-15,16.36,16.6,16.02,16.02,190133,15.4714661449017,15.6984314184211,15.149932007416,15.149932007416,201052.431028007,0.0,1.0
2020-10-16,16.22,16.4,16.0995,16.38,143052,15.3390697353488,15.5092936904883,15.2251142542693,15.490379917695,151267.546209329,0.0,1.0
2020-10-19,16.31,16.99,16.17,16.17,170364,15.4241817129185,16.06724998789,15.2917853033656,15.2917853033656,180148.087705214,0.0,1.0
2020-10-20,16.41,16.74,16.38,16.44,162497,15.5187505768849,15.830827827974,15.490379917695,15.5471212360748,171829.282053921,0.0,1.0
2020-10-21,16.31,16.56,16.29,16.35,135734,15.4241817129185,15.6606038728345,15.4052679401252,15.4620092585051,143529.269896102,0.0,1.0
2020-10-22,16.21,16.541,16.1,16.34,137032,15.3296128489521,15.6426357886809,15.2255870985891,15.4525523721084,144901.814669889,0.0,1.0
2020-10-23,16.21,16.36,16.09,16.36,101634,15.3296128489521,15.4714661449017,15.2161302121925,15.4714661449017,107470.890245778,0.0,1.0
2020-10-26,15.57,16.04,15.45,16.01,165628,14.7243721195672,15.1688457802093,14.6108894828076,15.1404751210194,175140.096912723,0.0,1.0
2020-10-27,15.68,15.87,15.55,15.56,196403,14.8283978699303,15.0080787114664,14.7054583467739,14.7149152331706,207682.520189518,0.0,1.0
2020-10-28,14.39,15.42,14.26,15.42,243988,13.6084595247638,14.5825188236176,13.4855200016075,14.5825188236176,258000.349974288,0.0,1.0
2020-10-29,14.98,15.08,14.25,14.39,156445,14.1664158221655,14.2609846861319,13.4760631152109,13.6084595247638,165429.712738854,0.0,1.0
2020-10-30,14.4,15.065,14.23,14.98,221505,13.6179164111604,14.2467993565369,13.4571493424176,14.1664158221655,234226.140306306,0.0,1.0
2020-11-02,14.7,14.92,14.42,14.69,123788,13.9016230030596,14.1096745037857,13.6368301839537,13.892166116663,130897.205283117,0.0,1.0
2020-11-03,15.55,15.6399,14.82,15.01,125726,14.7054583467739,14.7904757554797,14.0151056398193,14.1947864813554,132946.505569403,0.0,1.0
2020-11-04,15.19,15.55,14.86,15.36,130509,14.3650104364949,14.7054583467739,14.0529331854058,14.5257775052378,138004.195594843,0.0,1.0
2020-11-05,15.58,15.76,15.34,15.34,102741,14.7338290059639,14.9040529611034,14.5068637324445,14.5068637324445,108641.465796303,0.0,1.0
2020-11-06,15.18,15.84,15.12,15.6,95086,14.3555535500983,14.9797080522765,14.2988122317185,14.7527427787571,100546.835408525,0.0,1.0
2020-11-09,16.86,17.3071,16.34,16.34,271341,15.9443104647337,16.3671278555274,15.4525523721084,15.4525523721084,286924.246120192,0.0,1.0
2020-11-10,16.82,17.15,16.66,17.11,149513,15.9064829191471,16.2185601702362,15.7551727368009,16.1807326246497,158099.604594102,0.0,1.0
2020-11-11,16.53,16.955,16.37,16.93,101124,15.6322332136446,16.0341508855018,15.4809230312984,16.0105086695102,106931.600696755,0.0,1.0
2020-11-12,16.27,16.55,15.955,16.45,105282,15.386354167332,15.6511469864379,15.0884622458378,15.5565781224715,111328.39666702,0.0,1.0
2020-11-13,17.01,17.09,16.3,16.68,152398,16.0861637606833,16.1618188518564,15.4147248265219,15.7740865095942,161150.291552788,0.0,1.0
2020-11-16,17.8,17.97,17.02,17.02,193736,16.8332577860178,16.9940248547606,16.0956206470799,16.0956206470799,204862.353077277,0.0,1.0
2020-11-17,17.96,18.16,17.37,17.48,152259,16.984567968364,17.1737056962968,16.4266116709623,16.5306374213253,161003.308714917,0.0,1.0
2020-11-18,17.75,18.2,17.69,18.0,157378,16.7859733540346,17.2115332418833,16.7292320356547,17.0223955139505,166416.295384418,0.0,1.0
2020-11-19,18.07,18.13,17.6,17.61,114603,17.088593718727,17.1453350371069,16.644120058085,16.6535769444816,121184.706248272,0.0,1.0
2020-11-20,18.13,18.4,17.84,17.92,80789,17.1453350371069,17.4006709698161,16.8710853316043,16.9467404227774,85428.7517175957,0.0,1.0
2020-11-23,18.69,18.91,18.484,18.56,215934,17.6749206753187,17.8829721760447,17.4801088155479,17.5519811521623,228335.195056101,0.0,1.0
2020-11-24,20.17,20.49,19.0,19.12,316713,19.0745398620213,19.3771602267137,17.9680841536145,18.0815667903741,334901.982234399,0.0,1.0
2020-11-25,20.17,20.38,20.045,20.2,232832,19.0745398620213,19.2731344763507,18.9563287820633,19.1029105212112,246203.655447044,0.0,1.0
2020-11-27,20.4,20.815,20.06,20.17,116752,19.292048249144,19.6845090346045,18.9705141116582,19.0745398620213,123457.124367584,0.0,1.0
2020-11-30,19.06,20.62,18.92,20.43,229177,18.0248254719943,19.50009974987,17.8924290624414,19.3204189083339,242338.747012384,0.0,1.0
2020-12-01,18.3,19.54,17.91,19.54,274887,17.3061021058497,18.478756019033,16.9372835363808,18.478756019033,290673.894631631,0.0,1.0
2020-12-02,18.62,18.99,18.03,18.28,138635,17.6087224705422,17.9586272672178,17.0507661731405,17.2871883330564,146596.8757426,0.0,1.0
2020-12-03,18.56,18.86,17.89,18.63,196816,17.5519811521623,17.8356877440615,16.9183697635875,17.6181793569388,208119.238981178,0.0,1.0
2020-12-04,18.95,19.31,18.72,18.91,144776,17.9207997216313,18.2612476319103,17.7032913345086,17.8829721760447,153090.556371123,0.0,1.0
2020-12-07,19.47,19.56,18.25,18.84,324832,18.4125578142565,18.4976697918263,17.2588176738665,17.8167739712682,343487.26036874,0.0,1.0
2020-12-08,19.84,19.87,18.94,19.65,264462,18.7624626109322,18.7908332701221,17.9113428352346,18.582781769396,279650.181791318,0.0,1.0
2020-12-09,19.97,20.22,19.6,20.0,280807,18.8854021340885,19.1218242940044,18.5354973374128,18.9137727932784,296933.883122243,0.0,1.0
2020-12-10,16.98,19.6099,16.79,19.52,1187787,16.0577931014934,18.5448596549455,15.8781122599572,18.4598422462397,1256002.18738179,0.0,1.0
2020-12-11,16.8,17.395,16.79,17.26,486090,15.8875691463538,16.4502538869539,15.8781122599572,16.3225859205992,514006.386047684,0.0,1.0
2020-12-14,17.54,18.3878,17.195,17.38,506843,16.5873787397051,17.3891335684122,16.2611161590211,16.4360685573589,535951.240970944,0.0,1.0
2020-12-15,17.96,18.08,17.3,17.79,279387,16.984567968364,17.0980506051237,16.3604134661858,16.8238008996211,295432.331828887,0.0,1.0
2020-12-16,18.86,19.51,18.17,18.17,353498,17.8356877440615,18.4503853598431,17.1831625826934,17.1831625826934,373799.562745754,0.0,1.0
2020-12-17,20.81,21.32,19.68,19.91,549737,19.6797805914062,20.1620817976348,18.6111524285859,18.8286608157086,581308.664335193,0.0,1.0
2020-12-18,20.66,21.23,20.5,20.88,1304900,19.5379272954566,20.076969820065,19.3866171131103,19.7459787961826,1379841.04415565,0.0,1.0
2020-12-21,20.055,20.38,19.48,20.02,377676,18.9657856684599,19.2731344763507,18.4220147006532,18.9326865660717,399366.117091371,0.0,1.0
2020-12-22,20.17,20.68,20.05,20.11,152514,19.0745398620213,19.5568410682499,18.9610572252616,19.0177985436414,161272.953489428,0.0,1.0
2020-12-23,20.52,20.63,20.09,20.25,132700,19.4055308859036,19.5095566362667,18.9988847708481,19.1501949531944,140321.025794663,0.0,1.0
2020-12-24,20.67,21.165,20.35,21.165,57424,19.5473841818532,20.0155000584869,19.2447638171608,20.0155000584869,60721.8883589503,0.0,1.0
2020-12-28,21.24,21.5,20.56,20.89,218189,20.0864267064616,20.3323057527743,19.4433584314902,19.7554356825793,230719.700807171,0.0,1.0
2020-12-29,20.32,21.3,20.21,21.3,135879,19.2163931579708,20.1431680248415,19.1123674076078,20.1431680248415,143682.597316903,0.0,1.0
2020-12-30,20.58,20.63,20.21,20.32,158068,19.4622722042835,19.5095566362667,19.1123674076078,19.2163931579708,167145.922421331,0.0,1.0
2020-12-31,20.69,20.9,20.26,20.65,152755,19.5662979546465,19.7648925689759,19.159651839591,19.5284704090599,161527.794237104,0.0,1.0
2021-01-04,20.27,21.31,20.09,21.09,186467,19.1691087259876,20.1526249112381,18.9988847708481,19.9445734105121,197175.890857976,0.0,1.0
2021-01-05,20.57,20.84,20.21,20.23,150636,19.4528153178868,19.7081512505961,19.1123674076078,19.1312811804011,159287.09903244,0.0,1.0
2021-01-06,21.68,21.98,20.715,20.83,265553,20.5025297079138,20.7862362998129,19.5899401706381,19.6986943641994,280803.838454031,0.0,1.0
2021-01-07,22.09,22.4,21.79,21.85,142751,20.890262050176,21.1834255284718,20.6065554582768,20.6632967766566,150949.259632357,0.0,1.0
2021-01-08,21.92,22.2,21.58,22.2,158359,20.7294949814331,20.994287800539,20.4079608439474,20.994287800539,167453.634693421,0.0,1.0
2021-01-11,21.79,22.38,21.41,21.41,134213,20.6065554582768,21.1645117556785,20.2471937752045,20.2471937752045,141920.918123429,0.0,1.0
2021-01-12,22.26,22.45,21.84,22.01,176442,21.0510291189188,21.230709960455,20.65383989026,20.8146069590029,186575.150212976,0.0,1.0
2021-01-13,21.47,22.62,21.3,22.25,215543,20.3039350935843,21.3914770291979,20.1431680248415,21.0415722325222,227921.739735184,0.0,1.0
2021-01-14,22.33,22.6899,21.6801,21.87,221146,21.1172273236953,21.4575806651104,20.5026242767777,20.6822105494499,233846.522761013,0.0,1.0
2021-01-15,22.06,22.2297,21.7,22.12,149019,20.8618913909861,21.022374753137,20.521443480707,20.9186327093659,157577.233932892,0.0,1.0
2021-01-19,22.55,22.705,21.82,22.12,354217,21.4198476883878,21.567079457421,20.7264335503601,21.0113982646181,372906.169371609,0.1,1.0
2021-01-20,22.58,23.35,22.22,22.55,332729,21.4483441598136,22.1797535930756,21.106386502704,21.4198476883878,350284.421213115,0.0,1.0
2021-01-21,22.8,23.265,21.62,22.5,432014,21.6573182836027,22.0990135907025,20.5364570741882,21.3723535693448,454807.888539812,0.0,1.0
2021-01-22,23.86,23.94,22.25,22.25,369713,22.6641936073141,22.7401841977828,21.1348829741298,21.1348829741298,389219.768099457,0.0,1.0
2021-01-25,23.89,24.42,23.41,23.9,229442,22.6926900787399,23.1961277405955,22.2367465359272,22.7021889025485,241547.800678569,0.0,1.0
2021-01-26,23.35,24.09,23.235,24.09,196673,22.1797535930756,22.8826665549118,22.0705171192767,22.8826665549118,207049.84528925,0.0,1.0
2021-01-27,23.45,23.79,22.64,22.95,314253,22.2747418311616,22.5977018406539,21.5053371026652,21.7998006407317,330833.59196068,0.0,1.0
2021-01-28,22.28,23.98,22.26,23.63,287778,21.1633794455556,22.7781794930172,21.1443817979384,22.4457206597163,302961.72010215,0.0,1.0
2021-01-29,21.34,22.54,21.18,22.52,224317,20.2704900075475,21.4103488645792,20.1185088266099,21.391351216962,236152.395833433,0.0,1.0
2021-02-01,22.22,22.32,21.39,22.12,172756,21.106386502704,21.20137474079,20.3179841265904,21.0113982646181,181870.938424643,0.0,1.0
2021-02-02,22.33,22.66,21.81,22.5,176683,21.2108735645986,21.5243347502823,20.7169347265515,21.3723535693448,186005.134488418,0.0,1.0
2021-02-03,22.69,22.85,22.11,22.48,118408,21.5528312217081,21.7048124026457,21.0018994408095,21.3533559217276,124655.43354202,0.0,1.0
2021-02-04,23.34,24.28,23.17,23.18,301321,22.170254769267,23.0631442072752,22.0087747645208,22.0182735883294,317219.274798281,0.0,1.0
2021-02-05,23.64,24.15,23.2,24.115,132777,22.4552194835249,22.9396594977634,22.0372712359466,22.9064136144333,139782.569584899,0.0,1.0
2021-02-08,24.45,24.7299,24.0,24.0,142243,23.2246242120213,23.490496290424,22.7971771406344,22.7971771406344,149748.013929105,0.0,1.0
2021-02-09,25.66,26.34,24.75,25.22,453698,24.3739818928617,25.0199019118463,23.5095889262793,23.9560336452834,477635.97803482,0.0,1.0
2021-02-10,26.52,26.72,24.65,26.05,396126,25.190880740401,25.380857216573,23.4146006881933,24.744436021397,417026.368718888,0.0,1.0
2021-02-11,27.82,27.8965,26.55,26.92,522604,26.4257278355187,26.4983938376545,25.2193772118268,25.570833692745,550177.590963395,0.0,1.0
2021-02-12,28.1,28.54,27.44,27.56,201541,26.6916949021595,27.1096431497378,26.064772530792,26.1787584164952,212174.690320689,0.0,1.0
2021-02-16,28.16,28.73,27.61,27.75,298603,26.7486878450111,27.2901208021011,26.2262525355382,26.3592360688586,314357.867896997,0.0,1.0
2021-02-17,28.26,28.61,27.66,27.96,172525,26.843676083097,27.176134916398,26.2737466545812,26.5587113688391,181627.750420892,0.0,1.0
2021-02-18,27.99,28.45,27.69,28.26,199917,26.5872078402649,27.0241537354604,26.302243126007,26.843676083097,210465.004960982,0.0,1.0
2021-02-19,28.52,28.73,28.09,28.23,154827,27.0906455021206,27.2901208021011,26.6821960783509,26.8151796116713,162995.969942996,0.0,1.0
2021-02-22,29.33,29.63,28.39,28.56,316884,27.860050230617,28.1450149448749,26.9671607926088,27.128640797355,333603.408574837,0.0,1.0
2021-02-23,29.12,29.23,27.23,28.78,370068,27.6605749306365,27.765061992531,25.8652972308115,27.3376149211441,389593.498581413,0.0,1.0
2021-02-24,29.02,29.8,28.72,29.08,170296,27.5655866925505,28.3064949496211,27.2806219782925,27.6225796354021,179281.144098977,0.0,1.0
2021-02-25,27.55,29.18,27.1301,29.0,225259,26.1692595926866,27.717567873488,25.7704039809636,27.5465890449333,237144.097563017,0.0,1.0
2021-02-26,26.88,27.955,26.502,27.68,317800,25.5328383975106,26.5539619569348,25.1737828575456,26.2927443021984,334567.738494474,0.0,1.0
2021-03-01,28.59,29.18,27.555,27.6,246593,27.1571372687808,27.717567873488,26.1740090045909,26.2167537117296,259603.720385676,0.0,1.0
2021-03-02,27.8,28.79,27.8,28.63,147105,26.4067301879016,27.3471137449527,26.4067301879016,27.1951325640152,154866.542389017,0.0,1.0
2021-03-03,28.92,29.49,27.4283,27.99,331526,27.4705984544645,28.0120314115546,26.053658906936,26.5872078402649,349017.94862215,0.0,1.0
2021-03-04,28.11,29.0,27.415,28.65,335309,26.7011937259681,27.5465890449333,26.0410254712705,27.2141302116324,353000.546969301,0.0,1.0
2021-03-05,28.17,28.84,26.25,28.65,285381,26.7581866688197,27.3946078639957,24.9344124975689,27.2141302116324,300438.249777507,0.0,1.0
2021-03-08,28.83,29.375,28.2,28.42,244162,27.3851090401871,27.9027949377557,26.7866831402455,26.9956572640346,257044.456155721,0.0,1.0
2021-03-09,28.97,29.64,28.6901,29.11,182067,27.5180925735075,28.1545137686835,27.2522204951048,27.6510761068279,191673.204671093,0.0,1.0
2021-03-10,29.94,30.4,29.07,29.07,260373,28.4394784829415,28.8764243781369,27.6130808115935,27.6130808115935,274110.779657085,0.0,1.0
2021-03-11,30.01,30.3718,29.25,30.02,283661,28.5059702496016,28.8496376949967,27.7840596401482,28.5154690734102,298627.499273384,0.0,1.0
2021-03-12,28.9,29.59,27.43,29.0,391690,27.4516008068473,28.1070196496405,26.0552737069834,27.5465890449333,412356.316837322,0.0,1.0
2021-03-15,28.22,29.295,27.96,28.7,257954,26.8056807878627,27.8268043472869,26.5587113688391,27.2616243306753,271564.148570181,0.0,1.0
2021-03-16,26.84,28.14,26.69,28.14,152619,25.4948431022762,26.7296901973939,25.3523607451472,26.7296901973939,160671.471621423,0.0,1.0
2021-03-17,27.84,28.14,26.29,26.65,187657,26.4447254831359,26.7296901973939,24.9724077928033,25.3143654499128,197558.143809496,0.0,1.0
2021-03-18,27.35,28.8,27.24,27.89,157409,25.9792831165147,27.3566125687613,25.8747960546201,26.4922196021789,165714.201223023,0.0,1.0
2021-03-19,27.57,27.75,26.41,27.05,434697,26.1882572403038,26.3592360688586,25.0863936785065,25.6943184022567,457632.44877386,0.0,1.0
2021-03-22,27.26,28.08,26.9044,27.77,113549,25.8937937022373,26.6726972545423,25.5560155276035,26.3782337164758,119540.06336787,0.0,1.0
2021-03-23,25.54,26.99,25.24,26.85,179442,24.2599960071585,25.6373254594051,23.9750312929005,25.5043419260848,188909.704628463,0.0,1.0
2021-03-24,24.31,26.35,24.27,25.89,207360,23.091640678701,25.0294007356549,23.0536453834666,24.5924548404594,218300.711939,0.0,1.0
2021-03-25,24.86,24.99,23.44,23.87,145409,23.6140759881738,23.7375606976856,22.265243007353,22.6736924311227,153081.058170998,0.0,1.0
2021-03-26,25.28,25.66,24.57,24.93,210427,24.0130265881349,24.3739818928617,23.3386100977245,23.680567754834,221529.532750714,0.0,1.0
2021-03-29,24.39,26.0,24.25,25.15,223288,23.1676312691697,24.696941902354,23.0346477358494,23.8895418786232,235069.103816723,0.0,1.0
2021-03-30,24.62,24.9,24.04,24.2,120417,23.3861042167675,23.6520712834082,22.8351724358688,22.9871536168064,126770.432241313,0.0,1.0
2021-03-31,24.84,25.31,24.54,24.64,247312,23.5950783405566,24.0415230595607,23.3101136262987,23.4051018643847,260360.656206878,0.0,1.0
2021-04-01,25.82,25.82,25.14,25.14,140370,24.5259630737992,24.5259630737992,23.8800430548146,23.8800430548146,147776.190851068,0.0,1.0
2021-04-05,25.86,26.585,25.48,26.1,111959,24.5639583690336,25.2526230951569,24.2030030643069,24.7919301404399,117866.171913477,0.0,1.0
2021-04-06,25.86,26.23,25.661,25.8,98286,24.5639583690336,24.9154148499517,24.3749317752425,24.506965426182,103471.758167615,0.0,1.0
2021-04-07,25.62,26.285,25.325,26.285,137609,24.3359865976273,24.967658380899,24.0557712952736,24.967658380899,144869.515187181,0.0,1.0
2021-04-08,25.65,26.11,25.2321,25.82,163686,24.3644830690531,24.8014289642485,23.9675272220918,24.5259630737992,172322.387801153,0.0,1.0
2021-04-09,25.82,25.93,25.5,25.65,110875,24.5259630737992,24.6304501356938,24.2220007119241,24.3644830690531,116724.97799111,0.0,1.0
2021-04-12,25.98,26.325,25.63,26.325,152784,24.6779442547368,25.0056536761334,24.3454854214359,25.0056536761334,160845.177338388,0.0,1.0
2021-04-13,25.04,25.9,24.89,25.9,99542,23.7850548167286,24.601953664268,23.6425724595996,24.601953664268,104794.027140393,0.0,1.0
2021-04-14,25.23,25.665,24.93,24.93,89839,23.965532469092,24.3787313047659,23.680567754834,23.680567754834,94579.0782209095,0.0,1.0
2021-04-15,25.12,25.56,24.79,25.56,75766,23.8610454071974,24.2789936547757,23.5475842215137,24.2789936547757,79763.5597066468,0.0,1.0
2021-04-16,25.37,25.6,25.01,25.35,81953,24.0985160024123,24.3169889500101,23.7565583453028,24.0795183547951,86276.9977118871,0.0,1.0
2021-04-19,25.02,25.66,24.51,25.39,110905,23.7660571691114,24.3739818928617,23.2816171548729,24.1175136500295,116756.56084874,0.0,1.0
2021-04-20,23.65,24.69,23.26,24.69,187055,22.5597065454195,23.5517612941398,22.1876860146494,23.5517612941398,196095.225844071,0.1,1.0
2021-04-21,24.47,24.52,22.91,23.64,71561,23.3419035588336,23.3895984986759,21.8538214357531,22.550167557451,75019.4886885011,0.0,1.0
2021-04-22,24.26,24.64,24.18,24.54,120161,23.1415848114959,23.5040663542975,23.0652729077481,23.4086764746129,125968.289715054,0.0,1.0
2021-04-23,24.87,25.21,24.08,24.46,112702,23.7234630775722,24.0477886685,22.9698830280635,23.3323645708652,118148.801919641,0.0,1.0
2021-04-26,24.94,25.26,24.68,24.99,83191,23.7902359933515,24.0954836083423,23.5422223061714,23.8379309331938,87211.5577407398,0.0,1.0
2021-04-27,24.85,25.0,24.53,24.94,82601,23.7043851016353,23.8474699211623,23.3991374866444,23.7902359933515,86593.0434895944,0.0,1.0
2021-04-28,24.95,25.07,24.54,24.78,52168,23.7997749813199,23.9142428369415,23.4086764746129,23.637612185856,54689.2397521237,0.0,1.0
2021-04-29,24.7,25.46,24.62,25.14,134326,23.5613002821083,24.2862633677116,23.4849883783606,23.9810157527208,140817.87338874,0.0,1.0
2021-04-30,23.98,24.585,23.82,24.37,171059,22.8744931483788,23.451601920471,22.7218693408834,23.246513679149,179326.151333356,0.0,1.0
2021-05-03,24.24,24.72,23.96,24.2,490038,23.1225068355589,23.5803782580452,22.8554151724419,23.0843508836851,513721.163733538,0.0,1.0
2021-05-04,23.46,24.12,23.27,24.0,254711,22.3784657740187,23.0080389799373,22.1972250026178,22.8935711243158,267020.98885338,0.0,1.0
2021-05-05,23.29,23.73,23.08,23.73,194813,22.2163029785548,22.6360184491672,22.015984231217,22.6360184491672,204228.164082013,0.0,1.0
2021-05-06,23.54,23.61,22.75,23.29,285172,22.4547776777664,22.5215505935456,21.7011976282577,22.2163029785548,298954.14580955,0.0,1.0
2021-05-07,23.84,24.21,23.58,23.58,104053,22.7409473168203,23.0938898716535,22.4929336296402,22.4929336296402,109081.802329546,0.0,1.0
2021-05-10,22.73,23.77,22.65,23.77,150554,21.6821196523207,22.6741744010411,21.605807748573,22.6741744010411,157830.160282956,0.0,1.0
2021-05-11,22.56,22.68,21.94,22.15,329551,21.5199568568568,21.6344247124784,20.928539602812,21.1288583501498,345477.949117316,0.0,1.0
2021-05-12,22.62,23.09,22.161,22.47,353597,21.5771907846676,22.0255232191855,21.1393512369151,21.4341059651406,370686.074003828,0.0,1.0
2021-05-13,23.58,23.76,22.7,22.7,180805,22.4929336296402,22.6646354130726,21.6535026884153,21.6535026884153,189543.168098887,0.0,1.0
2021-05-14,24.1,24.42,23.73,23.75,103771,22.9889610040004,23.2942086189913,22.6360184491672,22.6550964251041,108786.173484083,0.0,1.0
2021-05-17,23.87,24.215,23.3586,23.92,385541,22.7695642807257,23.0986593656378,22.2817404360184,22.817259220568,404173.903221774,0.0,1.0
2021-05-18,23.67,24.3,22.86,23.91,105523,22.5787845213564,23.1797407633697,21.8061264959108,22.8077202325996,110622.846311213,0.0,1.0
2021-05-19,23.44,23.49,22.69,22.92,103949,22.3593877980817,22.4070827379241,21.6439637004469,21.8633604237216,108972.776088666,0.0,1.0
2021-05-20,23.49,23.6,22.895,23.38,124668,22.4070827379241,22.5120116055772,21.8395129538004,22.3021538702709,130693.109596261,0.0,1.0
2021-05-21,23.33,23.9,23.27,23.79,98680,22.2544589304286,22.7981812446311,22.1972250026178,22.693252376978,103449.129327165,0.0,1.0
2021-05-24,23.6,23.79,23.17,23.47,202355,22.5120116055772,22.693252376978,22.1018351229332,22.3880047619871,212134.663204282,0.0,1.0
2021-05-25,23.14,23.82,23.14,23.65,126345,22.0732181590278,22.7218693408834,22.0732181590278,22.5597065454195,132451.157730449,0.0,1.0
2021-05-26,23.55,23.55,23.0,23.02,82613,22.4643166657348,22.4643166657348,21.9396723274693,21.9587503034062,86605.6234404654,0.0,1.0
2021-05-27,24.27,24.42,23.8,23.88,112421,23.1511237994643,23.2942086189913,22.7027913649465,22.7791032686942,117854.221403418,0.0,1.0
2021-05-28,25.29,25.45,24.09,24.47,348602,24.1241005722477,24.2767243797432,22.979422016032,23.3419035588336,365449.669453877,0.0,1.0
2021-06-01,23.85,25.39,23.76,25.39,231163,22.7504863047888,24.2194904519324,22.6646354130726,24.2194904519324,242334.931928005,0.0,1.0
2021-06-02,24.28,24.57,23.59,23.97,101769,23.1606627874328,23.4372934385183,22.5024726176087,22.8649541604104,106687.418347145,0.0,1.0
2021-06-03,24.75,24.86,24.18,24.22,98984,23.6089952219506,23.7139240896037,23.0652729077481,23.103428859622,103767.821415891,0.0,1.0
2021-06-04,24.52,24.93,24.35,24.9,85019,23.3895984986759,23.780697005383,23.227435703212,23.7520800414776,89127.9035900515,0.0,1.0
2021-06-07,24.71,24.85,24.5,24.62,55323,23.5708392700768,23.7043851016353,23.370520522739,23.4849883783606,57996.7185018926,0.0,1.0
2021-06-08,25.66,25.8,24.72,24.73,203048,24.4770431270809,24.6105889586394,23.5803782580452,23.5899172460137,212861.155367068,0.0,1.0
2021-06-09,22.13,23.6,21.61,22.51,1004764,21.1097803742128,22.5120116055772,20.6137529998527,21.4722619170145,1053323.47972517,0.0,1.0
2021-06-10,21.38,22.05,21.1501,22.05,473024,20.394356276578,21.0334684704651,20.1750549431829,21.0334684704651,495884.890057286,0.0,1.0
2021-06-11,21.7,22.1,21.5031,21.53,333961,20.6996038915688,21.0811634103074,20.5117812184698,20.5374410961049,350101.081062318,0.0,1.0
2021-06-14,23.68,23.98,21.75,21.83,511372,22.5883235093249,22.8744931483788,20.7472988314112,20.8236107351589,536086.219723259,0.0,1.0
2021-06-15,23.7,23.93,23.01,23.63,253537,22.6074014852618,22.8267982085365,21.9492113154377,22.5406285694826,265790.250326526,0.0,1.0
2021-06-16,24.17,24.18,21.77,23.48,290127,23.0557339197797,23.0652729077481,20.7663768073481,22.3975437499556,304148.617189932,0.0,1.0
2021-06-17,23.99,24.58,23.57,24.35,260155,22.8840321363473,23.4468324264867,22.4833946416718,23.227435703212,272728.093231746,0.0,1.0
2021-06-18,25.7,26.24,23.73,23.73,850356,24.5151990789548,25.0303044292519,22.6360184491672,22.6360184491672,891453.058554226,0.0,1.0
2021-06-21,25.55,25.99,24.6901,25.85,352012,24.3721142594278,24.7918297300403,23.5518566840195,24.6582838984818,369024.472159649,0.0,1.0
2021-06-22,25.68,25.74,24.975,25.55,240172,24.4961211030179,24.5533550308287,23.8236224512411,24.3721142594278,251779.330044223,0.0,1.0
2021-06-23,26.13,26.4405,25.5,25.8,278469,24.9253755615988,25.2215611380196,24.3244193195855,24.6105889586394,291927.194918995,0.0,1.0
2021-06-24,26.97,27.15,26.1,26.28,304007,25.7266505509498,25.8983523343822,24.8967585976934,25.0684603811258,318699.427030438,0.0,1.0
2021-06-25,26.59,27.1,26.4201,27.0,576813,25.3641690081482,25.8506573945399,25.202101602564,25.7552675148552,604689.933467675,0.0,1.0
2021-06-28,25.58,26.48,25.51,26.48,231107,24.4007312233332,25.2592401404951,24.333958307554,25.2592401404951,242276.225490608,0.0,1.0
2021-06-29,24.81,25.74,24.765,25.68,203503,23.6662291497614,24.5533550308287,23.6233037039033,24.4961211030179,213338.145170918,0.0,1.0
2021-06-30,24.16,24.95,23.96,24.95,218655,23.0461949318112,23.7997749813199,22.8554151724419,23.7997749813199,229222.429803723,0.0,1.0
2021-07-01,25.78,25.88,24.2882,24.33,623684,24.5915109827025,24.6869008623872,23.1684847575669,23.2083577272751,653826.173239601,0.0,1.0
2021-07-02,25.65,25.76,25.1,25.75,139918,24.4675041391125,24.5724330067656,23.9428598008469,24.5628940187971,146680.130494511,0.0,1.0
2021-07-06,25.55,25.69,24.88,25.63,153088,24.3721142594278,24.5056600909863,23.7330020655407,24.4484261631755,160486.626575163,0.0,1.0
2021-07-07,25.41,25.7,24.92,25.55,160054,24.2385684278693,24.5151990789548,23.7711580174145,24.3721142594278,167789.288055636,0.0,1.0
2021-07-08,25.11,25.6,24.42,24.95,179484,23.9523987888154,24.4198091992702,23.2942086189913,23.7997749813199,188158.325173864,0.0,1.0
2021-07-09,24.87,25.42,24.51,25.42,465660,23.7234630775722,24.2481074158378,23.3800595107075,24.2481074158378,488164.993539601,0.0,1.0
2021-07-12,24.26,25.3299,24.16,24.82,204803,23.1415848114959,24.1621611342419,23.0461949318112,23.6757681377299,214700.973181915,0.0,1.0
2021-07-13,23.99,24.43,23.94,24.1,116200,22.8840321363473,23.3037476069598,22.836337196505,22.9889610040004,121815.857598466,0.0,1.0
2021-07-14,23.92,24.42,23.85,24.22,105341,22.817259220568,23.2942086189913,22.7504863047888,23.103428859622,110432.050389673,0.0,1.0
2021-07-15,23.21,23.93,23.12,23.93,160709,22.139991074807,22.8267982085365,22.0541401830909,22.8267982085365,168475.943707331,0.0,1.0
2021-07-16,23.05,23.4,22.51,23.04,235423,21.9873672673116,22.3212318462079,21.4722619170145,21.9778282793431,246800.814487123,0.0,1.0
2021-07-19,22.27,23.07,22.17,22.84,197225,21.2433262057713,22.0064452432485,21.1479363260867,21.7870485199738,206756.734207035,0.0,1.0
2021-07-20,22.92,23.03,22.25,22.25,183024,21.9587503034062,22.064136975892,21.3168496619017,21.3168496619017,191035.920625651,0.1,1.0
2021-07-21,23.43,23.43,22.79,22.93,131949,22.4473612394768,22.4473612394768,21.8342024177412,21.9683309099958,137725.099935713,0.0,1.0
2021-07-22,23.16,23.44,22.85,23.44,121668,22.1886848615571,22.4569418460664,21.8916860572789,22.4569418460664,126994.046631489,0.0,1.0
2021-07-23,23.25,23.67,22.77,23.67,185940,22.2749103208636,22.6772957976276,21.8150412045619,22.6772957976276,194079.569243015,0.0,1.0
2021-07-26,25.45,25.58,23.51,23.51,312377,24.3826437705798,24.5071916562448,22.5240060921937,22.5240060921937,326051.380022723,0.0,1.0
2021-07-27,24.35,25.35,24.025,25.24,177037,23.3287770457217,24.2868377046836,23.0174073315591,24.1814510321978,184786.838227792,0.0,1.0
2021-07-28,24.8,25.035,24.33,24.59,122059,23.7599043422545,23.9850485971106,23.3096158325425,23.5587116038725,127402.162752679,0.0,1.0
2021-07-29,25.18,25.39,24.85,24.85,76658,24.12396739266,24.325160131042,23.8078073752026,23.8078073752026,80013.7228085999,0.0,1.0
2021-07-30,24.97,25.46,24.81,25.08,98697,23.9227746542781,24.3922243771694,23.7694849488442,24.0281613267639,103017.485455404,0.0,1.0
2021-08-02,25.35,25.66,24.357,25.1,270476,24.2868377046836,24.5838365089617,23.3354834703344,24.0473225399431,282316.153439678,0.0,1.0
2021-08-03,24.92,25.37,24.5,25.37,180701,23.87487162133,24.3059989178628,23.472486144566,24.3059989178628,188611.230729171,0.0,1.0
2021-08-04,24.72,24.99,24.18,24.7,169153,23.6832594895376,23.9419358674573,23.1659067336982,23.6640982763583,176557.714188253,0.0,1.0
2021-08-05,25.57,25.68,24.83,24.88,82293,24.4976110496552,24.602997722141,23.7886461620234,23.8365491949715,85895.3963198635,0.0,1.0
2021-08-06,26.27,26.35,25.3,25.8,116443,25.1682535109285,25.2448983636454,24.2389346717355,24.7179650012164,121540.320971089,0.0,1.0
2021-08-09,26.11,26.45,25.75,26.395,95316,25.0149638054946,25.3407044295416,24.6700619682683,25.2880110932987,99488.4813486458,0.0,1.0
2021-08-10,26.81,26.85,25.86,26.15,146481,25.6856062667679,25.7239286931264,24.7754486407541,25.0532862318531,152893.241810724,0.0,1.0
2021-08-11,26.17,26.87,26.02,26.84,117351,25.0724474450323,25.7430899063056,24.928738346188,25.7143480865368,122488.068894466,0.0,1.0
2021-08-12,26.69,26.713,25.71,26.29,111712,25.5706389876925,25.5926743828486,24.6317395419098,25.1874147241077,116602.220282218,0.0,1.0
2021-08-13,26.46,26.96,26.42,26.74,96080,25.3502850361313,25.8293153656122,25.3119626097728,25.6185420206406,100285.925636597,0.0,1.0
2021-08-16,25.55,26.33,25.51,26.19,129282,24.4784498364759,25.2257371504662,24.4401274101175,25.0916086582115,134941.351354606,0.0,1.0
2021-08-17,24.63,25.17,24.61,25.17,91834,23.597034030231,24.1143867860704,23.5778728170518,24.1143867860704,95854.0559420407,0.0,1.0
2021-08-18,25.12,25.58,24.33,24.79,103990,24.0664837531223,24.5071916562448,23.3096158325425,23.7503237356649,108542.187832533,0.0,1.0
2021-08-19,24.74,25.09,24.1714,24.77,123388,23.7024207027168,24.0377419333535,23.1576674120311,23.7311625224857,128789.340054626,0.0,1.0
2021-08-20,25.94,26.02,24.6,24.6,170243,24.8520934934711,24.928738346188,23.5682922104622,23.5682922104622,177695.429206403,0.0,1.0
2021-08-23,25.49,26.25,25.34,26.05,105034,24.4209661969382,25.1490922977493,24.2772570980939,24.9574801659569,109631.889189367,0.0,1.0
2021-08-24,25.61,25.77,25.18,25.6,79186,24.5359334760137,24.6892231814476,24.12396739266,24.526352869424,82652.3866305117,0.0,1.0
2021-08-25,25.33,25.9,25.33,25.66,75727,24.2676764915043,24.8137710671126,24.2676764915043,24.5838365089617,79041.968054565,0.0,1.0
2021-08-26,25.13,25.56,25.04,25.27,62252,24.076064359712,24.4880304430656,23.9898389004054,24.2101928519666,64977.0966145861,0.0,1.0
2021-08-27,26.03,26.32,25.21,25.21,127337,24.9383189527776,25.2161565438766,24.1527092124289,24.1527092124289,132911.208501118,0.0,1.0
2021-08-30,25.89,26.75,25.745,26.18,128321,24.804190460523,25.6281226272302,24.6652716649735,25.0820280516219,133938.283343191,0.0,1.0
2021-08-31,25.52,25.93,25.43,25.86,186182,24.4497080167071,24.8425128868815,24.3634825574005,24.7754486407541,194332.162852549,0.0,1.0
2021-09-01,25.78,25.94,25.0,25.54,80478,24.6988037880372,24.8520934934711,23.9515164740469,24.4688692298863,84000.9442483561,0.0,1.0
2021-09-02,25.66,25.84,25.19,25.84,108974,24.5838365089617,24.7562874275749,24.1335479992497,24.7562874275749,113744.363658644,0.0,1.0
2021-09-03,25.45,25.53,24.99,25.53,95255,24.3826437705798,24.4592886232967,23.9419358674573,24.4592886232967,99424.8110586391,0.0,1.0
2021-09-07,25.42,25.69,25.34,25.52,53180,24.3539019508109,24.6125783287306,24.2772570980939,24.4497080167071,55507.9675827876,0.0,1.0
2021-09-08,25.0,25.62,24.8401,25.36,69064,23.9515164740469,24.5455140826033,23.7983225746789,24.2964183112732,72087.2935904033,0.0,1.0
2021-09-09,25.24,26.78,24.5152,24.94,299650,24.1814510321978,25.6568644469991,23.4870486665822,23.8940328345092,312767.25246676,0.0,1.0
2021-09-10,24.89,25.35,24.8,25.35,89376,23.8461298015611,24.2868377046836,23.7599043422545,24.2868377046836,93288.4563873492,0.0,1.0
2021-09-13,25.2,25.34,24.59,24.97,103042,24.1431286058393,24.2772570980939,23.5587116038725,23.9227746542781,107552.688899316,0.0,1.0
2021-09-14,24.91,25.39,24.83,25.35,127111,23.8652910147403,24.325160131042,23.7886461620234,24.2868377046836,132675.31529552,0.0,1.0
2021-09-15,25.44,25.69,24.7,25.0,112236,24.3730631639901,24.6125783287306,23.6640982763583,23.9515164740469,117149.158511128,0.0,1.0
2021-09-16,25.63,26.05,25.26,25.54,143372,24.5550946891929,24.9574801659569,24.200612245377,24.4688692298863,149648.144570881,0.0,1.0
2021-09-17,25.71,26.19,25.16,25.84,362625,24.6317395419098,25.0916086582115,24.1048061794808,24.7562874275749,378498.998584212,0.0,1.0
2021-09-20,24.91,25.61,24.55,25.01,100994,23.8652910147403,24.5359334760137,23.5203891775141,23.9610970806365,105415.037195488,0.0,1.0
2021-09-21,24.65,25.18,24.27,25.18,84021,23.6161952434102,24.12396739266,23.2521321930047,24.12396739266,87699.0399449682,0.0,1.0
2021-09-22,25.37,25.74,24.74,24.74,83996,24.3059989178628,24.6604813616787,23.7024207027168,23.7024207027168,87672.9455638178,0.0,1.0
2021-09-23,25.83,26.27,25.3535,25.4,140502,24.7467068209853,25.1682535109285,24.2901909169899,24.3347407376317,146652.509614833,0.0,1.0
2021-09-24,25.74,26.09,25.52,25.74,109479,24.6604813616787,24.9958025923154,24.4497080167071,24.6604813616787,114271.470157879,0.0,1.0
2021-09-27,26.09,26.48,25.56,25.75,149392,24.9958025923154,25.3694462493105,24.4880304430656,24.6700619682683,155931.671551858,0.0,1.0
2021-09-28,25.07,25.88,24.96,25.85,113014,24.0185807201742,24.7946098539334,23.9131940476884,24.7658680341645,117961.215652523,0.0,1.0
2021-09-29,25.33,25.37,25.0224,25.07,75510,24.2676764915043,24.3059989178628,23.9729770328077,24.0185807201742,78815.4688261809,0.0,1.0
2021-09-30,25.61,25.89,25.25,25.55,84597,24.5359334760137,24.804190460523,24.1910316387874,24.4784498364759,88300.2544866694,0.0,1.0
2021-10-01,26.16,26.37,25.44,25.67,114757,25.0628668384427,25.2640595768247,24.3730631639901,24.5934171155514,119780.515906317,0.0,1.0
2021-10-04,25.38,26.55,25.26,26.37,199939,24.3155795244524,25.4365104954378,24.200612245377,25.2640595768247,208691.378911903,0.0,1.0
2021-10-05,22.63,24.57,21.6,21.6,1126079,21.6809127123073,23.5395503906933,20.6941102335765,20.6941102335765,1175373.38525118,0.0,1.0
2021-10-06,22.4,22.89,21.3001,22.89,432454,21.460558760746,21.9300084836374,20.4067878419539,21.9300084836374,451384.780237813,0.0,1.0
2021-10-07,23.19,23.69,22.58,22.59,260097,22.2174266813259,22.6964570108069,21.6330096793592,21.6425902859488,271482.810161345,0.0,1.0
2021-10-08,22.79,23.36,22.55,23.02,130110,21.8342024177412,22.3802969933494,21.6042678595903,22.0545563693024,135805.597258302,0.0,1.0
2021-10-11,22.67,22.93,22.57,22.8,84572,21.7192351386657,21.9683309099958,21.6234290727696,21.8437830243308,88274.1601055195,0.0,1.0
2021-10-12,22.88,23.09,22.51,22.67,165754,22.0162339429439,22.2183060202174,21.6602021877477,21.8141618656704,172257.050403276,0.1,1.0
2021-10-13,22.75,23.0,22.4025,23.0,118189,21.8911417046317,22.1317037013859,21.5567605291434,22.1317037013859,122825.925951185,0.0,1.0
2021-10-14,23.84,23.86,22.8,22.86,185673,22.93999201048,22.9592369702204,21.9392541039826,21.9969889832036,192957.535380911,0.0,1.0
2021-10-15,24.27,24.44,23.59,24.29,161654,23.3537586448972,23.5173408026901,22.6994300137258,23.3730036046376,167996.19451652,0.0,1.0
2021-10-18,22.83,25.0,22.74,24.73,278463,21.9681215435931,24.0561996754195,21.8815192247616,23.796392718925,289387.978730211,0.0,1.0
2021-10-19,22.75,23.05,22.295,22.87,151108,21.8911417046317,22.1798161007368,21.4533188705391,22.0066114630737,157036.441789267,0.0,1.0
2021-10-20,22.47,22.75,22.32,22.75,157233,21.621712268267,21.8911417046317,21.4773750702145,21.8911417046317,163401.744790824,0.0,1.0
2021-10-21,22.2,22.3999,21.96,22.38,205064,21.3619053117725,21.5542586843772,21.1309657948885,21.5351099494355,213109.305258982,0.0,1.0
2021-10-22,22.22,22.41,21.88,22.12,140584,21.3811502715128,21.563977389046,21.0539859559271,21.2849254728112,146099.552191164,0.0,1.0
2021-10-25,21.53,22.2,21.45,22.11,149529,20.7171991604713,21.3619053117725,20.6402193215099,21.275302992941,155395.492656294,0.0,1.0
2021-10-26,20.87,21.75,20.64,21.75,300755,20.0821154890402,20.928893717615,19.8607984520263,20.928893717615,312554.563956449,0.0,1.0
2021-10-27,20.78,21.214,20.73,20.77,142140,19.9955131702087,20.413128796574,19.9474007708578,19.9858906903385,147716.598961845,0.0,1.0
2021-10-28,21.26,21.29,20.79,20.85,176034,20.4573922039767,20.4862596435872,20.0051356500788,20.0628705292999,182940.367114461,0.0,1.0
2021-10-29,21.57,21.64,21.18,21.46,121428,20.7556890799519,20.8230464390431,20.3804123650154,20.6498418013801,126192.002101723,0.0,1.0
2021-11-01,27.2,27.7,23.27,24.61,1390742,26.1731452468564,26.6542692403648,22.3915106578805,23.6809229604829,1445305.17991694,0.0,1.0
2021-11-02,26.99,27.415,26.49,27.04,394178,25.9710731695829,26.380028564065,25.4899491760745,26.0191855689337,409642.841885338,0.0,1.0
2021-11-03,26.46,27.2195,26.45,26.9,347783,25.461081736464,26.1919090826032,25.4514592565938,25.8844708507514,361427.620210688,0.0,1.0
2021-11-04,26.73,27.25,26.56,26.56,136392,25.7208886929585,26.2212576462072,25.5573065351657,25.5573065351657,141743.086855241,0.0,1.0
2021-11-05,27.0,27.0,26.0,26.76,122887,25.9806956494531,25.9806956494531,25.0184476624363,25.749756132569,127708.243257522,0.0,1.0
2021-11-08,27.44,27.45,26.705,27.0,270754,26.4040847637404,26.4137072436106,25.6968324932831,25.9806956494531,281376.530429966,0.0,1.0
2021-11-09,27.46,27.5,27.12,27.49,202702,26.4233297234808,26.4618196429614,26.0961654078951,26.4521971630913,210654.636574953,0.0,1.0
2021-11-10,26.89,27.49,26.45,27.36,111932,25.8748483708812,26.4521971630913,25.4514592565938,26.3271049247791,116323.444174738,0.0,1.0
2021-11-11,26.97,27.135,26.75,26.9,90802,25.9518282098425,26.1105991277003,25.7401336526989,25.8844708507514,94364.4478607953,0.0,1.0
2021-11-12,26.91,27.005,26.75,27.0,180393,25.8940933306215,25.9855068893881,25.7401336526989,25.9806956494531,187470.384385283,0.0,1.0
2021-11-15,26.81,27.24,26.75,27.125,121932,25.7978685319199,26.2116351663371,25.7401336526989,26.1009766478301,126715.775605851,0.0,1.0
2021-11-16,26.98,27.07,26.73,26.76,181569,25.9614506897127,26.0480530085442,25.7208886929585,25.749756132569,188692.522561582,0.0,1.0
2021-11-17,26.83,26.95,26.75,26.86,112899,25.8171134916602,25.9325832501022,25.7401336526989,25.8459809312707,117328.382624126,0.0,1.0
2021-11-18,26.65,26.95,26.11,26.95,198620,25.6439088539972,25.9325832501022,25.1242949410081,25.9325832501022,206412.486884773,0.0,1.0
2021-11-19,25.75,26.74,25.66,26.74,114489,24.7778856656821,25.7305111728287,24.6912833468506,25.7305111728287,118980.763321673,0.0,1.0
2021-11-22,26.5,26.87,25.765,25.8,180778,25.4995716559447,25.8556034111409,24.7923193854873,24.8259980650329,187870.48914538,0.0,1.0
2021-11-23,26.47,26.58,25.68,26.58,111020,25.4707042163342,25.576551494906,24.7105283065909,25.576551494906,115375.66354822,0.0,1.0
2021-11-24,27.0,27.0,26.14,26.35,96202,25.9806956494531,25.9806956494531,25.1531623806186,25.3552344578921,99976.3068335962,0.0,1.0
2021-11-26,25.96,26.585,25.25,26.585,114784,24.9799577429556,25.5813627348411,24.2967616721737,25.5813627348411,119287.337098891,0.0,1.0
2021-11-29,25.63,26.3,25.42,26.25,105721,24.6624159072401,25.3071220585413,24.4603438299665,25.2590096591905,109868.767122873,0.0,1.0
2021-11-30,25.39,25.65,24.77,25.56,110299,24.431476390356,24.6816608669804,23.8348826384056,24.5950585481489,114626.376452037,0.0,1.0
2021-12-01,24.8,26.0,24.79,25.87,166843,23.8637500780161,25.0184476624363,23.854127598146,24.8933554241241,173388.775296124,0.0,1.0
2021-12-02,25.82,26.015,24.75,24.75,100572,24.8452430247733,25.0328813822415,23.8156376786653,23.8156376786653,104517.755668993,0.0,1.0
2021-12-03,25.52,25.88,25.23,25.81,104270,24.5565686286682,24.9029779039943,24.2775167124333,24.8356205449031,108360.839832219,0.0,1.0
2021-12-06,25.64,26.18,25.21,25.66,103516,24.6720383871102,25.1916523000993,24.258271752693,24.6912833468506,107577.258042313,0.0,1.0
2021-12-07,25.14,26.09,25.08,26.09,195019,24.1909143936018,25.1050499812678,24.1331795143808,25.1050499812678,202670.208336429,0.0,1.0
2021-12-08,25.26,25.82,25.17,25.36,121285,24.3063841520439,24.8452430247733,24.2197818332123,24.4026089507455,126043.391762258,0.0,1.0
2021-12-09,23.99,25.14,23.99,25.14,91237,23.0843292085325,24.1909143936018,23.0843292085325,24.1909143936018,94816.5142780488,0.0,1.0
2021-12-10,24.54,24.75,23.2008,24.05,143427,23.6135656013918,23.8156376786653,22.3249230971789,23.1420640877535,149054.092017029,0.0,1.0
2021-12-13,24.16,24.91,24.07,24.61,158027,23.2479113663254,23.969597356588,23.1613090474939,23.6809229604829,164226.895906454,0.0,1.0
2021-12-14,23.54,24.19,23.19,24.02,298615,22.651317614375,23.2767788059359,22.3145308189191,23.113196648143,310330.60503019,0.0,1.0
2021-12-15,23.88,23.9,22.855,23.45,228728,22.9784819299607,22.997726889701,21.9921777432685,22.5647152955435,237701.718357569,0.0,1.0
2021-12-16,23.23,24.03,23.045,23.98,176142,22.3530207383998,23.1228191280132,22.1750048608017,23.0747067286624,183052.604293916,0.0,1.0
2021-12-17,23.66,24.12,23.13,23.13,530752,22.766787372817,23.2094214468447,22.2567959396981,22.2567959396981,551575.069172626,0.0,1.0
2021-12-20,23.49,23.53,23.0,23.18,101438,22.6032052150242,22.6416951345048,22.1317037013859,22.3049083390489,105417.731570927,0.0,1.0
2021-12-21,24.0,24.2,23.65,23.65,154480,23.0939516884027,23.2864012858061,22.7571648929468,22.7571648929468,160540.735947839,0.0,1.0
2021-12-22,24.0,24.34,23.63,24.0,232063,23.0939516884027,23.4211160039884,22.7379199332065,23.0939516884027,241167.560889845,0.0,1.0
2021-12-23,24.16,24.33,23.69,24.0,171575,23.2479113663254,23.4114935241182,22.7956548124275,23.0939516884027,178306.426529327,0.0,1.0
2021-12-27,23.64,24.13,23.2,24.13,98836,22.7475424130767,23.2190439267149,22.3241532987893,23.2190439267149,102713.646932551,0.0,1.0
2021-12-28,23.39,23.68,23.31,23.63,55076,22.5069804163225,22.7860323325573,22.4300005773611,22.7379199332065,57236.8045899997,0.0,1.0
2021-12-29,23.66,23.78,23.2,23.35,73504,22.766787372817,22.882257131259,22.3241532987893,22.4684904968418,76387.7929512554,0.0,1.0
2021-12-30,23.46,23.81,23.45,23.45,57661,22.5743377754136,22.9111245708695,22.5647152955435,22.5647152955435,59923.2222649426,0.0,1.0
2021-12-31,23.69,23.91,23.35,23.55,77996,22.7956548124275,23.0073493695712,22.4684904968418,22.6609400942452,81056.0282301115,0.0,1.0
2022-01-03,23.96,24.33,23.756,23.88,220378,23.055461768922,23.4114935241182,22.8591631795706,22.9784819299607,229024.12161259,0.0,1.0
2022-01-04,23.66,24.295,23.36,23.9,148386,22.766787372817,23.3778148445727,22.478112976712,22.997726889701,154207.649173718,0.0,1.0
2022-01-05,23.53,24.07,23.52,23.66,103012,22.6416951345048,23.1613090474939,22.6320726546347,22.766787372817,107053.484538185,0.0,1.0
2022-01-06,23.56,23.96,23.29,23.96,89195,22.6705625741153,23.055461768922,22.4107556176208,23.055461768922,92694.4001998154,0.0,1.0
2022-01-07,23.57,23.8,23.05,23.52,146232,22.6801850539855,22.9015020909994,22.1798161007368,22.6320726546347,151969.140983456,0.0,1.0
2022-01-10,23.18,23.44,23.01,23.41,90568,22.3049083390489,22.5550928156733,22.1413261812561,22.5262253760628,94121.2673053073,0.0,1.0
2022-01-11,23.27,23.36,22.7,23.29,75927,22.3915106578805,22.478112976712,21.8430293052809,22.4107556176208,78905.854857014,0.0,1.0
2022-01-12,23.19,23.6699,22.9,23.36,118624,22.3145308189191,22.7763136278885,22.0354789026843,22.478112976712,123277.992368439,0.0,1.0
2022-01-13,23.11,23.42,23.035,23.31,83473,22.2375509799578,22.535847855933,22.1653823809315,22.4300005773611,86747.9081549321,0.0,1.0
2022-01-14,23.07,23.35,22.67,23.02,107460,22.1990610604771,22.4684904968418,21.8141618656704,22.1509486611263,111675.993558744,0.0,1.0
2022-01-18,21.62,22.84,21.61,22.84,197780,20.9000262780045,22.0793987136735,20.8903592908268,22.0793987136735,204593.216444906,0.1,1.0
2022-01-19,21.58,21.965,21.18,21.75,105120,20.861358329294,21.2335373356322,20.4746788421894,21.0256971113135,108741.222129076,0.0,1.0
2022-01-20,21.16,22.03,21.15,22.03,208123,20.4553448678341,21.2963727522867,20.4456778806565,21.2963727522867,215292.516868052,0.0,1.0
2022-01-21,20.51,21.54,20.22,21.1,272125,19.8269907012891,20.8226903805835,19.5466480731383,20.3973429447685,281499.287213421,0.0,1.0
2022-01-24,20.63,20.75,19.69,20.18,190478,19.9429945474205,20.0589983935519,19.0342977527247,19.5079801244278,197039.673789023,0.0,1.0
2022-01-25,21.4,21.65,20.5,20.5,294010,20.6873525600969,20.9290272395373,19.8173237141115,19.8173237141115,304138.191763409,0.0,1.0
2022-01-26,20.93,21.76,20.625,21.53,139132,20.233004162749,21.0353640984911,19.9381610538317,20.8130233934059,143924.883155085,0.0,1.0
2022-01-27,19.33,21.325,19.27,21.0,115880,18.6862862143305,20.6148501562648,18.6282842912648,20.3006730729923,119871.887560096,0.0,1.0
2022-01-28,19.73,19.75,19.08,19.33,107741,19.0729657014351,19.0922996757904,18.4446115348901,18.6862862143305,111452.511543082,0.0,1.0
2022-01-31,20.33,20.34,19.59,19.59,113088,19.6529849320921,19.6626519192697,18.9376278809485,18.9376278809485,116983.707459407,0.0,1.0
2022-02-01,20.29,20.44,20.08,20.24,197016,19.6143169833816,19.7593217910458,19.4113102526517,19.5659820474935,203802.897821366,0.0,1.0
2022-02-02,19.97,20.29,19.63,20.29,119329,19.3049733936979,19.6143169833816,18.976295829659,19.6143169833816,123439.700299091,0.0,1.0
2022-02-03,19.67,20.16,19.62,19.83,87815,19.0149637783695,19.4886461500726,18.9666288424814,19.1696355732113,90840.0915264912,0.0,1.0
2022-02-04,19.62,19.76,19.33,19.66,108915,18.9666288424814,19.101966662968,18.6862862143305,19.0052967911918,112666.954035276,0.0,1.0
2022-02-07,19.54,19.695,19.27,19.57,131155,18.8892929450605,19.0391312463135,18.6282842912648,18.9182939065933,135673.087788612,0.0,1.0
2022-02-08,19.9,20.23,19.63,19.63,64424,19.2373044834546,19.5563150603159,18.976295829659,18.976295829659,66643.3075955439,0.0,1.0
2022-02-09,20.33,20.4799,19.715,20.02,93139,19.6529849320921,19.7978930698845,19.0584652206687,19.353308329586,96347.495128234,0.0,1.0
2022-02-10,20.22,20.74,20.1,20.1,99444,19.5466480731383,20.0493314063743,19.4306442270069,19.4306442270069,102869.692669366,0.0,1.0
2022-02-11,20.26,20.4,19.8524,20.24,96054,19.5853160218488,19.7206538423354,19.1912896244892,19.5659820474935,99362.9123895188,0.0,1.0
2022-02-14,20.76,21.025,20.02,20.39,149401,20.0686653807295,20.3248405409363,19.353308329586,19.7109868551578,154547.634392181,0.0,1.0
2022-02-15,21.33,21.38,20.585,20.9,111567,20.6196836498536,20.6680185857417,19.8994931051213,20.2040032012161,115410.311351547,0.0,1.0
2022-02-16,21.2,21.69,20.99,21.16,88056,20.4940128165446,20.9676951882478,20.2910060858147,20.4553448678341,91089.3936053832,0.0,1.0
2022-02-17,20.71,21.35,20.6,21.07,101398,20.0203304448415,20.6390176242088,19.9139935858877,20.3683419832356,104891.004960464,0.0,1.0
2022-02-18,20.51,20.82,20.32,20.56,89825,19.8269907012891,20.1266673037952,19.6433179449145,19.8753256371772,92919.3329313569,0.0,1.0
2022-02-22,19.87,20.56,19.84,20.37,105933,19.2083035219218,19.8753256371772,19.1793025603889,19.6916528808025,109582.228727163,0.0,1.0
2022-02-23,18.93,20.34,18.89,20.08,72181,18.2996067272259,19.6626519192697,18.2609387785155,19.4113102526517,74667.5243007878,0.0,1.0
2022-02-24,19.15,19.18,18.0,18.46,172521,18.5122804451335,18.5412814066663,17.4005769197077,17.845258329878,178464.082790432,0.0,1.0
2022-02-25,19.51,19.725,19.17,19.29,49774,18.8602919835276,19.0681322078463,18.5316144194887,18.6476182656201,51488.6376546101,0.0,1.0
2022-02-28,20.58,20.72,19.28,19.28,154596,19.8946596115325,20.0299974320191,18.6379512784425,18.6379512784425,159921.594142566,0.0,1.0
2022-03-01,20.06,21.01,19.96,20.46,142709,19.3919762782965,20.3103400601699,19.2953064065203,19.7786557654011,147625.105296977,0.0,1.0
2022-03-02,20.71,20.79,19.82,20.06,72378,20.0203304448415,20.0976663422624,19.1599685860337,19.3919762782965,74871.3106474336,0.0,1.0
2022-03-03,20.33,20.91,20.23,20.91,62908,19.6529849320921,20.2136701883938,19.5563150603159,20.2136701883938,65075.0837299836,0.0,1.0
2022-03-04,19.86,20.25,19.65,20.25,137036,19.1986365347441,19.5756490346711,18.9956298040142,19.5756490346711,141756.679182649,0.0,1.0
2022-03-07,19.55,20.06,19.535,19.86,98652,18.8989599322381,19.3919762782965,18.8844594514716,19.1986365347441,102050.409488942,0.0,1.0
2022-03-08,19.25,19.91,19.14,19.76,195789,18.6089503169096,19.2469714706322,18.5026134579558,19.101966662968,202533.629560784,0.0,1.0
2022-03-09,19.62,19.92,19.56,19.69,51800,18.9666288424814,19.2566384578098,18.9086269194157,19.0342977527247,53584.4302348374,0.0,1.0
2022-03-10,19.4,19.53,18.88,19.3,134490,18.7539551245738,18.8796259578828,18.2512717913378,18.6572852527977,139122.973403153,0.0,1.0
2022-03-11,15.83,17.73,15.01,17.38,655701,15.3028407021651,17.1395682659121,14.5101477536007,16.8012237146955,678288.889757013,0.0,1.0
2022-03-14,15.5,16.28,15.32,15.67,259613,14.9838301253038,15.7378551251578,14.8098243561068,15.1481689073233,268556.268080249,0.0,1.0
2022-03-15,15.8,15.99,15.36,15.39,135481,15.2738397406323,15.457512497007,14.8484923048172,14.8774932663501,140148.111827143,0.0,1.0
2022-03-16,16.08,16.39,15.79,15.93,223554,15.5445153816055,15.8441919841116,15.2641727534547,15.3995105739413,231255.091056349,0.0,1.0
2022-03-17,16.4,16.73,15.7801,16.07,167297,15.8538589712892,16.1728695481505,15.2546024361488,15.5348483944279,173060.124034703,0.0,1.0
2022-03-18,16.54,16.75,16.33,16.36,238390,15.9891967917758,16.1922035225058,15.7861900610459,15.8151910225788,246602.168410868,0.0,1.0
2022-03-21,15.74,16.82,15.69,16.53,110917,15.2158378175666,16.2598724327491,15.1675028816785,15.9795298045982,114737.919852461,0.0,1.0
2022-03-22,15.51,16.03,15.49,15.88,68075,14.9934971124815,15.4961804457175,14.9741631381262,15.3511756380532,70420.0789234856,0.0,1.0
2022-03-23,15.38,15.52,15.0,15.35,116434,14.8678262791725,15.0031640996591,14.5004807664231,14.8388253176396,120444.972007009,0.0,1.0
2022-03-24,15.88,15.91,15.32,15.47,96410,15.3511756380532,15.3801765995861,14.8098243561068,14.954829163771,99731.1760413261,0.0,1.0
2022-03-25,15.47,16.19,15.36,15.77,83247,14.954829163771,15.6508522405593,14.8484923048172,15.2448387790995,86114.7309606084,0.0,1.0
2022-03-28,15.82,15.8899,15.41,15.41,147710,15.2931737149875,15.3607459553591,14.8968272407053,14.8968272407053,152798.382046098,0.0,1.0
2022-03-29,15.9,16.3,15.85,15.93,135435,15.3705096124085,15.7571890995131,15.3221746765204,15.3995105739413,140100.527197977,0.0,1.0
2022-03-30,15.51,16.05,15.38,15.84,118474,14.9934971124815,15.5155144200727,14.8678262791725,15.3125076893428,122555.246865678,0.0,1.0
2022-03-31,15.69,15.85,15.57,15.62,109862,15.1675028816785,15.3221746765204,15.0514990355471,15.0998339714352,113646.576727022,0.0,1.0
2022-04-01,15.9,16.09,15.65,15.66,160365,15.3705096124085,15.5541823687831,15.1288349329681,15.1385019201457,165889.327309067,0.0,1.0
2022-04-04,15.77,16.0,15.52,15.91,84960,15.2448387790995,15.4671794841846,15.0031640996591,15.3801765995861,87886.7411728143,0.0,1.0
2022-04-05,15.29,15.79,15.11,15.67,139322,14.7808233945739,15.2641727534547,14.6068176253768,15.1481689073233,144121.42836251,0.0,1.0
2022-04-06,14.96,15.18,14.721,15.18,141583,14.4618128177126,14.6744865356201,14.2307718241676,14.6744865356201,146460.316330869,0.0,1.0
2022-04-07,14.65,15.09,14.235,14.92,191700,14.1621362152065,14.5874836510216,13.7609562473355,14.4231448690021,198303.769807304,0.0,1.0
2022-04-08,14.67,14.89,14.54,14.63,88929,14.1814701895618,14.3941439074693,14.0557993562528,14.1428022408513,91992.4671110782,0.0,1.0
2022-04-11,14.65,15.1,14.51,14.75,127876,14.1621362152065,14.5971506381992,14.0267983947199,14.2588060869827,132281.13128784,0.0,1.0
2022-04-12,14.13,14.9,14.0,14.87,117359,13.6594528819705,14.4038108946469,13.5337820486615,14.3748099331141,121401.836832631,0.0,1.0
2022-04-13,14.37,14.48,14.02,14.1,190539,13.8914605742333,13.9977974331871,13.5531160230168,13.6304519204377,197102.775145091,0.0,1.0
2022-04-14,14.54,14.71,14.4,14.4,111069,14.0557993562528,14.2201381382722,13.9204615357661,13.9204615357661,114895.156018401,0.0,1.0
2022-04-18,14.73,14.74,14.45,14.49,122672,14.2394721126275,14.2491390998051,13.9687964716542,14.0074644203647,126897.861501312,0.0,1.0
2022-04-19,14.93,15.06,14.54,14.54,64855,14.5294817279559,14.6559942949107,14.1499440270917,14.1499440270917,66642.786585907,0.1,1.0
2022-04-20,14.98,15.165,14.905,14.97,80225,14.5781404075539,14.7581775220664,14.5051523881569,14.5684086716343,82436.4745024189,0.0,1.0
2022-04-21,14.88,15.48,14.85,15.04,95600,14.4808230483579,15.0647272035337,14.4516278405992,14.6365308230715,98235.3002484422,0.0,1.0
2022-04-22,14.23,15.1,14.15,14.85,109808,13.8482602135842,14.694921238589,13.7704063262275,14.4516278405992,112834.956586621,0.0,1.0
2022-04-25,14.03,14.21,13.75,14.01,91681,13.6536254951923,13.828796741745,13.3811368894437,13.6341620233531,94208.2694777973,0.0,1.0
2022-04-26,13.34,13.99,13.34,13.99,88472,12.9821357167402,13.6146985515139,12.9821357167402,13.6146985515139,90910.8104977007,0.0,1.0
2022-04-27,13.2,13.48,13.15,13.42,84026,12.8458914138659,13.1183800196146,12.7972327342679,13.059989604097,86342.2524966066,0.0,1.0
2022-04-28,13.6,13.67,12.955,13.41,71521,13.2351608506497,13.3032830020869,12.6074638838358,13.0502578681774,73492.5408898413,0.0,1.0
2022-04-29,13.6,13.8,13.36,13.47,165940,13.2351608506497,13.4297955690416,13.0015991885794,13.108648283695,170514.285807808,0.0,1.0
2022-05-02,13.24,13.84,13.1075,13.59,161344,12.8848183575443,13.46872251272,12.7558728566097,13.2254291147301,165791.592921387,0.0,1.0
2022-05-03,13.31,13.69,13.24,13.35,130480,12.9529405089815,13.3227464739261,12.8848183575443,12.9918674526598,134076.798916492,0.0,1.0
2022-05-04,13.43,13.74,12.68,13.42,139486,13.0697213400166,13.3714051535241,12.339841146047,13.059989604097,143331.057431529,0.0,1.0
2022-05-05,12.88,13.29,12.6,13.21,118959,12.5344758644389,12.9334770371423,12.2619872586902,12.8556231497855,122238.212157472,0.0,1.0
2022-05-06,12.29,12.8792,12.19,12.85,105317,11.9603034451827,12.5336973255653,11.8629860859868,12.5052806566801,108220.158119929,0.0,1.0
2022-05-09,11.26,12.17,11.19,12.17,172020,10.9579346454644,11.8435226141476,10.8898124940272,11.8435226141476,176761.886493065,0.0,1.0
2022-05-10,11.73,11.84,11.31,11.46,88849,11.4153262336854,11.5223753288009,11.0065933250624,11.1525693638563,91298.2028428223,0.0,1.0
2022-05-11,11.9,12.39,11.6,11.6,91015,11.5807657443185,12.0576208043787,11.2888136667307,11.2888136667307,93523.9105869451,0.0,1.0
2022-05-12,12.06,12.18,11.6369,11.9,88137,11.736473519032,11.8532543500672,11.324723772274,11.5807657443185,90566.5759204702,0.0,1.0
2022-05-13,12.22,12.3918,12.02,12.15,66365,11.8921812937456,12.0593725168442,11.6975465753537,11.8240591423084,68194.4110981991,0.0,1.0
2022-05-16,11.84,12.35,11.73,12.35,67706,11.5223753288009,12.0186938607003,11.4153262336854,12.0186938607003,69572.3769730233,0.0,1.0
2022-05-17,12.4,12.51,11.96,12.13,62112,12.0673525402983,12.1744016354138,11.6391561598361,11.8045956704692,63824.1733162261,0.0,1.0
2022-05-18,13.04,13.34,12.33,12.33,178956,12.6901836391524,12.9821357167402,11.9992303888611,11.9992303888611,183889.083590587,0.0,1.0
2022-05-19,12.56,13.03,12.51,12.82,130604,12.2230603150118,12.6804519032328,12.1744016354138,12.4760854489213,134204.217088363,0.0,1.0
2022-05-20,12.11,12.805,11.85,12.78,135847,11.78513219863,12.4614878450419,11.5321070647205,12.4371585052429,139591.745113495,0.0,1.0
2022-05-23,12.22,12.41,12.01,12.31,89760,11.8921812937456,12.0770842762179,11.6878148394341,11.9797669170219,92234.3153797084,0.0,1.0
2022-05-24,12.48,12.52,11.98,12.14,95614,12.145206427655,12.1841333713334,11.6586196316753,11.8143274063888,98249.6861710728,0.0,1.0
2022-05-25,12.61,12.73,12.25,12.33,124405,12.2717189946098,12.3884998256449,11.9213765015044,11.9992303888611,127834.336060747,0.0,1.0
2022-05-26,13.12,13.27,12.6,12.7,99617,12.7680375265092,12.9140135653031,12.2619872586902,12.3593046178861,102363.0324775,0.0,1.0
2022-05-27,12.72,13.18,12.64,13.18,94143,12.3787680897253,12.8264279420267,12.3009142023686,12.8264279420267,96738.1367289654,0.0,1.0
2022-05-31,12.51,12.86,12.43,12.65,385009,12.1744016354138,12.5150123925997,12.0965477480571,12.3106459382882,395622.120432557,0.0,1.0
2022-06-01,13.05,13.13,12.46,12.68,134947,12.699915375072,12.7777692624287,12.1257429558159,12.339841146047,138666.935801532,0.0,1.0
2022-06-02,13.12,13.335,13.065,13.23,79143,12.7680375265092,12.9772698487805,12.7145129789514,12.8750866216247,81324.6481962595,0.0,1.0
2022-06-03,12.89,13.16,12.83,12.91,49595,12.5442076003585,12.8069644701875,12.4858171848409,12.5636710721976,50962.1309186345,0.0,1.0
2022-06-06,13.25,13.37,12.88,12.97,75002,12.8945500934639,13.011330924499,12.5344758644389,12.6220614877152,77069.4977953309,0.0,1.0
2022-06-07,13.29,13.3,12.8551,13.17,113206,12.9334770371423,12.9432087730619,12.5102438419991,12.8166962061071,116326.625522229,0.0,1.0
2022-06-08,12.75,13.32,12.71,13.11,75109,12.4079632974841,12.9626722449011,12.3690363538057,12.7583057905896,77179.4473468644,0.0,1.0
2022-06-09,12.32,12.69,12.16,12.61,128867,11.9894986529415,12.3495728819665,11.833790878228,12.2717189946098,132419.335116276,0.0,1.0
2022-06-10,9.69,10.9,8.96,10.85,440772,9.43005210608793,10.607592152359,8.71963538395747,10.558933472761,452922.277835839,0.0,1.0
2022-06-13,9.49,10.02,9.41,10.0,264378,9.23541738769602,9.75119939143458,9.15756350033926,9.73173591959539,271665.818086638,0.0,1.0
2022-06-14,9.12,9.705,8.93,9.39,165555,8.87534315867099,9.44464970996733,8.69044017619868,9.13810002850007,170118.672935469,0.0,1.0
2022-06-15,9.38,9.49,8.59,8.68,229678,9.12836829258048,9.23541738769602,8.35956115493244,8.4471467782088,236009.281280979,0.0,1.0
2022-06-16,8.62,9.09,8.42,9.05,168292,8.38875636269123,8.84614795091221,8.19412164429932,8.80722100723383,172931.120809736,0.0,1.0
2022-06-17,9.33,9.35,8.68,8.69,452725,9.0797096129825,9.09917308482169,8.4471467782088,8.45687851412839,465204.773064601,0.0,1.0
2022-06-21,9.44,9.465,9.07,9.14,158741,9.18675870809805,9.21108804789704,8.82668447907302,8.89480663051019,163116.838878012,0.0,1.0
2022-06-22,9.52,9.8548,9.27,9.29,129723,9.26461259545481,9.59043111404286,9.02131919746493,9.04078266930412,133298.931528542,0.0,1.0
2022-06-23,9.65,9.7,9.45,9.54,89365,9.39112516240955,9.43978384200753,9.19649044401764,9.284076067294,91828.4268483474,0.0,1.0
2022-06-24,9.73,9.835,9.66,9.66,264225,9.46897904976631,9.57116227692207,9.40085689832915,9.40085689832915,271508.600503604,0.0,1.0
2022-06-27,9.81,10.21,9.75,9.93,117926,9.54683293712308,9.93610237390689,9.4884425216055,9.66361376815822,121176.73658052,0.0,1.0
2022-06-28,9.62,9.89,9.39,9.83,165659,9.36192995465076,9.62468682447984,9.13810002850007,9.56629640896227,170225.539789295,0.0,1.0
2022-06-29,9.1,9.695,9.04,9.59,128834,8.8558796868318,9.43491797404773,8.79748927131423,9.33273474689198,132385.425441504,0.0,1.0
2022-06-30,9.07,9.22,8.8462,8.93,232212,8.82668447907302,8.97266051786695,8.60888822919247,8.69044017619868,238613.133277104,0.0,1.0
2022-07-01,9.29,9.44,8.95,9.03,186674,9.04078266930412,9.18675870809805,8.70990364803787,8.78775753539464,191819.837223615,0.0,1.0
2022-07-05,9.25,9.26,8.73,9.08,162224,9.00185572562573,9.01158746154533,8.49580545780677,8.83641621499261,166695.850915306,0.0,1.0
2022-07-06,9.18,9.45,8.95,9.17,156418,8.93373357418857,9.19649044401764,8.70990364803787,8.92400183826897,160729.803287247,0.0,1.0
2022-07-07,9.25,9.45,9.19,9.3,365657,9.00185572562573,9.19649044401764,8.94346531010816,9.05051440522371,375736.665093562,0.0,1.0
2022-07-08,9.45,9.78,9.13,9.33,179737,9.19649044401764,9.51763772936429,8.88507489459059,9.0797096129825,184691.61256019,0.0,1.0
2022-07-11,9.26,9.61,9.175,9.41,141340,9.01158746154533,9.35219821873117,8.92886770622877,9.15756350033926,145236.164614171,0.0,1.0
2022-07-12,9.15,9.35,9.1,9.24,123357,8.90453836642978,9.09917308482169,8.8558796868318,8.99212398970614,126757.446995262,0.0,1.0
2022-07-13,9.16,9.24,8.99,9.02,115569,8.91427010234938,8.99212398970614,8.74883059171625,8.77802579947504,118754.763749081,0.0,1.0
2022-07-14,9.38,9.41,8.8,9.06,136038,9.12836829258048,9.15756350033926,8.56392760924394,8.81695274315342,139788.010200811,0.0,1.0
2022-07-15,9.23,9.78,8.97,9.48,770290,8.98239225378654,9.51763772936429,8.72936711987706,9.22568565177643,791523.738790506,0.0,1.0
2022-07-18,9.31,9.56,9.17,9.45,171155,9.06024614114331,9.30353953913319,8.92400183826897,9.19649044401764,175873.041987679,0.0,1.0
2022-07-19,10.07,10.34,9.7,9.79,363185,9.89717543022851,10.1625416036309,9.53352548889936,9.62198088003348,369526.939861019,0.1,1.0
2022-07-20,10.8,10.96,10.29,10.36,264195,10.6146469360941,10.771900964777,10.1133997196675,10.1821983572162,268808.37555676,0.0,1.0
2022-07-21,10.78,10.88,9.82,10.61,341059,10.5949901825088,10.6932739504356,9.65146601041152,10.4279077770332,347014.575442429,0.0,1.0
2022-07-22,11.09,11.41,10.91,11.1,169003,10.8996698630818,11.2141779204476,10.7227590808136,10.9094982398745,171954.131963963,0.0,1.0
2022-07-25,10.8,11.02,10.73,11.02,106111,10.6146469360941,10.8308712255331,10.5458482985454,10.8308712255331,107963.911272747,0.0,1.0
2022-07-26,10.45,10.65,10.43,10.65,103841,10.2706537483503,10.4672212842039,10.250996994765,10.4672212842039,105654.272511552,0.0,1.0
2022-07-27,11.08,11.17,10.58,10.58,92431,10.8898414862892,10.9782968774233,10.3984226466552,10.3984226466552,94045.0309850178,0.0,1.0
2022-07-28,11.42,11.44,11.06,11.15,709108,11.2240062972403,11.2436630508256,10.8701847327038,10.9586401238379,721490.450516862,0.0,1.0
2022-07-29,11.62,11.76,11.19,11.48,111086,11.4205738330939,11.5581711081914,10.9979536310086,11.2829765579964,113025.784769197,0.0,1.0
2022-08-01,11.41,11.63,11.3386,11.45,128317,11.2141779204476,11.4304022098866,11.1440033101479,11.2534914276183,130557.672652082,0.0,1.0
2022-08-02,11.2,11.62,11.19,11.37,94657,11.0077820078013,11.4205738330939,10.9979536310086,11.1748644132769,96309.9014178022,0.0,1.0
2022-08-03,11.62,11.69,11.335,11.34,113868,11.4205738330939,11.4893724706426,11.1404650945025,11.1453792828988,115856.364079173,0.0,1.0
2022-08-04,11.64,11.67,11.41,11.6,129627,11.4402305866792,11.4697157170573,11.2141779204476,11.4009170795085,131890.547884313,0.0,1.0
2022-08-05,11.7,11.72,11.385,11.46,100287,11.4992008474353,11.5188576010207,11.1896069784659,11.263319804411,102038.212530369,0.0,1.0
2022-08-08,11.86,12.01,11.62,11.75,110186,11.6564548761182,11.8038805280084,11.4205738330939,11.5483427313987,112110.068960794,0.0,1.0
2022-08-09,10.95,11.815,10.825,11.74,240166,10.7620725879843,11.6122271805511,10.6392178780758,11.538514354606,244359.780934404,0.0,1.0
2022-08-10,12.32,12.68,11.02,11.16,330515,12.1085602085815,12.4623817731179,10.8308712255331,10.9684685006306,336286.456015981,0.0,1.0
2022-08-11,12.6,12.91,12.37,12.52,207322,12.3837547587765,12.6884344393496,12.1577020925449,12.305127744435,210942.258699743,0.0,1.0
2022-08-12,12.13,12.59,11.92,12.59,252189,11.9218210495205,12.3739263819838,11.7154251368743,12.3739263819838,256592.726672662,0.0,1.0
2022-08-15,13.02,13.06,12.12,12.12,388770,12.796546584069,12.8358600912398,11.9119926727279,11.9119926727279,395558.705369904,0.0,1.0
2022-08-16,12.74,13.09,12.58,13.09,153989,12.521352033874,12.8653452216178,12.3640980051911,12.8653452216178,156677.957355778,0.0,1.0
2022-08-17,12.35,12.63,12.265,12.56,107089,12.1380453389595,12.4132398891545,12.0545041362217,12.3444412516058,108958.989117878,0.0,1.0
2022-08-18,12.51,12.565,12.29,12.38,63022,12.2952993676424,12.3493554400021,12.0790750782034,12.1675304693375,64122.4907524293,0.0,1.0
2022-08-19,12.14,12.43,12.05,12.43,78579,11.9316494263132,12.2166723533009,11.8431940351791,12.2166723533009,79951.1472316836,0.0,1.0
2022-08-22,11.75,12.11,11.66,12.04,169065,11.5483427313987,11.9021642959352,11.4598873402646,11.8333656583864,172017.214608541,0.0,1.0
2022-08-23,11.58,11.925,11.48,11.73,85655,11.3812603259232,11.7203393252706,11.2829765579964,11.5286859778133,87150.708409751,0.0,1.0
2022-08-24,11.55,11.63,11.22,11.57,69107,11.3517751955451,11.4304022098866,11.0274387613867,11.3714319491305,70313.7470792446,0.0,1.0
2022-08-25,12.07,12.36,11.57,11.57,91901,11.8628507887645,12.1478737157522,11.3714319491305,11.3714319491305,93505.7761200692,0.0,1.0
2022-08-26,12.01,12.09,11.74,11.97,98359,11.8038805280084,11.8825075423498,11.538514354606,11.7645670208377,100076.545776367,0.0,1.0
2022-08-29,11.44,11.83,11.37,11.83,62777,11.2436630508256,11.6269697457401,11.1748644132769,11.6269697457401,63873.2125601422,0.0,1.0
2022-08-30,11.22,11.53,11.18,11.45,64617,11.0274387613867,11.3321184419598,10.988125254216,11.2534914276183,65745.3426573217,0.0,1.0
2022-08-31,11.29,11.475,11.01,11.35,156512,11.0962373989354,11.2780623696,10.8210428487404,11.1552076596915,159245.014005336,0.0,1.0
2022-09-01,11.02,11.1,10.62,11.1,142612,10.8308712255331,10.9094982398745,10.4377361538259,10.9094982398745,145102.292075552,0.0,1.0
2022-09-02,11.1,11.285,10.83,11.14,165343,10.9094982398745,11.0913232105391,10.6441320664722,10.9488117470452,168230.22100979,0.0,1.0
2022-09-06,11.35,11.38,10.69,11.11,247647,11.1552076596915,11.1846927900696,10.5065347913747,10.9193266166672,251971.414226253,0.0,1.0
2022-09-07,11.83,11.83,11.07,11.26,152612,11.6269697457401,11.6269697457401,10.8800131094965,11.0667522685574,155276.912168922,0.0,1.0
2022-09-08,11.87,11.99,11.56,11.65,148063,11.6662832529109,11.784223774423,11.3616035723378,11.4500589634719,150648.477488448,0.0,1.0
2022-09-09,12.19,12.19,11.83,12.01,74293,11.9807913102766,11.9807913102766,11.6269697457401,11.8038805280084,75590.3050596657,0.0,1.0
2022-09-12,11.76,12.32,11.72,12.27,108336,11.5581711081914,12.1085602085815,11.5188576010207,12.0594183246181,110227.764243521,0.0,1.0
2022-09-13,11.78,11.83,11.39,11.49,204147,11.5778278617767,11.6269697457401,11.1945211668622,11.292804934789,207711.816820099,0.0,1.0
2022-09-14,11.54,11.805,11.46,11.72,65544,11.3419468187524,11.6023988037584,11.263319804411,11.5188576010207,66688.5299399773,0.0,1.0
2022-09-15,11.85,11.95,11.54,11.65,171793,11.6466264993255,11.7449102672523,11.3419468187524,11.4500589634719,174792.850970012,0.0,1.0
2022-09-16,11.92,11.9585,11.68,11.75,426730,11.7154251368743,11.7532643875261,11.4795440938499,11.5483427313987,434181.56324433,0.0,1.0
2022-09-19,11.32,11.79,11.21,11.71,134251,11.1257225293135,11.5876562385694,11.017610384594,11.509029224228,136595.292215487,0.0,1.0
2022-09-20,11.12,11.23,10.89,11.23,103511,10.9291549934599,11.0372671381794,10.7031023272282,11.0372671381794,105318.510048471,0.0,1.0
2022-09-21,10.97,11.42,10.91,11.39,151550,10.7817293415697,11.2240062972403,10.7227590808136,11.1945211668622,154196.367515006,0.0,1.0
2022-09-22,10.8,10.97,10.64,10.88,142155,10.6146469360941,10.7817293415697,10.4573929074113,10.6932739504356,144637.311937286,0.0,1.0
2022-09-23,9.94,10.755,9.72,10.7,128387,9.76940653192367,10.5704192405271,9.55318224248472,10.5163631681673,130628.894992735,0.0,1.0
2022-09-26,9.99,10.36,9.78,9.91,85222,9.81854841588707,10.1821983572162,9.61215250324079,9.73992140154563,86710.1473597085,0.0,1.0
2022-09-27,9.88,10.25,9.72,10.11,106001,9.71043627116759,10.0740862124967,9.55318224248472,9.93648893739923,107851.99045172,0.0,1.0
2022-09-28,10.26,10.33,9.95,9.95,111372,10.0839145892894,10.1527132268382,9.77923490871635,9.77923490871635,113316.778903868,0.0,1.0
2022-09-29,9.89,10.3,9.78,10.3,229222,9.72026464796027,10.1232280964601,9.61215250324079,10.1232280964601,233224.676704221,0.0,1.0
2022-09-30,10.01,10.93,9.9901,10.15,305611,9.83820516947243,10.742415834399,9.818646699655,9.97580244456995,310947.582135456,0.0,1.0
2022-10-03,10.15,10.45,9.86,10.35,149520,9.97580244456995,10.2706537483503,9.69077951758223,10.1723699804235,152130.919636052,0.0,1.0
2022-10-04,10.69,10.77,10.38,10.38,125293,10.5065347913747,10.5851618057161,10.2018551108016,10.2018551108016,127480.867535846,0.0,1.0
2022-10-05,10.77,10.91,10.48,10.48,135603,10.5851618057161,10.7227590808136,10.3001388787284,10.3001388787284,137970.90085211,0.0,1.0
2022-10-06,10.58,10.94,10.55,10.72,78034,10.3984226466552,10.7522442111916,10.3689375162771,10.5360199217527,79396.6304365947,0.0,1.0
2022-10-07,10.19,10.615,10.12,10.5,102336,10.0151159517407,10.4328219654296,9.94631731419191,10.3197956323137,104122.9921875,0.0,1.0
2022-10-10,9.94,10.25,9.78,10.17,90687,9.76940653192367,10.0740862124967,9.61215250324079,9.99545919815531,92270.5772407346,0.0,1.0
2022-10-11,9.82,10.05,9.64,9.88,92732,9.65146601041152,9.87751867664315,9.47455522814328,9.71043627116759,94351.2870498285,0.0,1.0
2022-10-12,9.74,9.8,9.53,9.78,84445,9.57283899607008,9.63180925682616,9.3664430834238,9.61215250324079,85919.5793784537,0.0,1.0
2022-10-13,10.02,10.08,9.375,9.68,111523,9.84803354626511,9.90700380702119,9.21410324313727,9.513868735314,113470.415667278,0.0,1.0
2022-10-14,9.8,10.18,9.77,10.03,100027,9.63180925682616,10.005287574948,9.60232412644812,9.85786192305779,101773.672407941,0.0,1.0
2022-10-17,10.17,10.41,9.98,9.98,137536,9.99545919815531,10.2313402411796,9.80872003909439,9.80872003909439,139937.654916158,0.0,1.0
2022-10-18,10.24,10.445,10.12,10.23,69216,10.1625416036309,10.3659909228442,10.0434493192133,10.1526172465961,69743.5609756095,0.1,1.0
2022-10-19,9.59,10.09,9.5,9.94,140548,9.51745839636914,10.0136762481089,9.42813918305598,9.86481089258699,141619.25,0.0,1.0
2022-10-20,9.08,9.55,8.88,9.53,124811,9.01131618759455,9.47776096822996,8.81282904689864,9.45791225416036,125762.303353659,0.0,1.0
2022-10-21,8.99,9.2,8.95,9.06,128517,8.92199697428139,9.1304084720121,8.88229954614221,8.99146747352496,129496.550304878,0.0,1.0
2022-10-24,9.11,9.22,8.87,9.03,98301,9.04108925869894,9.1502571860817,8.80290468986384,8.96169440242057,99050.2454268293,0.0,1.0
2022-10-25,9.6,9.725,9.11,9.12,225438,9.52738275340393,9.65143721633888,9.04108925869894,9.05101361573374,227156.277439024,0.0,1.0
2022-10-26,9.88,10.15,9.615,9.69,87984,9.80526475037822,10.0732223903177,9.54226928895613,9.61670196671709,88654.6097560975,0.0,1.0
2022-10-27,9.96,10.21,9.86,10.01,96886,9.88465960665658,10.1327685325265,9.78541603630862,9.93428139183056,97624.4603658537,0.0,1.0
2022-10-28,10.87,10.9,9.95,10.16,139369,10.787776096823,10.8175491679274,9.87473524962179,10.0831467473525,140431.263719512,0.0,1.0
2022-10-31,11.05,11.18,10.76,10.85,154011,10.9664145234493,11.0954311649017,10.6786081694402,10.7679273827534,155184.864329269,0.0,1.0
2022-11-01,11.0,11.24,10.87,11.24,113523,10.9167927382753,11.1549773071104,10.787776096823,11.1549773071104,114388.266768293,0.0,1.0
2022-11-02,10.75,11.31,10.7359,11.03,90711,10.6686838124054,11.224447806354,10.6546904689864,10.9465658093797,91402.3948170736,0.0,1.0
2022-11-03,10.53,10.7326,10.12,10.65,86290,10.4503479576399,10.6514154311649,10.0434493192133,10.5694402420575,86947.698170732,0.0,1.0
2022-11-04,10.93,10.94,10.45,10.68,67676,10.8473222390318,10.8572465960666,10.3709531013616,10.5992133131619,68191.8231707315,0.0,1.0
2022-11-07,11.02,11.17,10.68,11.17,91205,10.9366414523449,11.0855068078669,10.5992133131619,11.0855068078669,91900.1600609759,0.0,1.0
2022-11-08,10.69,11.3,10.55,10.98,76764,10.6091376701967,11.2145234493192,10.4701966717095,10.8969440242057,77349.0914634144,0.0,1.0
2022-11-09,10.27,10.68,10.18,10.67,84673,10.1923146747353,10.5992133131619,10.1029954614221,10.5892889561271,85318.3734756093,0.0,1.0
2022-11-10,10.87,11.15,10.78,10.8,109183,10.787776096823,11.0656580937973,10.6984568835098,10.7183055975794,110015.1875,0.0,1.0
2022-11-11,11.84,11.94,11.02,11.02,166304,11.7504387291982,11.8496822995461,10.9366414523449,10.9366414523449,167571.56097561,0.0,1.0
2022-11-14,12.1,12.48,11.66,11.8,97895,12.0084720121029,12.3855975794251,11.5718003025719,11.710741301059,98641.150914634,0.0,1.0
2022-11-15,12.21,12.62,12.068,12.36,77212,12.1176399394856,12.5245385779123,11.9767140695915,12.2665052950076,77800.5060975612,0.0,1.0
2022-11-16,11.88,12.065,11.66,12.03,77195,11.7901361573374,11.9737367624811,11.5718003025719,11.9390015128593,77783.37652439,0.0,1.0
2022-11-17,11.59,11.8,11.39,11.8,112818,11.5023298033283,11.710741301059,11.3038426626324,11.710741301059,113677.893292683,0.0,1.0
2022-11-18,11.62,11.99,11.6,11.98,179935,11.5321028744327,11.8993040847201,11.5122541603631,11.8893797276853,181306.455792683,0.0,1.0
2022-11-21,11.47,11.59,11.22,11.54,97036,11.3832375189107,11.5023298033283,11.1351285930408,11.4527080181543,97775.6036585369,0.0,1.0
2022-11-22,11.48,11.54,11.28,11.54,74335,11.3931618759455,11.4527080181543,11.1946747352496,11.4527080181543,74901.5777439027,0.0,1.0
2022-11-23,11.47,11.5886,11.335,11.43,61530,11.3832375189107,11.5009403933434,11.249258698941,11.3435400907716,61998.9786585368,0.0,1.0
2022-11-25,11.62,11.76,11.4045,11.52,22351,11.5321028744327,11.6710438729198,11.3182329803328,11.4328593040847,22521.3582317073,0.0,1.0
2022-11-28,11.24,11.5,11.2,11.43,104007,11.1549773071104,11.4130105900151,11.1152798789713,11.3435400907716,104799.736280488,0.0,1.0
2022-11-29,11.29,11.395,11.16,11.16,71513,11.2045990922844,11.3088048411498,11.0755824508321,11.0755824508321,72058.0685975611,0.0,1.0
2022-11-30,11.67,11.75,11.11,11.34,138057,11.5817246596067,11.661119515885,11.0259606656581,11.2542208774584,139109.263719512,0.0,1.0
2022-12-01,11.85,12.0425,11.61,11.76,92579,11.760363086233,11.9514069591528,11.5221785173979,11.6710438729198,93284.6326219511,0.0,1.0
2022-12-02,12.63,12.66,11.5,11.62,125120,12.5344629349471,12.5642360060514,11.4130105900151,11.5321028744327,126073.658536585,0.0,1.0
2022-12-05,12.67,13.25,12.355,12.66,326270,12.5741603630862,13.1497730711044,12.2615431164902,12.5642360060514,328756.814024391,0.0,1.0
2022-12-06,12.24,12.67,12.07,12.62,130616,12.14741301059,12.5741603630862,11.9786989409985,12.5245385779123,131611.548780488,0.0,1.0
2022-12-07,12.68,12.78,12.25,12.27,323344,12.584084720121,12.683328290469,12.1573373676248,12.1771860816944,325808.512195123,0.0,1.0
2022-12-08,13.45,13.49,12.64,12.65,239131,13.3482602118003,13.3879576399395,12.5443872919818,12.5543116490166,240953.644817073,0.0,1.0
2022-12-09,13.37,14.05,13.35,14.0,562635,13.2688653555219,13.943721633888,13.2490166414523,13.8940998487141,566923.376524392,0.0,1.0
2022-12-12,13.41,13.605,13.1,13.28,373214,13.3085627836611,13.5020877458396,13.0009077155825,13.1795461422088,376058.61890244,0.0,1.0
2022-12-13,13.07,14.14,12.88,13.98,466057,12.9711346444781,14.0330408472012,12.7825718608169,13.8742511346445,469609.263719511,0.0,1.0
2022-12-14,12.9,13.265,12.76,13.06,341062,12.8024205748865,13.1646596066566,12.6634795763994,12.9612102874433,343661.55792683,0.0,1.0
2022-12-15,12.78,12.95,12.6101,12.8,131104,12.683328290469,12.8520423600605,12.5147134644478,12.7031770045386,132103.268292683,0.0,1.0
2022-12-16,12.58,12.775,12.45,12.65,624564,12.4848411497731,12.6783661119516,12.3558245083207,12.5543116490166,629324.396341462,0.0,1.0
2022-12-19,12.23,12.54,12.08,12.54,284539,12.1374886535552,12.4451437216339,11.9886232980333,12.4451437216339,286707.742378049,0.0,1.0
2022-12-20,12.31,12.445,12.04,12.23,283925,12.2168835098336,12.3508623298033,11.9489258698941,12.1374886535552,286089.0625,0.0,1.0
2022-12-21,12.55,12.79,12.43,12.43,104181,12.4550680786687,12.6932526475038,12.3359757942511,12.3359757942511,104975.0625,0.0,1.0
2022-12-22,12.27,12.45,12.15,12.39,104461,12.1771860816944,12.3558245083207,12.0580937972769,12.296278366112,105257.196646341,0.0,1.0
2022-12-23,12.04,12.26,11.81,12.19,65799,11.9489258698941,12.1672617246596,11.7206656580938,12.097791225416,66300.5167682927,0.0,1.0
2022-12-27,11.84,11.99,11.83,11.99,74204,11.7504387291982,11.8993040847201,11.7405143721634,11.8993040847201,74769.5792682926,0.0,1.0
2022-12-28,11.82,12.0,11.78,11.83,129169,11.7305900151286,11.9092284417549,11.6908925869894,11.7405143721634,130153.519817073,0.0,1.0
2022-12-29,12.14,12.225,11.86,11.86,100430,12.0481694402421,12.1325264750378,11.7702874432678,11.7702874432678,101195.472560975,0.0,1.0
2022-12-30,12.14,12.235,11.98,12.01,81744,12.0481694402421,12.1424508320726,11.8893797276853,11.9191527987897,82367.0487804875,0.0,1.0
2023-01-03,12.28,12.58,12.17,12.36,111052,12.1871104387292,12.4848411497731,12.0779425113464,12.2665052950076,111898.432926829,0.0,1.0
2023-01-04,12.5,12.62,12.0701,12.39,224091,12.4054462934947,12.5245385779123,11.9787981845688,12.296278366112,225799.010670732,0.0,1.0
2023-01-05,12.31,12.68,12.29,12.5,172512,12.2168835098336,12.584084720121,12.197034795764,12.4054462934947,173826.87804878,0.0,1.0
2023-01-06,12.48,12.56,12.16,12.56,130619,12.3855975794251,12.4649924357035,12.0680181543117,12.4649924357035,131614.571646342,0.0,1.0
2023-01-09,12.43,12.835,12.37,12.6,161950,12.3359757942511,12.7379122541604,12.2764296520424,12.5046898638427,163184.375,0.0,1.0
2023-01-10,12.5,12.56,12.215,12.37,94038,12.4054462934947,12.4649924357035,12.122602118003,12.2764296520424,94754.7530487805,0.0,1.0
2023-01-11,12.87,13.03,12.38,12.64,264744,12.7726475037821,12.9314372163389,12.2863540090772,12.5443872919818,266761.86585366,0.0,1.0
2023-01-12,13.11,13.42,12.96,12.99,572914,13.0108320726172,13.3184871406959,12.8619667170953,12.8917397881997,577280.722560978,0.0,1.0
2023-01-13,13.48,13.82,13.46,13.5,380687,13.3780332829047,13.7154614220877,13.3581845688351,13.3978819969743,383588.577743902,0.0,1.0
2023-01-17,13.12,13.63,12.98,13.38,153676,13.12,13.63,12.98,13.38,153676,0.1,1.0
2023-01-18,13.45,13.55,13.045,13.12,192733,13.45,13.55,13.045,13.12,192733,0.0,1.0
2023-01-19,14.12,14.39,13.3132,13.37,317483,14.12,14.39,13.3132,13.37,317483,0.0,1.0
2023-01-20,14.05,14.24,13.7925,14.22,137529,14.05,14.24,13.7925,14.22,137529,0.0,1.0
2023-01-23,14.36,14.63,14.01,14.03,140674,14.36,14.63,14.01,14.03,140674,0.0,1.0
2023-01-24,14.55,14.57,14.15,14.23,127854,14.55,14.57,14.15,14.23,127854,0.0,1.0
2023-01-25,14.95,14.96,14.27,14.38,123485,14.95,14.96,14.27,14.38,123485,0.0,1.0
2023-01-26,14.94,15.21,14.6,15.07,86587,14.94,15.21,14.6,15.07,86587,0.0,1.0
2023-01-27,14.86,15.1,14.69,14.84,72898,14.86,15.1,14.69,14.84,72898,0.0,1.0
2023-01-30,14.96,14.99,14.7,14.74,108356,14.96,14.99,14.7,14.74,108356,0.0,1.0
2023-01-31,15.86,15.91,14.94,14.94,160332,15.86,15.91,14.94,14.94,160332,0.0,1.0
2023-02-01,16.19,16.39,15.58,15.86,160280,16.19,16.39,15.58,15.86,160280,0.0,1.0
2023-02-02,16.59,16.87,16.22,16.39,150986,16.59,16.87,16.22,16.39,150986,0.0,1.0
2023-02-03,16.69,16.76,16.001,16.34,124513,16.69,16.76,16.001,16.34,124513,0.0,1.0
2023-02-06,16.52,16.77,16.2,16.51,73105,16.52,16.77,16.2,16.51,73105,0.0,1.0
2023-02-07,16.42,16.6702,16.14,16.49,134240,16.42,16.6702,16.14,16.49,134240,0.0,1.0
2023-02-08,16.04,16.3226,15.88,16.24,112138,16.04,16.3226,15.88,16.24,112138,0.0,1.0
2023-02-09,16.02,16.565,15.98,16.18,86752,16.02,16.565,15.98,16.18,86752,0.0,1.0
2023-02-10,15.93,16.07,15.64,15.92,60266,15.93,16.07,15.64,15.92,60266,0.0,1.0
2023-02-13,16.04,16.24,15.86,16.02,53227,16.04,16.24,15.86,16.02,53227,0.0,1.0
2023-02-14,16.15,16.36,15.8,15.9,62139,16.15,16.36,15.8,15.9,62139,0.0,1.0
2023-02-15,16.21,16.45,15.975,15.99,116385,16.21,16.45,15.975,15.99,116385,0.0,1.0
2023-02-16,15.99,16.21,15.9,15.93,158312,15.99,16.21,15.9,15.93,158312,0.0,1.0
2023-02-17,16.1,16.21,15.51,16.14,142378,16.1,16.21,15.51,16.14,142378,0.0,1.0
2023-02-21,15.47,15.96,15.45,15.86,87885,15.47,15.96,15.45,15.86,87885,0.0,1.0
2023-02-22,15.93,16.08,15.6,15.61,140530,15.93,16.08,15.6,15.61,140530,0.0,1.0
2023-02-23,15.91,16.15,15.66,16.15,75544,15.91,16.15,15.66,16.15,75544,0.0,1.0
2023-02-24,15.45,15.78,15.39,15.72,121255,15.45,15.78,15.39,15.72,121255,0.0,1.0
2023-02-27,15.96,16.5,15.51,15.59,203504,15.96,16.5,15.51,15.59,203504,0.0,1.0
2023-02-28,15.99,16.4788,15.93,15.93,132222,15.99,16.4788,15.93,15.93,132222,0.0,1.0
2023-03-01,16.44,16.46,15.855,15.99,64818,16.44,16.46,15.855,15.99,64818,0.0,1.0
2023-03-02,16.5,16.575,16.13,16.23,44086,16.5,16.575,16.13,16.23,44086,0.0,1.0
2023-03-03,16.17,16.56,16.12,16.56,101730,16.17,16.56,16.12,16.56,101730,0.0,1.0
2023-03-06,15.71,16.2,15.59,16.2,91587,15.71,16.2,15.59,16.2,91587,0.0,1.0
2023-03-07,15.67,15.85,15.34,15.82,84920,15.67,15.85,15.34,15.82,84920,0.0,1.0
2023-03-08,15.94,15.95,15.6,15.74,76357,15.94,15.95,15.6,15.74,76357,0.0,1.0
2023-03-09,15.44,16.24,15.34,15.98,84857,15.44,16.24,15.34,15.98,84857,0.0,1.0
2023-03-10,13.42,16.33,12.51,15.45,331725,13.42,16.33,12.51,15.45,331725,0.0,1.0
2023-03-13,11.7,13.42,11.56,13.42,226238,11.7,13.42,11.56,13.42,226238,0.0,1.0
2023-03-14,12.33,12.71,11.775,11.97,147499,12.33,12.71,11.775,11.97,147499,0.0,1.0
2023-03-15,12.02,12.34,11.79,11.92,129064,12.02,12.34,11.79,11.92,129064,0.0,1.0
2023-03-16,12.75,12.83,11.765,11.97,126538,12.75,12.83,11.765,11.97,126538,0.0,1.0
2023-03-17,12.23,12.635,12.1637,12.6,362913,12.23,12.635,12.1637,12.6,362913,0.0,1.0
2023-03-20,12.57,12.71,12.195,12.44,121260,12.57,12.71,12.195,12.44,121260,0.0,1.0
2023-03-21,12.44,13.17,12.42,12.95,103813,12.44,13.17,12.42,12.95,103813,0.0,1.0
2023-03-22,12.52,13.01,12.38,12.52,110714,12.52,13.01,12.38,12.52,110714,0.0,1.0
2023-03-23,12.19,12.69,12.02,12.56,70125,12.19,12.69,12.02,12.56,70125,0.0,1.0
2023-03-24,12.02,12.04,11.84,11.98,75203,12.02,12.04,11.84,11.98,75203,0.0,1.0
2023-03-27,12.25,12.4799,12.21,12.28,39911,12.25,12.4799,12.21,12.28,39911,0.0,1.0
2023-03-28,12.03,12.215,12.01,12.15,47057,12.03,12.215,12.01,12.15,47057,0.0,1.0
2023-03-29,12.11,12.26,11.94,12.26,65026,12.11,12.26,11.94,12.26,65026,0.0,1.0
2023-03-30,12.12,12.3661,12.03,12.36,49142,12.12,12.3661,12.03,12.36,49142,0.0,1.0
2023-03-31,12.48,12.49,12.24,12.28,83948,12.48,12.49,12.24,12.28,83948,0.0,1.0
2023-04-03,12.33,12.57,12.105,12.5,75180,12.33,12.57,12.105,12.5,75180,0.0,1.0
2023-04-04,12.2,12.45,12.13,12.45,80655,12.2,12.45,12.13,12.45,80655,0.0,1.0
2023-04-05,11.98,12.16,11.95,12.07,58281,11.98,12.16,11.95,12.07,58281,0.0,1.0
2023-04-06,11.99,12.04,11.64,11.94,73165,11.99,12.04,11.64,11.94,73165,0.0,1.0
2023-04-10,12.01,12.19,11.8851,11.97,81104,12.01,12.19,11.8851,11.97,81104,0.0,1.0
2023-04-11,11.82,12.12,11.81,12.12,59019,11.82,12.12,11.81,12.12,59019,0.0,1.0
2023-04-12,11.38,11.91,11.34,11.91,56726,11.38,11.91,11.34,11.91,56726,0.0,1.0
2023-04-13,11.18,11.57,11.14,11.45,67535,11.18,11.57,11.14,11.45,67535,0.0,1.0
2023-04-14,11.04,11.42,10.88,11.27,84789,11.04,11.42,10.88,11.27,84789,0.0,1.0
2023-04-17,10.97,11.1399,10.73,11.13,71815,10.97,11.1399,10.73,11.13,71815,0.0,1.0
2023-04-18,10.8,11.205,10.66,10.97,68285,10.8,11.205,10.66,10.97,68285,0.0,1.0
2023-04-19,10.84,11.0,10.6,10.68,78991,10.84,11.0,10.6,10.68,78991,0.0,1.0
2023-04-20,10.91,11.11,10.69,10.77,100982,10.91,11.11,10.69,10.77,100982,0.0,1.0
2023-04-21,11.16,11.36,10.855,10.91,118047,11.16,11.36,10.855,10.91,118047,0.0,1.0
2023-04-24,10.78,11.2,10.7,11.2,58345,10.78,11.2,10.7,11.2,58345,0.0,1.0
2023-04-25,10.36,10.7999,10.3,10.61,69726,10.36,10.7999,10.3,10.61,69726,0.0,1.0
2023-04-26,10.25,10.49,10.1,10.3,80450,10.25,10.49,10.1,10.3,80450,0.0,1.0
2023-04-27,10.18,10.32,10.1,10.32,84236,10.18,10.32,10.1,10.32,84236,0.0,1.0
2023-04-28,10.35,10.37,10.0475,10.16,99373,10.35,10.37,10.0475,10.16,99373,0.0,1.0
2023-05-01,10.91,11.26,10.53,10.54,240856,10.91,11.26,10.53,10.54,240856,0.0,1.0
2023-05-02,10.82,10.89,10.29,10.8,211684,10.82,10.89,10.29,10.8,211684,0.0,1.0
2023-05-03,10.67,10.86,10.52,10.86,183894,10.67,10.86,10.52,10.86,183894,0.0,1.0
2023-05-04,10.46,10.56,10.13,10.56,146086,10.46,10.56,10.13,10.56,146086,0.0,1.0
2023-05-05,10.74,10.8,10.52,10.72,151576,10.74,10.8,10.52,10.72,151576,0.0,1.0
2023-05-08,10.91,10.95,10.665,10.83,79700,10.91,10.95,10.665,10.83,79700,0.0,1.0
2023-05-09,10.9,11.03,10.655,10.79,86413,10.9,11.03,10.655,10.79,86413,0.0,1.0
2023-05-10,10.81,11.11,10.695,11.11,200593,10.81,11.11,10.695,11.11,200593,0.0,1.0
2023-05-11,10.94,11.13,10.65,10.7,182247,10.94,11.13,10.65,10.7,182247,0.0,1.0
2023-05-12,10.69,10.95,10.31,10.95,178646,10.69,10.95,10.31,10.95,178646,0.0,1.0
2023-05-15,11.31,11.36,10.52,10.72,185287,11.31,11.36,10.52,10.72,185287,0.0,1.0
2023-05-16,11.12,11.45,10.75,11.26,100649,11.12,11.45,10.75,11.26,100649,0.0,1.0
2023-05-17,11.2,11.42,11.12,11.23,206932,11.2,11.42,11.12,11.23,206932,0.0,1.0
2023-05-18,11.85,11.91,10.95,11.2,98741,11.85,11.91,10.95,11.2,98741,0.0,1.0
2023-05-19,12.2,12.546,11.85,11.98,129348,12.2,12.546,11.85,11.98,129348,0.0,1.0
2023-05-22,11.89,12.2,11.88,12.2,259409,11.89,12.2,11.88,12.2,259409,0.0,1.0
2023-05-23,11.78,12.07,11.75,11.9,183185,11.78,12.07,11.75,11.9,183185,0.0,1.0
2023-05-24,11.77,11.82,11.43,11.69,112670,11.77,11.82,11.43,11.69,112670,0.0,1.0
2023-05-25,11.79,11.97,11.55,11.76,88832,11.79,11.97,11.55,11.76,88832,0.0,1.0
2023-05-26,11.94,12.07,11.745,11.77,118687,11.94,12.07,11.745,11.77,118687,0.0,1.0
2023-05-30,11.81,12.165,11.76,12.04,104088,11.81,12.165,11.76,12.04,104088,0.0,1.0
2023-05-31,11.48,11.9,11.23,11.78,626797,11.48,11.9,11.23,11.78,626797,0.0,1.0
2023-06-01,12.15,12.4962,11.49,11.54,262894,12.15,12.4962,11.49,11.54,262894,0.0,1.0
2023-06-02,12.34,12.45,12.155,12.36,416500,12.34,12.45,12.155,12.36,416500,0.0,1.0
2023-06-05,10.955,11.5,10.35,11.31,690235,10.955,11.5,10.35,11.31,690235,0.0,1.0
2023-06-06,11.52,11.54,10.77,10.96,340757,11.52,11.54,10.77,10.96,340757,0.0,1.0
2023-06-07,11.6,11.98,11.44,11.6,303313,11.6,11.98,11.44,11.6,303313,0.0,1.0
2023-06-08,11.32,11.76,11.25,11.69,355507,11.32,11.76,11.25,11.69,355507,0.0,1.0
2023-06-09,9.38,10.16,9.1301,9.81,791967,9.38,10.16,9.1301,9.81,791967,0.0,1.0
2023-06-12,9.23,9.5,9.01,9.41,482489,9.23,9.5,9.01,9.41,482489,0.0,1.0
2023-06-13,9.21,9.4,9.16,9.29,423959,9.21,9.4,9.16,9.29,423959,0.0,1.0
2023-06-14,8.46,9.34,8.39,9.27,819197,8.46,9.34,8.39,9.27,819197,0.0,1.0
2023-06-15,8.86,9.42,8.52,8.52,1035000,8.86,9.42,8.52,8.52,1035000,0.0,1.0
2023-06-16,8.41,9.14,8.31,8.9,6527538,8.41,9.14,8.31,8.9,6527538,0.0,1.0
2023-06-20,8.47,8.69,8.36,8.44,598901,8.47,8.69,8.36,8.44,598901,0.0,1.0
2023-06-21,8.96,8.99,8.3298,8.41,650679,8.96,8.99,8.3298,8.41,650679,0.0,1.0
2023-06-22,8.98,9.2,8.67,8.96,388819,8.98,9.2,8.67,8.96,388819,0.0,1.0
2023-06-23,9.12,9.34,8.78,8.89,559343,9.12,9.34,8.78,8.89,559343,0.0,1.0
2023-06-26,9.38,9.94,9.37,9.52,329964,9.38,9.94,9.37,9.52,329964,0.0,1.0
2023-06-27,9.26,9.49,9.18,9.25,200899,9.26,9.49,9.18,9.25,200899,0.0,1.0
2023-06-28,8.98,9.26,8.97,9.26,165003,8.98,9.26,8.97,9.26,165003,0.0,1.0
2023-06-29,9.18,9.28,9.0,9.0,179539,9.18,9.28,9.0,9.0,179539,0.0,1.0
2023-06-30,9.14,9.34,9.11,9.24,220409,9.14,9.34,9.11,9.24,220409,0.0,1.0
2023-07-03,9.24,9.28,9.06,9.15,129631,9.24,9.28,9.06,9.15,129631,0.0,1.0
2023-07-05,8.86,9.225,8.86,9.22,178075,8.86,9.225,8.86,9.22,178075,0.0,1.0
2023-07-06,8.59,8.92,8.56,8.9,326759,8.59,8.92,8.56,8.9,326759,0.0,1.0
2023-07-07,8.84,8.93,8.56,8.56,276077,8.84,8.93,8.56,8.56,276077,0.0,1.0
2023-07-10,8.89,9.02,8.77,8.87,175940,8.89,9.02,8.77,8.87,175940,0.0,1.0
2023-07-11,8.91,8.97,8.85,8.96,138118,8.91,8.97,8.85,8.96,138118,0.0,1.0
2023-07-12,8.93,9.175,8.76,9.1,200709,8.93,9.175,8.76,9.1,200709,0.0,1.0
2023-07-13,9.05,9.22,8.945,9.04,206205,9.05,9.22,8.945,9.04,206205,0.0,1.0
2023-07-14,8.73,9.0,8.59,9.0,278791,8.73,9.0,8.59,9.0,278791,0.0,1.0
2023-07-17,9.05,9.22,8.71,8.71,193852,9.05,9.22,8.71,8.71,193852,0.0,1.0
2023-07-18,9.22,9.23,9.0,9.04,155802,9.22,9.23,9.0,9.04,155802,0.0,1.0
2023-07-19,9.54,9.57,9.2,9.25,254520,9.54,9.57,9.2,9.25,254520,0.0,1.0
2023-07-20,10.04,10.07,9.595,9.6,329255,10.04,10.07,9.595,9.6,329255,0.0,1.0
2023-07-21,10.05,10.17,9.68,10.15,249382,10.05,10.17,9.68,10.15,249382,0.0,1.0
2023-07-24,10.15,10.24,9.97,10.06,215022,10.15,10.24,9.97,10.06,215022,0.0,1.0
2023-07-25,10.045,10.19,9.98,10.15,123066,10.045,10.19,9.98,10.15,123066,0.0,1.0
2023-07-26,10.19,10.32,10.0001,10.03,102372,10.19,10.32,10.0001,10.03,102372,0.0,1.0
2023-07-27,10.01,10.25,9.96,10.23,125856,10.01,10.25,9.96,10.23,125856,0.0,1.0
2023-07-28,10.06,10.22,10.0,10.1,114219,10.06,10.22,10.0,10.1,114219,0.0,1.0
2023-07-31,10.16,10.275,10.02,10.13,99844,10.16,10.275,10.02,10.13,99844,0.0,1.0
2023-08-01,10.09,10.12,9.57,9.68,307071,10.09,10.12,9.57,9.68,307071,0.0,1.0
2023-08-02,10.0,10.2,9.931,10.0,129868,10.0,10.2,9.931,10.0,129868,0.0,1.0
2023-08-03,9.98,10.04,9.91,9.91,166440,9.98,10.04,9.91,9.91,166440,0.0,1.0
2023-08-04,9.9,10.11,9.89,9.97,163970,9.9,10.11,9.89,9.97,163970,0.0,1.0
2023-08-07,9.74,10.09,9.59,9.97,120434,9.74,10.09,9.59,9.97,120434,0.0,1.0
2023-08-08,9.81,9.88,9.42,9.59,105923,9.81,9.88,9.42,9.59,105923,0.0,1.0
2023-08-09,9.36,9.81,9.35,9.81,87237,9.36,9.81,9.35,9.81,87237,0.0,1.0
2023-08-10,9.36,9.62,9.3,9.37,88605,9.36,9.62,9.3,9.37,88605,0.0,1.0
2023-08-11,9.35,9.38,9.2516,9.36,68284,9.35,9.38,9.2516,9.36,68284,0.0,1.0
2023-08-14,9.48,9.5,9.27,9.31,88289,9.48,9.5,9.27,9.31,88289,0.0,1.0
2023-08-15,9.25,9.45,9.21,9.45,106202,9.25,9.45,9.21,9.45,106202,0.0,1.0
2023-08-16,9.2,9.41,9.15,9.21,197976,9.2,9.41,9.15,9.21,197976,0.0,1.0
2023-08-17,9.21,9.37,9.17,9.22,84035,9.21,9.37,9.17,9.22,84035,0.0,1.0
2023-08-18,9.2,9.32,9.11,9.11,110016,9.2,9.32,9.11,9.11,110016,0.0,1.0
2023-08-21,9.28,9.52,9.2,9.24,118234,9.28,9.52,9.2,9.24,118234,0.0,1.0
2023-08-22,9.26,9.41,9.2,9.32,69977,9.26,9.41,9.2,9.32,69977,0.0,1.0
2023-08-23,9.71,9.73,9.185,9.23,133462,9.71,9.73,9.185,9.23,133462,0.0,1.0
2023-08-24,9.6,9.74,9.39,9.7,198919,9.6,9.74,9.39,9.7,198919,0.0,1.0
2023-08-25,9.65,9.68,9.43,9.61,116922,9.65,9.68,9.43,9.61,116922,0.0,1.0
2023-08-28,9.72,9.87,9.565,9.71,144443,9.72,9.87,9.565,9.71,144443,0.0,1.0
2023-08-29,9.83,9.945,9.7,9.74,183628,9.83,9.945,9.7,9.74,183628,0.0,1.0
2023-08-30,10.02,10.04,9.81,9.81,145679,10.02,10.04,9.81,9.81,145679,0.0,1.0
2023-08-31,10.05,10.24,9.99,10.1,109755,10.05,10.24,9.99,10.1,109755,0.0,1.0
2023-09-01,10.07,10.215,9.99,10.08,106151,10.07,10.215,9.99,10.08,106151,0.0,1.0
2023-09-05,9.77,10.05,9.75,10.0,147053,9.77,10.05,9.75,10.0,147053,0.0,1.0
2023-09-06,9.8,9.86,9.59,9.86,121956,9.8,9.86,9.59,9.86,121956,0.0,1.0
2023-09-07,9.74,9.795,9.53,9.78,110403,9.74,9.795,9.53,9.78,110403,0.0,1.0
2023-09-08,9.71,9.78,9.6,9.75,71998,9.71,9.78,9.6,9.75,71998,0.0,1.0
2023-09-11,8.96,9.62,8.81,9.62,177292,8.96,9.62,8.81,9.62,177292,0.0,1.0
2023-09-12,8.53,9.034,8.3825,8.97,207853,8.53,9.034,8.3825,8.97,207853,0.0,1.0
2023-09-13,8.63,8.74,8.49,8.54,146174,8.63,8.74,8.49,8.54,146174,0.0,1.0
2023-09-14,8.81,8.85,8.63,8.73,110890,8.81,8.85,8.63,8.73,110890,0.0,1.0
2023-09-15,8.53,8.79,8.47,8.79,538470,8.53,8.79,8.47,8.79,538470,0.0,1.0
2023-09-18,8.61,8.68,8.49,8.56,116945,8.61,8.68,8.49,8.56,116945,0.0,1.0
2023-09-19,8.52,8.7,8.41,8.61,110350,8.52,8.7,8.41,8.61,110350,0.0,1.0
2023-09-20,8.5,8.77,8.43,8.53,141352,8.5,8.77,8.43,8.53,141352,0.0,1.0
2023-09-21,8.5,8.57,8.42,8.47,85794,8.5,8.57,8.42,8.47,85794,0.0,1.0
2023-09-22,8.48,8.56,8.41,8.51,109895,8.48,8.56,8.41,8.51,109895,0.0,1.0
2023-09-25,8.5,8.59,8.375,8.5,104434,8.5,8.59,8.375,8.5,104434,0.0,1.0
2023-09-26,8.57,8.58,8.46,8.49,128382,8.57,8.58,8.46,8.49,128382,0.0,1.0
2023-09-27,8.55,8.605,8.39,8.6,132023,8.55,8.605,8.39,8.6,132023,0.0,1.0
2023-09-28,8.61,8.64,8.345,8.58,106846,8.61,8.64,8.345,8.58,106846,0.0,1.0
2023-09-29,8.75,8.76,8.46,8.63,136708,8.75,8.76,8.46,8.63,136708,0.0,1.0
2023-10-02,8.5,8.76,8.32,8.76,157739,8.5,8.76,8.32,8.76,157739,0.0,1.0
2023-10-03,8.04,8.65,8.03,8.57,168958,8.04,8.65,8.03,8.57,168958,0.0,1.0
2023-10-04,8.24,8.4,8.03,8.06,95657,8.24,8.4,8.03,8.06,95657,0.0,1.0
2023-10-05,8.2,8.32,8.095,8.24,184847,8.2,8.32,8.095,8.24,184847,0.0,1.0
2023-10-06,8.22,8.4699,8.11,8.15,84675,8.22,8.4699,8.11,8.15,84675,0.0,1.0
2023-10-09,8.91,9.13,8.43,8.43,257871,8.91,9.13,8.43,8.43,257871,0.0,1.0
2023-10-10,8.69,9.0799,8.6617,8.86,107732,8.69,9.0799,8.6617,8.86,107732,0.0,1.0
2023-10-11,8.8,8.89,8.58,8.65,96827,8.8,8.89,8.58,8.65,96827,0.0,1.0
2023-10-12,8.14,8.99,7.91,8.99,472876,8.14,8.99,7.91,8.99,472876,0.0,1.0
2023-10-13,10.37,10.9,9.65,9.98,1504096,10.37,10.9,9.65,9.98,1504096,0.0,1.0
2023-10-16,10.29,10.56,10.0101,10.55,414218,10.29,10.56,10.0101,10.55,414218,0.0,1.0
2023-10-17,10.32,10.515,10.09,10.15,311056,10.32,10.515,10.09,10.15,311056,0.0,1.0
2023-10-18,10.75,10.81,10.14,10.3,196896,10.75,10.81,10.14,10.3,196896,0.0,1.0
2023-10-19,10.69,11.17,10.606,10.64,246232,10.69,11.17,10.606,10.64,246232,0.0,1.0
2023-10-20,10.69,10.9799,10.69,10.74,176467,10.69,10.9799,10.69,10.74,176467,0.0,1.0
2023-10-23,10.82,11.11,10.4428,10.61,187360,10.82,11.11,10.4428,10.61,187360,0.0,1.0
2023-10-24,10.77,10.91,10.7,10.9,87988,10.77,10.91,10.7,10.9,87988,0.0,1.0
2023-10-25,11.06,11.085,10.65,10.69,182631,11.06,11.085,10.65,10.69,182631,0.0,1.0
2023-10-26,11.5,11.57,10.898,11.02,201926,11.5,11.57,10.898,11.02,201926,0.0,1.0
2023-10-27,11.18,11.63,11.06,11.52,168535,11.18,11.63,11.06,11.52,168535,0.0,1.0
2023-10-30,11.775,11.8,11.16,11.27,200168,11.775,11.8,11.16,11.27,200168,0.0,1.0
2023-10-31,12.2,12.3719,11.84,11.84,412415,12.2,12.3719,11.84,11.84,412415,0.0,1.0
2023-11-01,12.32,12.49,11.93,12.2,151910,12.32,12.49,11.93,12.2,151910,0.0,1.0
2023-11-02,12.6,12.69,12.36,12.4,158786,12.6,12.69,12.36,12.4,158786,0.0,1.0
2023-11-03,12.68,13.04,12.64,12.81,196580,12.68,13.04,12.64,12.81,196580,0.0,1.0
2023-11-06,12.69,12.99,12.45,12.77,176546,12.69,12.99,12.45,12.77,176546,0.0,1.0
2023-11-07,12.77,12.9199,12.5,12.67,205695,12.77,12.9199,12.5,12.67,205695,0.0,1.0
2023-11-08,12.29,12.8,12.17,12.77,274389,12.29,12.8,12.17,12.77,274389,0.0,1.0
2023-11-09,11.97,12.69,11.73,12.69,233368,11.97,12.69,11.73,12.69,233368,0.0,1.0
2023-11-10,12.06,12.15,11.54,11.95,205934,12.06,12.15,11.54,11.95,205934,0.0,1.0
2023-11-13,11.97,12.2147,11.82,11.92,107717,11.97,12.2147,11.82,11.92,107717,0.0,1.0
2023-11-14,12.39,12.4799,12.12,12.12,227070,12.39,12.4799,12.12,12.12,227070,0.0,1.0
2023-11-15,12.36,12.57,12.18,12.45,190260,12.36,12.57,12.18,12.45,190260,0.0,1.0
2023-11-16,12.03,12.36,11.99,12.31,98642,12.03,12.36,11.99,12.31,98642,0.0,1.0
2023-11-17,12.33,12.44,12.12,12.12,148862,12.33,12.44,12.12,12.12,148862,0.0,1.0
2023-11-20,12.31,12.48,12.0201,12.25,106228,12.31,12.48,12.0201,12.25,106228,0.0,1.0
2023-11-21,12.27,12.37,12.06,12.23,97614,12.27,12.37,12.06,12.23,97614,0.0,1.0
2023-11-22,12.15,12.5,12.05,12.37,97295,12.15,12.5,12.05,12.37,97295,0.0,1.0
2023-11-24,12.37,12.48,12.16,12.16,78215,12.37,12.48,12.16,12.16,78215,0.0,1.0
2023-11-27,12.25,12.33,12.15,12.25,106828,12.25,12.33,12.15,12.25,106828,0.0,1.0
2023-11-28,11.86,12.37,11.801,12.21,122379,11.86,12.37,11.801,12.21,122379,0.0,1.0
2023-11-29,11.91,12.09,11.84,11.88,92231,11.91,12.09,11.84,11.88,92231,0.0,1.0
2023-11-30,11.81,11.99,11.7416,11.93,86647,11.81,11.99,11.7416,11.93,86647,0.0,1.0
2023-12-01,12.21,12.22,11.65,11.72,192049,12.21,12.22,11.65,11.72,192049,0.0,1.0
2023-12-04,12.15,12.44,12.04,12.16,186558,12.15,12.44,12.04,12.16,186558,0.0,1.0
2023-12-05,12.08,12.18,12.0,12.1,169445,12.08,12.18,12.0,12.1,169445,0.0,1.0
2023-12-06,12.03,12.36,11.61,11.75,246999,12.03,12.36,11.61,11.75,246999,0.0,1.0
2023-12-07,12.5,12.51,11.85,12.0,374856,12.5,12.51,11.85,12.0,374856,0.0,1.0
2023-12-08,8.79,11.6,8.74,11.6,2409894,8.79,11.6,8.74,11.6,2409894,0.0,1.0
2023-12-11,7.87,8.91,7.7903,8.87,914712,7.87,8.91,7.7903,8.87,914712,0.0,1.0
2023-12-12,7.65,7.94,7.56,7.9,704546,7.65,7.94,7.56,7.9,704546,0.0,1.0
2023-12-13,7.54,7.75,7.26,7.67,1074931,7.54,7.75,7.26,7.67,1074931,0.0,1.0
2023-12-14,7.86,8.33,7.59,7.69,913236,7.86,8.33,7.59,7.69,913236,0.0,1.0
2023-12-15,7.92,8.12,7.58,8.06,1031479,7.92,8.12,7.58,8.06,1031479,0.0,1.0
2023-12-18,7.6,8.03,7.45,7.92,592236,7.6,8.03,7.45,7.92,592236,0.0,1.0
2023-12-19,7.66,7.99,7.6,7.65,291650,7.66,7.99,7.6,7.65,291650,0.0,1.0
2023-12-20,7.66,7.91,7.64,7.68,258085,7.66,7.91,7.64,7.68,258085,0.0,1.0
2023-12-21,7.78,7.82,7.66,7.66,222554,7.78,7.82,7.66,7.66,222554,0.0,1.0
2023-12-22,8.27,8.3,7.82,7.82,501101,8.27,8.3,7.82,7.82,501101,0.0,1.0
2023-12-26,8.58,8.62,8.28,8.4,293830,8.58,8.62,8.28,8.4,293830,0.0,1.0
2023-12-27,8.61,8.62,8.3909,8.55,277226,8.61,8.62,8.3909,8.55,277226,0.0,1.0
2023-12-28,8.49,8.71,8.4141,8.57,347720,8.49,8.71,8.4141,8.57,347720,0.0,1.0
2023-12-29,8.43,8.61,8.3201,8.46,255193,8.43,8.61,8.3201,8.46,255193,0.0,1.0
2024-01-02,8.11,8.55,8.07,8.39,398053,8.11,8.55,8.07,8.39,398053,0.0,1.0
2024-01-03,8.61,8.66,7.95,8.08,635846,8.61,8.66,7.95,8.08,635846,0.0,1.0
2024-01-04,8.3,8.67,8.3,8.67,282050,8.3,8.67,8.3,8.67,282050,0.0,1.0
2024-01-05,8.21,8.36,8.16,8.28,207509,8.21,8.36,8.16,8.28,207509,0.0,1.0
2024-01-08,8.29,8.37,8.152,8.23,255880,8.29,8.37,8.152,8.23,255880,0.0,1.0
2024-01-09,8.12,8.29,8.05,8.19,165742,8.12,8.29,8.05,8.19,165742,0.0,1.0
2024-01-10,8.14,8.26,8.072,8.13,167668,8.14,8.26,8.072,8.13,167668,0.0,1.0
2024-01-11,7.75,8.145,7.73,8.13,249720,7.75,8.145,7.73,8.13,249720,0.0,1.0
2024-01-12,7.96,8.07,7.77,7.79,230728,7.96,8.07,7.77,7.79,230728,0.0,1.0
2024-01-16,7.75,7.925,7.73,7.9,309178,7.75,7.925,7.73,7.9,309178,0.0,1.0
2024-01-17,7.17,7.63,7.12,7.63,333761,7.17,7.63,7.12,7.63,333761,0.0,1.0
2024-01-18,6.79,7.19,6.71,7.16,770269,6.79,7.19,6.71,7.16,770269,0.0,1.0
2024-01-19,6.73,6.82,6.52,6.82,325299,6.73,6.82,6.52,6.82,325299,0.0,1.0
2024-01-22,7.76,8.18,6.74,6.76,882228,7.76,8.18,6.74,6.76,882228,0.0,1.0
2024-01-23,7.38,7.77,7.29,7.76,339293,7.38,7.77,7.29,7.76,339293,0.0,1.0
2024-01-24,7.15,7.68,7.125,7.45,298306,7.15,7.68,7.125,7.45,298306,0.0,1.0
2024-01-25,7.26,7.41,7.065,7.2,227988,7.26,7.41,7.065,7.2,227988,0.0,1.0
2024-01-26,7.1,7.46,7.1,7.3,145403,7.1,7.46,7.1,7.3,145403,0.0,1.0
2024-01-29,6.91,7.08,6.86,7.08,170797,6.91,7.08,6.86,7.08,170797,0.0,1.0
2024-01-30,6.79,6.97,6.6,6.9,297722,6.79,6.97,6.6,6.9,297722,0.0,1.0
2024-01-31,6.33,6.76,6.31,6.76,224747,6.33,6.76,6.31,6.76,224747,0.0,1.0
2024-02-01,6.51,7.1315,6.21,6.92,726516,6.51,7.1315,6.21,6.92,726516,0.0,1.0
2024-02-02,6.24,6.44,6.12,6.44,300170,6.24,6.44,6.12,6.44,300170,0.0,1.0
2024-02-05,6.14,6.28,5.94,6.25,224041,6.14,6.28,5.94,6.25,224041,0.0,1.0
2024-02-06,5.96,6.28,5.87,6.13,288738,5.96,6.28,5.87,6.13,288738,0.0,1.0
2024-02-07,5.92,6.16,5.77,5.98,841947,5.92,6.16,5.77,5.98,841947,0.0,1.0
2024-02-08,5.93,6.05,5.9,5.98,215393,5.93,6.05,5.9,5.98,215393,0.0,1.0
2024-02-09,6.13,6.15,5.895,5.93,143706,6.13,6.15,5.895,5.93,143706,0.0,1.0
2024-02-12,6.5,6.51,6.13,6.14,269777,6.5,6.51,6.13,6.14,269777,0.0,1.0
2024-02-13,6.23,6.4688,6.21,6.29,360736,6.23,6.4688,6.21,6.29,360736,0.0,1.0
2024-02-14,6.84,6.85,6.26,6.26,271196,6.84,6.85,6.26,6.26,271196,0.0,1.0
2024-02-15,7.12,7.16,6.725,6.87,274496,7.12,7.16,6.725,6.87,274496,0.0,1.0
2024-02-16,7.15,7.19,6.93,7.07,250340,7.15,7.19,6.93,7.07,250340,0.0,1.0
2024-02-20,7.22,7.28,7.01,7.04,187003,7.22,7.28,7.01,7.04,187003,0.0,1.0
2024-02-21,7.15,7.27,7.06,7.18,221682,7.15,7.27,7.06,7.18,221682,0.0,1.0
2024-02-22,6.75,7.18,6.75,7.09,401060,6.75,7.18,6.75,7.09,401060,0.0,1.0
2024-02-23,6.45,6.69,6.14,6.69,246181,6.45,6.69,6.14,6.69,246181,0.0,1.0
2024-02-26,6.56,6.67,6.334,6.38,168969,6.56,6.67,6.334,6.38,168969,0.0,1.0
2024-02-27,6.41,6.69,6.4,6.62,134387,6.41,6.69,6.4,6.62,134387,0.0,1.0
2024-02-28,6.51,6.58,6.35,6.42,150476,6.51,6.58,6.35,6.42,150476,0.0,1.0
2024-02-29,6.76,6.94,6.6,6.6,237987,6.76,6.94,6.6,6.6,237987,0.0,1.0
2024-03-01,6.6,6.73,6.51,6.73,139481,6.6,6.73,6.51,6.73,139481,0.0,1.0
2024-03-04,6.49,6.59,6.31,6.59,205001,6.49,6.59,6.31,6.59,205001,0.0,1.0
2024-03-05,6.3,6.455,6.27,6.41,141330,6.3,6.455,6.27,6.41,141330,0.0,1.0
2024-03-06,6.15,6.38,6.09,6.31,129368,6.15,6.38,6.09,6.31,129368,0.0,1.0
2024-03-07,6.07,6.2,5.98,6.18,184953,6.07,6.2,5.98,6.18,184953,0.0,1.0
2024-03-08,5.79,6.42,5.78,6.03,283588,5.79,6.42,5.78,6.03,283588,0.0,1.0
2024-03-11,5.73,5.9,5.65,5.8,254701,5.73,5.9,5.65,5.8,254701,0.0,1.0
2024-03-12,5.76,5.76,5.46,5.69,302932,5.76,5.76,5.46,5.69,302932,0.0,1.0
2024-03-13,4.19,5.6661,4.13,5.61,2379414,4.19,5.6661,4.13,5.61,2379414,0.0,1.0
2024-03-14,4.55,4.66,4.2695,4.27,997399,4.55,4.66,4.2695,4.27,997399,0.0,1.0
2024-03-15,4.59,4.875,4.42,4.55,1192832,4.59,4.875,4.42,4.55,1192832,0.0,1.0
2024-03-18,4.6,4.8099,4.43,4.6,693265,4.6,4.8099,4.43,4.6,693265,0.0,1.0
2024-03-19,3.43,4.12,3.11,4.0,2885142,3.43,4.12,3.11,4.0,2885142,0.0,1.0
2024-03-20,3.46,3.59,3.06,3.39,1679895,3.46,3.59,3.06,3.39,1679895,0.0,1.0
2024-03-21,3.28,3.58,3.185,3.45,1053371,3.28,3.58,3.185,3.45,1053371,0.0,1.0
2024-03-22,3.21,3.56,3.16,3.3,908254,3.21,3.56,3.16,3.3,908254,0.0,1.0
2024-03-25,3.23,3.36,3.13,3.21,652803,3.23,3.36,3.13,3.21,652803,0.0,1.0
2024-03-26,3.13,3.47,3.13,3.29,1023347,3.13,3.47,3.13,3.29,1023347,0.0,1.0
2024-03-27,3.51,3.555,3.17,3.28,1277946,3.51,3.555,3.17,3.28,1277946,0.0,1.0
2024-03-28,3.43,3.64,3.3,3.51,865292,3.43,3.64,3.3,3.51,865292,0.0,1.0
2024-04-01,3.3,3.45,3.19,3.45,603660,3.3,3.45,3.19,3.45,603660,0.0,1.0
2024-04-02,3.16,3.3,3.1325,3.3,501774,3.16,3.3,3.1325,3.3,501774,0.0,1.0
2024-04-03,3.06,3.18,3.0,3.18,590781,3.06,3.18,3.0,3.18,590781,0.0,1.0
2024-04-04,2.905,3.16,2.875,3.08,549272,2.905,3.16,2.875,3.08,549272,0.0,1.0
2024-04-05,2.63,2.9,2.625,2.88,856453,2.63,2.9,2.625,2.88,856453,0.0,1.0
2024-04-08,2.76,2.98,2.59,2.65,502224,2.76,2.98,2.59,2.65,502224,0.0,1.0
2024-04-09,2.82,2.97,2.73,2.78,427398,2.82,2.97,2.73,2.78,427398,0.0,1.0
2024-04-10,2.59,2.77,2.56,2.77,492088,2.59,2.77,2.56,2.77,492088,0.0,1.0
2024-04-11,2.66,2.75,2.62,2.62,445069,2.66,2.75,2.62,2.62,445069,0.0,1.0
2024-04-12,2.325,2.7,2.32,2.66,583020,2.325,2.7,2.32,2.66,583020,0.0,1.0
2024-04-15,2.02,2.38,2.02,2.35,677624,2.02,2.38,2.02,2.35,677624,0.0,1.0
2024-04-16,2.02,2.115,1.96,2.02,573242,2.02,2.115,1.96,2.02,573242,0.0,1.0
2024-04-17,2.01,2.07,1.96,2.01,405835,2.01,2.07,1.96,2.01,405835,0.0,1.0
2024-04-18,1.875,2.03,1.86,2.02,449847,1.875,2.03,1.86,2.02,449847,0.0,1.0
2024-04-19,1.85,1.94,1.84,1.86,541957,1.85,1.94,1.84,1.86,541957,0.0,1.0
2024-04-22,1.76,1.89,1.75,1.89,938673,1.76,1.89,1.75,1.89,938673,0.0,1.0
2024-04-23,1.58,1.75,1.5301,1.75,1166428,1.58,1.75,1.5301,1.75,1166428,0.0,1.0
2024-04-24,1.75,1.78,1.58,1.58,1186106,1.75,1.78,1.58,1.58,1186106,0.0,1.0
2024-04-25,1.87,1.9,1.66,1.7,718514,1.87,1.9,1.66,1.7,718514,0.0,1.0
2024-04-26,2.05,2.06,1.825,1.84,670154,2.05,2.06,1.825,1.84,670154,0.0,1.0
2024-04-29,2.03,2.21,2.005,2.06,739680,2.03,2.21,2.005,2.06,739680,0.0,1.0
2024-04-30,1.88,2.02,1.835,2.02,571099,1.88,2.02,1.835,2.02,571099,0.0,1.0
2024-05-01,1.84,1.9417,1.8,1.9,282322,1.84,1.9417,1.8,1.9,282322,0.0,1.0
2024-05-02,1.91,1.93,1.75,1.87,252993,1.91,1.93,1.75,1.87,252993,0.0,1.0
2024-05-03,2.015,2.09,1.945,1.98,399923,2.015,2.09,1.945,1.98,399923,0.0,1.0
2024-05-06,2.08,2.135,1.95,2.02,394230,2.08,2.135,1.95,2.02,394230,0.0,1.0
2024-05-07,1.99,2.08,1.97,2.08,202703,1.99,2.08,1.97,2.08,202703,0.0,1.0
2024-05-08,1.84,2.028,1.83,1.99,341247,1.84,2.028,1.83,1.99,341247,0.0,1.0
2024-05-09,1.68,1.9,1.67,1.83,730487,1.68,1.9,1.67,1.83,730487,0.0,1.0
2024-05-10,1.7,1.8094,1.67,1.71,469635,1.7,1.8094,1.67,1.71,469635,0.0,1.0
2024-05-13,1.73,1.82,1.7,1.7,262626,1.73,1.82,1.7,1.7,262626,0.0,1.0
2024-05-14,1.78,1.79,1.73,1.75,199937,1.78,1.79,1.73,1.75,199937,0.0,1.0
2024-05-15,1.78,1.88,1.715,1.81,366425,1.78,1.88,1.715,1.81,366425,0.0,1.0
2024-05-16,2.01,2.015,1.78,1.78,397694,2.01,2.015,1.78,1.78,397694,0.0,1.0
2024-05-17,2.04,2.23,1.965,1.965,685555,2.04,2.23,1.965,1.965,685555,0.0,1.0
2024-05-20,2.51,2.91,2.03,2.04,4407567,2.51,2.91,2.03,2.04,4407567,0.0,1.0
2024-05-21,2.25,2.525,2.125,2.51,1225924,2.25,2.525,2.125,2.51,1225924,0.0,1.0
2024-05-22,2.22,2.339,2.17,2.25,546017,2.22,2.339,2.17,2.25,546017,0.0,1.0
2024-05-23,2.21,2.5,2.16,2.22,741212,2.21,2.5,2.16,2.22,741212,0.0,1.0
2024-05-24,2.21,2.265,2.1423,2.22,356904,2.21,2.265,2.1423,2.22,356904,0.0,1.0
2024-05-28,2.56,2.64,2.22,2.22,808898,2.56,2.64,2.22,2.22,808898,0.0,1.0
2024-05-29,2.52,2.61,2.42,2.5,520321,2.52,2.61,2.42,2.5,520321,0.0,1.0
2024-05-30,2.42,2.7,2.41,2.53,478425,2.42,2.7,2.41,2.53,478425,0.0,1.0
2024-05-31,2.49,2.56,2.39,2.5,383822,2.49,2.56,2.39,2.5,383822,0.0,1.0
2024-06-03,2.57,2.6299,2.43,2.55,464395,2.57,2.6299,2.43,2.55,464395,0.0,1.0
2024-06-04,2.54,2.68,2.4701,2.55,397237,2.54,2.68,2.4701,2.55,397237,0.0,1.0
2024-06-05,2.49,2.61,2.45,2.54,338491,2.49,2.61,2.45,2.54,338491,0.0,1.0
2024-06-06,2.47,2.53,2.36,2.5,317636,2.47,2.53,2.36,2.5,317636,0.0,1.0
2024-06-07,2.19,2.43,2.115,2.43,437760,2.19,2.43,2.115,2.43,437760,0.0,1.0
2024-06-10,2.295,2.35,2.11,2.15,306888,2.295,2.35,2.11,2.15,306888,0.0,1.0
2024-06-11,2.13,2.21,1.9301,2.19,880559,2.13,2.21,1.9301,2.19,880559,0.0,1.0
2024-06-12,2.12,2.245,2.095,2.18,376049,2.12,2.245,2.095,2.18,376049,0.0,1.0
2024-06-13,2.29,2.32,1.96,2.09,1071130,2.29,2.32,1.96,2.09,1071130,0.0,1.0
2024-06-14,2.12,2.32,2.105,2.27,325576,2.12,2.32,2.105,2.27,325576,0.0,1.0
2024-06-17,2.17,2.205,2.065,2.11,263409,2.17,2.205,2.065,2.11,263409,0.0,1.0
2024-06-18,4.07,4.38,2.9,3.06,91425417,4.07,4.38,2.9,3.06,91425417,0.0,1.0
2024-06-20,3.81,4.35,3.66,3.8,10031704,3.81,4.35,3.66,3.8,10031704,0.0,1.0
2024-06-21,3.64,4.18,3.631,3.91,2859322,3.64,4.18,3.631,3.91,2859322,0.0,1.0
2024-06-24,3.35,3.69,3.3212,3.62,1723170,3.35,3.69,3.3212,3.62,1723170,0.0,1.0
2024-06-25,2.935,3.4,2.93,3.4,2639699,2.935,3.4,2.93,3.4,2639699,0.0,1.0
2024-06-26,3.165,3.48,3.0,3.11,1608586,3.165,3.48,3.0,3.11,1608586,0.0,1.0
2024-06-27,3.12,3.21,3.015,3.15,887181,3.12,3.21,3.015,3.15,887181,0.0,1.0
2024-06-28,3.03,3.43,2.93,3.14,4827564,3.03,3.43,2.93,3.14,4827564,0.0,1.0
2024-07-01,3.09,3.18,2.87,3.17,1567613,3.09,3.18,2.87,3.17,1567613,0.0,1.0
2024-07-02,3.03,3.13,2.955,3.09,369911,3.03,3.13,2.955,3.09,369911,0.0,1.0
2024-07-03,3.23,3.23,2.99,2.99,389629,3.23,3.23,2.99,2.99,389629,0.0,1.0
2024-07-05,3.01,3.29,2.995,3.2,521294,3.01,3.29,2.995,3.2,521294,0.0,1.0
2024-07-08,2.95,3.105,2.89,3.02,687866,2.95,3.105,2.89,3.02,687866,0.0,1.0
2024-07-09,3.03,3.07,2.8817,2.97,454114,3.03,3.07,2.8817,2.97,454114,0.0,1.0
2024-07-10,3.27,3.41,2.975,3.05,772614,3.27,3.41,2.975,3.05,772614,0.0,1.0
2024-07-11,3.52,3.55,3.31,3.38,752134,3.52,3.55,3.31,3.38,752134,0.0,1.0
2024-07-12,3.33,3.5729,3.31,3.55,501990,3.33,3.5729,3.31,3.55,501990,0.0,1.0
2024-07-15,3.27,3.39,3.24,3.35,519824,3.27,3.39,3.24,3.35,519824,0.0,1.0
2024-07-16,3.39,3.435,3.22,3.31,443676,3.39,3.435,3.22,3.31,443676,0.0,1.0
2024-07-17,3.31,3.5,3.25,3.41,854931,3.31,3.5,3.25,3.41,854931,0.0,1.0
2024-07-18,3.04,3.465,2.995,3.31,683050,3.04,3.465,2.995,3.31,683050,0.0,1.0
2024-07-19,2.9,3.09,2.875,3.03,476022,2.9,3.09,2.875,3.03,476022,0.0,1.0
2024-07-22,3.09,3.135,2.92,2.92,287380,3.09,3.135,2.92,2.92,287380,0.0,1.0
2024-07-23,3.14,3.24,3.05,3.05,263957,3.14,3.24,3.05,3.05,263957,0.0,1.0
2024-07-24,3.06,3.22,3.05,3.13,319203,3.06,3.22,3.05,3.13,319203,0.0,1.0
2024-07-25,3.15,3.18,3.04,3.05,179042,3.15,3.18,3.04,3.05,179042,0.0,1.0
2024-07-26,3.4,3.495,3.13,3.15,581310,3.4,3.495,3.13,3.15,581310,0.0,1.0
2024-07-29,3.32,3.6,3.26,3.49,424857,3.32,3.6,3.26,3.49,424857,0.0,1.0
2024-07-30,3.22,3.38,3.2,3.33,265776,3.22,3.38,3.2,3.33,265776,0.0,1.0
2024-07-31,3.24,3.45,3.21,3.31,378751,3.24,3.45,3.21,3.31,378751,0.0,1.0
2024-08-01,3.17,3.29,3.11,3.25,352714,3.17,3.29,3.11,3.25,352714,0.0,1.0
2024-08-02,2.975,3.14,2.925,3.05,341353,2.975,3.14,2.925,3.05,341353,0.0,1.0
2024-08-05,2.81,2.94,2.63,2.68,504440,2.81,2.94,2.63,2.68,504440,0.0,1.0
2024-08-06,2.81,2.8599,2.71,2.81,243329,2.81,2.8599,2.71,2.81,243329,0.0,1.0
2024-08-07,3.03,3.17,2.9,2.91,294271,3.03,3.17,2.9,2.91,294271,0.0,1.0
2024-08-08,3.15,3.25,3.05,3.08,273489,3.15,3.25,3.05,3.08,273489,0.0,1.0
2024-08-09,3.17,3.345,3.1,3.16,342738,3.17,3.345,3.1,3.16,342738,0.0,1.0
2024-08-12,2.93,3.19,2.88,3.19,399313,2.93,3.19,2.88,3.19,399313,0.0,1.0
2024-08-13,3.0,3.04,2.8935,2.91,227506,3.0,3.04,2.8935,2.91,227506,0.0,1.0
2024-08-14,2.99,3.03,2.92,3.02,228558,2.99,3.03,2.92,3.02,228558,0.0,1.0
2024-08-15,3.14,3.14,3.05,3.05,202461,3.14,3.14,3.05,3.05,202461,0.0,1.0
2024-08-16,3.2,3.255,3.1,3.17,223950,3.2,3.255,3.1,3.17,223950,0.0,1.0
2024-08-19,3.42,3.52,3.23,3.24,737052,3.42,3.52,3.23,3.24,737052,0.0,1.0
2024-08-20,3.24,3.46,3.2,3.45,286652,3.24,3.46,3.2,3.45,286652,0.0,1.0
2024-08-21,3.28,3.305,3.115,3.25,225393,3.28,3.305,3.115,3.25,225393,0.0,1.0
2024-08-22,3.26,3.33,3.22,3.27,116441,3.26,3.33,3.22,3.27,116441,0.0,1.0
2024-08-23,3.33,3.385,3.25,3.3,154721,3.33,3.385,3.25,3.3,154721,0.0,1.0
2024-08-26,3.23,3.3899,3.22,3.33,102209,3.23,3.3899,3.22,3.33,102209,0.0,1.0
2024-08-27,3.13,3.2475,3.105,3.2,145120,3.13,3.2475,3.105,3.2,145120,0.0,1.0
2024-08-28,3.13,3.18,3.045,3.13,90654,3.13,3.18,3.045,3.13,90654,0.0,1.0
2024-08-29,3.09,3.195,3.04,3.14,157638,3.09,3.195,3.04,3.14,157638,0.0,1.0
2024-08-30,3.16,3.18,3.1,3.13,42288,3.16,3.18,3.1,3.13,42288,0.0,1.0
2024-09-03,3.04,3.3,3.035,3.11,215698,3.04,3.3,3.035,3.11,215698,0.0,1.0
2024-09-04,2.95,3.12,2.91,3.02,224310,2.95,3.12,2.91,3.02,224310,0.0,1.0
2024-09-05,3.0,3.06,2.92,2.95,84421,3.0,3.06,2.92,2.95,84421,0.0,1.0
2024-09-06,3.0,3.1,2.95,3.07,148002,3.0,3.1,2.95,3.07,148002,0.0,1.0
2024-09-09,2.91,2.97,2.87,2.97,161160,2.91,2.97,2.87,2.97,161160,0.0,1.0
2024-09-10,2.93,2.965,2.83,2.9,115353,2.93,2.965,2.83,2.9,115353,0.0,1.0
2024-09-11,3.3,3.31,3.0,3.0,374493,3.3,3.31,3.0,3.0,374493,0.0,1.0
2024-09-12,3.28,3.33,3.1,3.1,274521,3.28,3.33,3.1,3.1,274521,0.0,1.0
2024-09-13,3.3,3.37,3.2512,3.31,166566,3.3,3.37,3.2512,3.31,166566,0.0,1.0
2024-09-16,3.27,3.37,3.2,3.3,242703,3.27,3.37,3.2,3.3,242703,0.0,1.0
2024-09-17,3.27,3.39,3.23,3.27,320856,3.27,3.39,3.23,3.27,320856,0.0,1.0
2024-09-18,3.38,3.57,3.29,3.29,710538,3.38,3.57,3.29,3.29,710538,0.0,1.0
2024-09-19,3.44,3.5099,3.38,3.46,189692,3.44,3.5099,3.38,3.46,189692,0.0,1.0
2024-09-20,3.79,3.89,3.34,3.41,975080,3.79,3.89,3.34,3.41,975080,0.0,1.0
2024-09-23,4.51,4.6847,3.916,3.94,1671918,4.51,4.6847,3.916,3.94,1671918,0.0,1.0
2024-09-24,4.46,4.76,4.29,4.44,605398,4.46,4.76,4.29,4.44,605398,0.0,1.0
2024-09-25,4.13,4.59,3.98,4.48,444783,4.13,4.59,3.98,4.48,444783,0.0,1.0
2024-09-26,4.09,4.285,4.08,4.19,286614,4.09,4.285,4.08,4.19,286614,0.0,1.0
2024-09-27,4.2,4.49,4.08,4.2,1938923,4.2,4.49,4.08,4.2,1938923,0.0,1.0
2024-09-30,4.81,5.02,4.55,4.57,1054917,4.81,5.02,4.55,4.57,1054917,0.0,1.0
2024-10-01,4.47,5.16,4.4,4.79,633742,4.47,5.16,4.4,4.79,633742,0.0,1.0
2024-10-02,4.425,4.52,4.33,4.45,177992,4.425,4.52,4.33,4.45,177992,0.0,1.0
2024-10-03,4.43,4.59,4.36,4.4,229562,4.43,4.59,4.36,4.4,229562,0.0,1.0
2024-10-04,4.44,4.5899,4.36,4.47,139500,4.44,4.5899,4.36,4.47,139500,0.0,1.0
2024-10-07,4.25,4.56,4.14,4.47,323680,4.25,4.56,4.14,4.47,323680,0.0,1.0
2024-10-08,4.46,4.53,4.14,4.2,205363,4.46,4.53,4.14,4.2,205363,0.0,1.0
2024-10-09,4.53,4.7,4.41,4.43,300138,4.53,4.7,4.41,4.43,300138,0.0,1.0
2024-10-10,4.35,4.84,4.33,4.52,420934,4.35,4.84,4.33,4.52,420934,0.0,1.0
2024-10-11,4.49,4.55,4.31,4.31,246712,4.49,4.55,4.31,4.31,246712,0.0,1.0
2024-10-14,4.45,4.6,4.39,4.51,205151,4.45,4.6,4.39,4.51,205151,0.0,1.0
2024-10-15,4.26,4.4799,4.12,4.37,341387,4.26,4.4799,4.12,4.37,341387,0.0,1.0
2024-10-16,4.385,4.4,4.272,4.3,230701,4.385,4.4,4.272,4.3,230701,0.0,1.0
2024-10-17,3.54,4.3725,3.47,4.34,1423462,3.54,4.3725,3.47,4.34,1423462,0.0,1.0
2024-10-18,4.12,4.42,3.71,3.84,917586,4.12,4.42,3.71,3.84,917586,0.0,1.0
2024-10-21,3.94,4.145,3.86,4.02,395990,3.94,4.145,3.86,4.02,395990,0.0,1.0
2024-10-22,3.75,4.03,3.73,3.96,267608,3.75,4.03,3.73,3.96,267608,0.0,1.0
2024-10-23,3.6,3.81,3.59,3.71,276311,3.6,3.81,3.59,3.71,276311,0.0,1.0
2024-10-24,3.7,3.78,3.602,3.77,205086,3.7,3.78,3.602,3.77,205086,0.0,1.0
2024-10-25,3.8,3.83,3.64,3.64,253295,3.8,3.83,3.64,3.64,253295,0.0,1.0
2024-10-28,3.835,3.97,3.78,3.78,224315,3.835,3.97,3.78,3.78,224315,0.0,1.0
2024-10-29,3.93,4.08,3.797,3.83,281713,3.93,4.08,3.797,3.83,281713,0.0,1.0
2024-10-30,3.87,4.0,3.83,3.89,130947,3.87,4.0,3.83,3.89,130947,0.0,1.0
2024-10-31,3.72,3.945,3.72,3.9,130724,3.72,3.945,3.72,3.9,130724,0.0,1.0
2024-11-01,2.91,3.666,2.9,3.63,1006405,2.91,3.666,2.9,3.63,1006405,0.0,1.0
2024-11-04,2.47,3.06,2.42,3.06,1246903,2.47,3.06,2.42,3.06,1246903,0.0,1.0
2024-11-05,2.48,2.5,2.35,2.49,579638,2.48,2.5,2.35,2.49,579638,0.0,1.0
2024-11-06,2.69,2.88,2.49,2.55,720192,2.69,2.88,2.49,2.55,720192,0.0,1.0
2024-11-07,2.79,2.91,2.665,2.71,433473,2.79,2.91,2.665,2.71,433473,0.0,1.0
2024-11-08,2.64,2.8999,2.6325,2.83,378221,2.64,2.8999,2.6325,2.83,378221,0.0,1.0
2024-11-11,2.55,2.78,2.51,2.7,619125,2.55,2.78,2.51,2.7,619125,0.0,1.0
2024-11-12,2.54,2.61,2.47,2.55,287524,2.54,2.61,2.47,2.55,287524,0.0,1.0
2024-11-13,2.53,2.6,2.48,2.52,279118,2.53,2.6,2.48,2.52,279118,0.0,1.0
2024-11-14,2.71,2.88,2.65,2.77,728006,2.71,2.88,2.65,2.77,728006,0.0,1.0
2024-11-15,2.6,2.79,2.5301,2.73,379771,2.6,2.79,2.5301,2.73,379771,0.0,1.0
2024-11-18,2.65,2.82,2.58,2.62,511491,2.65,2.82,2.58,2.62,511491,0.0,1.0
2024-11-19,2.925,2.925,2.645,2.66,646247,2.925,2.925,2.645,2.66,646247,0.0,1.0
2024-11-20,3.03,3.28,2.86,2.98,436839,3.03,3.28,2.86,2.98,436839,0.0,1.0
2024-11-21,3.16,3.23,3.02,3.06,420649,3.16,3.23,3.02,3.06,420649,0.0,1.0
2024-11-22,3.29,3.35,3.15,3.16,340406,3.29,3.35,3.15,3.16,340406,0.0,1.0
2024-11-25,3.56,3.75,3.37,3.37,308094,3.56,3.75,3.37,3.37,308094,0.0,1.0
2024-11-26,3.26,3.6,3.25,3.56,295211,3.26,3.6,3.25,3.56,295211,0.0,1.0
2024-11-27,3.495,3.51,3.21,3.25,382619,3.495,3.51,3.21,3.25,382619,0.0,1.0
2024-11-29,3.39,3.54,3.36,3.54,221287,3.39,3.54,3.36,3.54,221287,0.0,1.0
2024-12-02,3.69,3.96,3.3,3.3,767003,3.69,3.96,3.3,3.3,767003,0.0,1.0
2024-12-03,3.66,3.79,3.555,3.7,297268,3.66,3.79,3.555,3.7,297268,0.0,1.0
2024-12-04,3.56,3.81,3.5301,3.68,266187,3.56,3.81,3.5301,3.68,266187,0.0,1.0
2024-12-05,3.46,3.61,3.42,3.56,268833,3.46,3.61,3.42,3.56,268833,0.0,1.0
2024-12-06,3.55,3.5854,3.4207,3.49,124372,3.55,3.5854,3.4207,3.49,124372,0.0,1.0
2024-12-09,3.47,3.77,3.47,3.59,240042,3.47,3.77,3.47,3.59,240042,0.0,1.0
2024-12-10,3.53,3.6,3.42,3.43,226595,3.53,3.6,3.42,3.43,226595,0.0,1.0
2024-12-11,3.525,3.59,3.3035,3.56,273739,3.525,3.59,3.3035,3.56,273739,0.0,1.0
2024-12-12,3.46,3.56,3.25,3.41,289982,3.46,3.56,3.25,3.41,289982,0.0,1.0
2024-12-13,3.36,3.5649,3.26,3.46,373198,3.36,3.5649,3.26,3.46,373198,0.0,1.0
2024-12-16,3.3,3.48,3.222,3.35,298699,3.3,3.48,3.222,3.35,298699,0.0,1.0
2024-12-17,3.18,3.3,2.73,3.15,942315,3.18,3.3,2.73,3.15,942315,0.0,1.0
2024-12-18,3.12,3.58,3.09,3.21,599874,3.12,3.58,3.09,3.21,599874,0.0,1.0
2024-12-19,3.01,3.2463,2.93,3.15,333280,3.01,3.2463,2.93,3.15,333280,0.0,1.0
2024-12-20,3.69,3.98,3.0,3.0,2132287,3.69,3.98,3.0,3.0,2132287,0.0,1.0
2024-12-23,3.84,4.71,3.72,4.03,1075013,3.84,4.71,3.72,4.03,1075013,0.0,1.0
2024-12-24,4.03,4.19,3.69,3.83,294081,4.03,4.19,3.69,3.83,294081,0.0,1.0
2024-12-26,4.37,4.57,3.95,4.0,866332,4.37,4.57,3.95,4.0,866332,0.0,1.0
2024-12-27,4.14,4.51,4.08,4.2,629371,4.14,4.51,4.08,4.2,629371,0.0,1.0
2024-12-30,4.26,4.3,3.8,4.06,320454,4.26,4.3,3.8,4.06,320454,0.0,1.0
2024-12-31,4.01,4.22,3.88,4.21,294893,4.01,4.22,3.88,4.21,294893,0.0,1.0
2025-01-02,4.09,4.34,3.9,4.01,471630,4.09,4.34,3.9,4.01,471630,0.0,1.0
2025-01-03,4.2,4.4,4.02,4.1,896698,4.2,4.4,4.02,4.1,896698,0.0,1.0
2025-01-06,4.48,4.88,4.33,4.46,1552854,4.48,4.88,4.33,4.46,1552854,0.0,1.0
2025-01-07,4.15,4.69,4.12,4.48,548817,4.15,4.69,4.12,4.48,548817,0.0,1.0
2025-01-08,3.89,4.245,3.75,4.07,509400,3.89,4.245,3.75,4.07,509400,0.0,1.0
2025-01-10,4.13,4.16,3.81,3.81,552327,4.13,4.16,3.81,3.81,552327,0.0,1.0
2025-01-13,2.34,3.35,1.9588,3.35,4369945,2.34,3.35,1.9588,3.35,4369945,0.0,1.0
2025-01-14,2.8,2.9598,2.31,2.31,1828678,2.8,2.9598,2.31,2.31,1828678,0.0,1.0
2025-01-15,2.66,2.8699,2.48,2.83,721506,2.66,2.8699,2.48,2.83,721506,0.0,1.0
2025-01-16,2.66,2.675,2.49,2.57,236489,2.66,2.675,2.49,2.57,236489,0.0,1.0
2025-01-17,2.63,2.745,2.63,2.7,356396,2.63,2.745,2.63,2.7,356396,0.0,1.0
2025-01-21,2.44,2.68,2.34,2.68,667233,2.44,2.68,2.34,2.68,667233,0.0,1.0
2025-01-22,2.54,2.578,2.425,2.47,244638,2.54,2.578,2.425,2.47,244638,0.0,1.0
2025-01-23,2.44,2.63,2.33,2.52,435874,2.44,2.63,2.33,2.52,435874,0.0,1.0
2025-01-24,2.45,2.53,2.39,2.45,370548,2.45,2.53,2.39,2.45,370548,0.0,1.0
2025-01-27,2.22,2.52,2.15,2.4,602691,2.22,2.52,2.15,2.4,602691,0.0,1.0
2025-01-28,2.17,2.3,2.15,2.26,249779,2.17,2.3,2.15,2.26,249779,0.0,1.0
2025-01-29,2.07,2.22,2.03,2.19,390558,2.07,2.22,2.03,2.19,390558,0.0,1.0
2025-01-30,2.1,2.1599,2.05,2.08,287370,2.1,2.1599,2.05,2.08,287370,0.0,1.0
2025-01-31,2.0,2.15,1.92,2.12,1103476,2.0,2.15,1.92,2.12,1103476,0.0,1.0
2025-02-03,1.88,1.985,1.88,1.95,285334,1.88,1.985,1.88,1.95,285334,0.0,1.0
2025-02-04,1.97,1.98,1.9,1.9,185895,1.97,1.98,1.9,1.9,185895,0.0,1.0
2025-02-05,2.27,2.275,1.97,1.97,403662,2.27,2.275,1.97,1.97,403662,0.0,1.0
2025-02-06,2.45,2.45,2.2,2.3,507160,2.45,2.45,2.2,2.3,507160,0.0,1.0
2025-02-07,2.34,2.6,2.265,2.45,283319,2.34,2.6,2.265,2.45,283319,0.0,1.0
2025-02-10,2.29,2.42,2.255,2.36,198106,2.29,2.42,2.255,2.36,198106,0.0,1.0
2025-02-11,2.2,2.3,2.18,2.2,246588,2.2,2.3,2.18,2.2,246588,0.0,1.0
2025-02-12,2.15,2.21,2.07,2.21,241400,2.15,2.21,2.07,2.21,241400,0.0,1.0
2025-02-13,2.24,2.315,2.12,2.2,492551,2.24,2.315,2.12,2.2,492551,0.0,1.0
2025-02-14,2.33,2.365,2.1913,2.27,308570,2.33,2.365,2.1913,2.27,308570,0.0,1.0
2025-02-18,2.37,2.49,2.32,2.34,208189,2.37,2.49,2.32,2.34,208189,0.0,1.0
2025-02-19,2.26,2.515,2.245,2.38,569357,2.26,2.515,2.245,2.38,569357,0.0,1.0
2025-02-20,2.2,2.316,2.135,2.25,141967,2.2,2.316,2.135,2.25,141967,0.0,1.0
2025-02-21,2.11,2.2929,2.09,2.21,347571,2.11,2.2929,2.09,2.21,347571,0.0,1.0
2025-02-24,1.89,2.0971,1.87,2.09,382097,1.89,2.0971,1.87,2.09,382097,0.0,1.0
2025-02-25,1.79,1.96,1.7501,1.9,427755,1.79,1.96,1.7501,1.9,427755,0.0,1.0
2025-02-26,1.75,1.86,1.715,1.81,381007,1.75,1.86,1.715,1.81,381007,0.0,1.0
2025-02-27,1.8,1.895,1.75,1.77,243406,1.8,1.895,1.75,1.77,243406,0.0,1.0
2025-02-28,1.7,1.76,1.67,1.76,308599,1.7,1.76,1.67,1.76,308599,0.0,1.0
2025-03-03,1.61,1.7909,1.58,1.75,193967,1.61,1.7909,1.58,1.75,193967,0.0,1.0
2025-03-04,1.92,1.96,1.56,1.63,560866,1.92,1.96,1.56,1.63,560866,0.0,1.0
2025-03-05,1.84,1.94,1.82,1.94,357925,1.84,1.94,1.82,1.94,357925,0.0,1.0
2025-03-06,1.73,1.84,1.65,1.8,303673,1.73,1.84,1.65,1.8,303673,0.0,1.0
2025-03-07,1.715,1.75,1.59,1.73,368044,1.715,1.75,1.59,1.73,368044,0.0,1.0
2025-03-10,1.92,2.05,1.76,1.92,2075926,1.92,2.05,1.76,1.92,2075926,0.0,1.0
2025-03-11,2.02,2.105,1.85,1.89,701629,2.02,2.105,1.85,1.89,701629,0.0,1.0
2025-03-12,2.13,2.1604,1.9862,2.07,830991,2.13,2.1604,1.9862,2.07,830991,0.0,1.0
2025-03-13,1.89,2.01,1.6801,1.86,802896,1.89,2.01,1.6801,1.86,802896,0.0,1.0
2025-03-14,1.76,1.9687,1.73,1.88,816030,1.76,1.9687,1.73,1.88,816030,0.0,1.0
2025-03-17,2.08,2.12,1.7787,1.8,486734,2.08,2.12,1.7787,1.8,486734,0.0,1.0
2025-03-18,1.93,2.0092,1.92,1.99,217705,1.93,2.0092,1.92,1.99,217705,0.0,1.0
2025-03-19,1.94,1.99,1.86,1.95,195544,1.94,1.99,1.86,1.95,195544,0.0,1.0
2025-03-20,1.93,1.98,1.8901,1.9,115122,1.93,1.98,1.8901,1.9,115122,0.0,1.0
2025-03-21,1.94,1.96,1.87,1.91,376186,1.94,1.96,1.87,1.91,376186,0.0,1.0
2025-03-24,2.0,2.0,1.88,1.95,130079,2.0,2.0,1.88,1.95,130079,0.0,1.0
2025-03-25,1.87,1.99,1.86,1.99,171039,1.87,1.99,1.86,1.99,171039,0.0,1.0
2025-03-26,1.79,1.88,1.78,1.88,123607,1.79,1.88,1.78,1.88,123607,0.0,1.0
2025-03-27,1.8,1.82,1.74,1.8,183181,1.8,1.82,1.74,1.8,183181,0.0,1.0
2025-03-28,1.72,1.79,1.69,1.79,228148,1.72,1.79,1.69,1.79,228148,0.0,1.0
2025-03-31,1.6,1.725,1.6,1.72,353349,1.6,1.725,1.6,1.72,353349,0.0,1.0
2025-04-01,1.55,1.68,1.505,1.61,281524,1.55,1.68,1.505,1.61,281524,0.0,1.0
2025-04-02,1.63,1.68,1.51,1.51,175457,1.63,1.68,1.51,1.51,175457,0.0,1.0
2025-04-03,1.4,1.57,1.4,1.57,424493,1.4,1.57,1.4,1.57,424493,0.0,1.0
2025-04-04,1.36,1.4202,1.25,1.4,284733,1.36,1.4202,1.25,1.4,284733,0.0,1.0
2025-04-07,1.3,1.37,1.21,1.31,214208,1.3,1.37,1.21,1.31,214208,0.0,1.0
2025-04-08,1.27,1.36,1.235,1.36,178599,1.27,1.36,1.235,1.36,178599,0.0,1.0
2025-04-09,1.47,1.4899,1.24,1.37,303803,1.47,1.4899,1.24,1.37,303803,0.0,1.0
2025-04-10,1.36,1.45,1.335,1.45,147531,1.36,1.45,1.335,1.45,147531,0.0,1.0
2025-04-11,1.35,1.39,1.3,1.39,170907,1.35,1.39,1.3,1.39,170907,0.0,1.0
2025-04-14,1.37,1.3836,1.32,1.38,74498,1.37,1.3836,1.32,1.38,74498,0.0,1.0
2025-04-15,1.38,1.425,1.34,1.38,125879,1.38,1.425,1.34,1.38,125879,0.0,1.0
2025-04-16,1.29,1.38,1.21,1.38,132165,1.29,1.38,1.21,1.38,132165,0.0,1.0
2025-04-17,1.32,1.335,1.25,1.29,128383,1.32,1.335,1.25,1.29,128383,0.0,1.0
2025-04-21,1.25,1.3225,1.22,1.31,137465,1.25,1.3225,1.22,1.31,137465,0.0,1.0
2025-04-22,1.27,1.2999,1.19,1.25,225511,1.27,1.2999,1.19,1.25,225511,0.0,1.0
2025-04-23,1.35,1.4,1.29,1.29,173875,1.35,1.4,1.29,1.29,173875,0.0,1.0
2025-04-24,1.4,1.44,1.32,1.35,102734,1.4,1.44,1.32,1.35,102734,0.0,1.0
2025-04-25,1.43,1.43,1.34,1.38,136154,1.43,1.43,1.34,1.38,136154,0.0,1.0
2025-04-28,1.39,1.47,1.345,1.41,144021,1.39,1.47,1.345,1.41,144021,0.0,1.0
2025-04-29,1.42,1.46,1.36,1.39,315410,1.42,1.46,1.36,1.39,315410,0.0,1.0
2025-04-30,1.37,1.4,1.32,1.37,70128,1.37,1.4,1.32,1.37,70128,0.0,1.0
2025-05-01,1.43,1.435,1.35,1.38,109308,1.43,1.435,1.35,1.38,109308,0.0,1.0
2025-05-02,1.48,1.52,1.43,1.43,250074,1.48,1.52,1.43,1.43,250074,0.0,1.0
2025-05-05,1.48,1.545,1.48,1.48,125303,1.48,1.545,1.48,1.48,125303,0.0,1.0
2025-05-06,1.41,1.495,1.37,1.48,149299,1.41,1.495,1.37,1.48,149299,0.0,1.0
2025-05-07,1.44,1.47,1.36,1.4,106178,1.44,1.47,1.36,1.4,106178,0.0,1.0
2025-05-08,1.48,1.5,1.4323,1.49,65042,1.48,1.5,1.4323,1.49,65042,0.0,1.0
2025-05-09,1.48,1.525,1.47,1.5,86897,1.48,1.525,1.47,1.5,86897,0.0,1.0
2025-05-12,1.52,1.67,1.475,1.49,217005,1.52,1.67,1.475,1.49,217005,0.0,1.0
2025-05-13,1.64,1.71,1.53,1.53,143271,1.64,1.71,1.53,1.53,143271,0.0,1.0
2025-05-14,1.57,1.66,1.52,1.63,95117,1.57,1.66,1.52,1.63,95117,0.0,1.0
2025-05-15,1.72,1.78,1.52,1.55,310115,1.72,1.78,1.52,1.55,310115,0.0,1.0
2025-05-16,1.82,1.9899,1.7,1.74,773176,1.82,1.9899,1.7,1.74,773176,0.0,1.0
2025-05-19,2.02,2.06,1.755,1.76,571351,2.02,2.06,1.755,1.76,571351,0.0,1.0
2025-05-20,2.02,2.11,1.98,2.0,233622,2.02,2.11,1.98,2.0,233622,0.0,1.0
2025-05-21,1.96,2.09,1.88,2.01,162289,1.96,2.09,1.88,2.01,162289,0.0,1.0
2025-05-22,2.19,2.29,2.0,2.0,283748,2.19,2.29,2.0,2.0,283748,0.0,1.0
2025-05-23,2.27,2.295,2.1,2.11,186743,2.27,2.295,2.1,2.11,186743,0.0,1.0
2025-05-27,2.24,2.38,2.2,2.3,184059,2.24,2.38,2.2,2.3,184059,0.0,1.0
2025-05-28,2.2,2.2841,2.08,2.22,166061,2.2,2.2841,2.08,2.22,166061,0.0,1.0
2025-05-29,2.23,2.23,2.09,2.23,86607,2.23,2.23,2.09,2.23,86607,0.0,1.0
2025-05-30,2.08,2.21,2.05,2.2,164892,2.08,2.21,2.05,2.2,164892,0.0,1.0
2025-06-02,2.15,2.21,2.08,2.08,108714,2.15,2.21,2.08,2.08,108714,0.0,1.0
2025-06-03,2.1,2.19,2.0705,2.13,87428,2.1,2.19,2.0705,2.13,87428,0.0,1.0
2025-06-04,2.16,2.19,2.08,2.11,81594,2.16,2.19,2.08,2.11,81594,0.0,1.0
2025-06-05,2.2,2.23,2.08,2.16,154316,2.2,2.23,2.08,2.16,154316,0.0,1.0
2025-06-06,2.27,2.33,2.155,2.24,330405,2.27,2.33,2.155,2.24,330405,0.0,1.0
2025-06-09,2.54,2.6494,2.2301,2.34,1357328,2.54,2.6494,2.2301,2.34,1357328,0.0,1.0
2025-06-10,2.08,2.32,1.71,2.32,1896664,2.08,2.32,1.71,2.32,1896664,0.0,1.0
2025-06-11,2.185,2.29,2.05,2.05,372916,2.185,2.29,2.05,2.05,372916,0.0,1.0
2025-06-12,2.09,2.265,2.0348,2.2,244525,2.09,2.265,2.0348,2.2,244525,0.0,1.0
2025-06-13,1.95,2.14,1.9,2.05,233703,1.95,2.14,1.9,2.05,233703,0.0,1.0
2025-06-16,2.02,2.06,1.9148,1.95,143740,2.02,2.06,1.9148,1.95,143740,0.0,1.0
2025-06-17,1.98,2.0681,1.96,2.01,127147,1.98,2.0681,1.96,2.01,127147,0.0,1.0
2025-06-18,2.07,2.16,1.96,1.98,327716,2.07,2.16,1.96,1.98,327716,0.0,1.0
2025-06-20,2.23,2.38,2.0497,2.07,589348,2.23,2.38,2.0497,2.07,589348,0.0,1.0
2025-06-23,2.59,2.63,2.225,2.27,922424,2.59,2.63,2.225,2.27,922424,0.0,1.0
2025-06-24,2.61,2.7733,2.6,2.6,335796,2.61,2.7733,2.6,2.6,335796,0.0,1.0
2025-06-25,2.43,2.6309,2.34,2.62,318026,2.43,2.6309,2.34,2.62,318026,0.0,1.0
2025-06-26,2.4,2.49,2.3601,2.45,88926,2.4,2.49,2.3601,2.45,88926,0.0,1.0
2025-06-27,2.46,2.5,2.32,2.38,92874,2.46,2.5,2.32,2.38,92874,0.0,1.0
2025-06-30,2.45,2.5,2.3601,2.46,58064,2.45,2.5,2.3601,2.46,58064,0.0,1.0
2025-07-01,2.34,2.43,2.33,2.4,93648,2.34,2.43,2.33,2.4,93648,0.0,1.0
2025-07-02,2.61,2.6299,2.31,2.35,138473,2.61,2.6299,2.31,2.35,138473,0.0,1.0
2025-07-03,2.6,2.67,2.5821,2.59,79600,2.6,2.67,2.5821,2.59,79600,0.0,1.0
2025-07-07,2.5,2.6391,2.35,2.61,224172,2.5,2.6391,2.35,2.61,224172,0.0,1.0
2025-07-08,2.52,2.575,2.43,2.53,157851,2.52,2.575,2.43,2.53,157851,0.0,1.0
2025-07-09,2.83,2.8487,2.51,2.51,305171,2.83,2.8487,2.51,2.51,305171,0.0,1.0
2025-07-10,2.88,2.9,2.76,2.85,139841,2.88,2.9,2.76,2.85,139841,0.0,1.0
2025-07-11,2.87,2.89,2.7,2.83,88131,2.87,2.89,2.7,2.83,88131,0.0,1.0
2025-07-14,2.59,2.9,2.465,2.86,490533,2.59,2.9,2.465,2.86,490533,0.0,1.0
2025-07-15,2.46,2.74,2.3801,2.56,467757,2.46,2.74,2.3801,2.56,467757,0.0,1.0
2025-07-16,2.53,2.57,2.39,2.45,109001,2.53,2.57,2.39,2.45,109001,0.0,1.0
2025-07-17,2.51,2.584,2.4,2.5,156349,2.51,2.584,2.4,2.5,156349,0.0,1.0
2025-07-18,2.42,2.6,2.36,2.55,176378,2.42,2.6,2.36,2.55,176378,0.0,1.0
2025-07-21,2.35,2.5,2.35,2.46,196664,2.35,2.5,2.35,2.46,196664,0.0,1.0
2025-07-22,2.25,2.41,2.24,2.34,207299,2.25,2.41,2.24,2.34,207299,0.0,1.0
2025-07-23,2.43,2.54,2.25,2.28,227928,2.43,2.54,2.25,2.28,227928,0.0,1.0
2025-07-24,2.3,2.47,2.27,2.44,158942,2.3,2.47,2.27,2.44,158942,0.0,1.0
2025-07-25,2.27,2.33,2.23,2.3,136195,2.27,2.33,2.23,2.3,136195,0.0,1.0
2025-07-28,2.29,2.35,2.22,2.28,145559,2.29,2.35,2.22,2.28,145559,0.0,1.0
2025-07-29,2.12,2.35,2.07,2.29,266298,2.12,2.35,2.07,2.29,266298,0.0,1.0
2025-07-30,2.19,2.24,2.13,2.13,79313,2.19,2.24,2.13,2.13,79313,0.0,1.0
2025-07-31,2.17,2.2999,2.08,2.22,193037,2.17,2.2999,2.08,2.22,193037,0.0,1.0
2025-08-01,2.05,2.11,2.04,2.09,94913,2.05,2.11,2.04,2.09,94913,0.0,1.0
2025-08-04,2.05,2.12,1.97,2.07,141950,2.05,2.12,1.97,2.07,141950,0.0,1.0
2025-08-05,2.17,2.19,2.07,2.08,55877,2.17,2.19,2.07,2.08,55877,0.0,1.0
2025-08-06,2.13,2.23,2.1,2.19,89317,2.13,2.23,2.1,2.19,89317,0.0,1.0
2025-08-07,2.07,2.13,2.02,2.12,355135,2.07,2.13,2.02,2.12,355135,0.0,1.0
2025-08-08,2.01,2.117,2.0,2.05,145946,2.01,2.117,2.0,2.05,145946,0.0,1.0
2025-08-11,1.99,2.1032,1.965,2.01,97365,1.99,2.1032,1.965,2.01,97365,0.0,1.0
2025-08-12,2.08,2.15,1.98,1.98,115649,2.08,2.15,1.98,1.98,115649,0.0,1.0
2025-08-13,2.15,2.18,2.09,2.11,102174,2.15,2.18,2.09,2.11,102174,0.0,1.0
2025-08-14,2.13,2.15,2.06,2.1,53353,2.13,2.15,2.06,2.1,53353,0.0,1.0
2025-08-15,2.06,2.16,2.0586,2.12,69384,2.06,2.16,2.0586,2.12,69384,0.0,1.0
2025-08-18,2.01,2.065,1.8,2.02,379197,2.01,2.065,1.8,2.02,379197,0.0,1.0
2025-08-19,1.97,2.11,1.96,2.04,82398,1.97,2.11,1.96,2.04,82398,0.0,1.0
2025-08-20,1.94,1.99,1.87,1.98,164909,1.94,1.99,1.87,1.98,164909,0.0,1.0
2025-08-21,1.92,1.99,1.88,1.9,128393,1.92,1.99,1.88,1.9,128393,0.0,1.0
2025-08-22,2.05,2.1,1.93,1.93,101635,2.05,2.1,1.93,1.93,101635,0.0,1.0
2025-08-25,2.03,2.0861,1.93,2.04,100063,2.03,2.0861,1.93,2.04,100063,0.0,1.0
2025-08-26,1.97,2.07,1.96,2.02,83119,1.97,2.07,1.96,2.02,83119,0.0,1.0
2025-08-27,2.02,2.06,1.97,1.99,66317,2.02,2.06,1.97,1.99,66317,0.0,1.0
2025-08-28,2.0,2.07,1.95,2.02,60046,2.0,2.07,1.95,2.02,60046,0.0,1.0
2025-08-29,1.95,2.01,1.9,2.0,106431,1.95,2.01,1.9,2.0,106431,0.0,1.0
2025-09-02,2.01,2.025,1.8864,1.92,390677,2.01,2.025,1.8864,1.92,390677,0.0,1.0
2025-09-03,2.05,2.07,1.9742,2.01,115320,2.05,2.07,1.9742,2.01,115320,0.0,1.0
2025-09-04,2.09,2.09,2.0001,2.05,66272,2.09,2.09,2.0001,2.05,66272,0.0,1.0
2025-09-05,2.22,2.2298,1.98,2.09,215915,2.22,2.2298,1.98,2.09,215915,0.0,1.0
2025-09-08,2.37,2.54,2.23,2.23,352627,2.37,2.54,2.23,2.23,352627,0.0,1.0
2025-09-09,2.31,2.4337,2.2508,2.36,96234,2.31,2.4337,2.2508,2.36,96234,0.0,1.0
2025-09-10,2.22,2.32,2.19,2.31,230848,2.22,2.32,2.19,2.31,230848,0.0,1.0
2025-09-11,2.32,2.37,2.2201,2.24,129858,2.32,2.37,2.2201,2.24,129858,0.0,1.0
2025-09-12,2.35,2.36,2.2301,2.36,110855,2.35,2.36,2.2301,2.36,110855,0.0,1.0
2025-09-15,2.43,2.48,2.29,2.33,209374,2.43,2.48,2.29,2.33,209374,0.0,1.0
2025-09-16,2.44,2.48,2.37,2.44,140110,2.44,2.48,2.37,2.44,140110,0.0,1.0
2025-09-17,2.43,2.5498,2.385,2.47,199510,2.43,2.5498,2.385,2.47,199510,0.0,1.0
2025-09-18,2.49,2.54,2.4272,2.47,227726,2.49,2.54,2.4272,2.47,227726,0.0,1.0
2025-09-19,2.25,2.5,2.25,2.5,500330,2.25,2.5,2.25,2.5,500330,0.0,1.0
2025-09-22,2.38,2.4623,2.26,2.3,116892,2.38,2.4623,2.26,2.3,116892,0.0,1.0
2025-09-23,2.34,2.415,2.29,2.38,82689,2.34,2.415,2.29,2.38,82689,0.0,1.0
2025-09-24,2.36,2.38,2.18,2.37,268166,2.36,2.38,2.18,2.37,268166,0.0,1.0
2025-09-25,2.57,2.58,2.25,2.29,363642,2.57,2.58,2.25,2.29,363642,0.0,1.0
2025-09-26,2.57,2.6,2.5,2.52,144903,2.57,2.6,2.5,2.52,144903,0.0,1.0
2025-09-29,2.62,2.65,2.5103,2.57,180851,2.62,2.65,2.5103,2.57,180851,0.0,1.0
2025-09-30,2.58,2.61,2.435,2.59,121191,2.58,2.61,2.435,2.59,121191,0.0,1.0
2025-10-01,2.65,2.66,2.4809,2.58,81753,2.65,2.66,2.4809,2.58,81753,0.0,1.0
2025-10-02,2.65,2.69,2.55,2.65,101358,2.65,2.69,2.55,2.65,101358,0.0,1.0
2025-10-03,2.63,2.7,2.55,2.62,130648,2.63,2.7,2.55,2.62,130648,0.0,1.0
2025-10-06,2.92,2.93,2.6,2.65,319993,2.92,2.93,2.6,2.65,319993,0.0,1.0
2025-10-07,2.82,2.92,2.72,2.92,170881,2.82,2.92,2.72,2.92,170881,0.0,1.0
2025-10-08,2.91,2.94,2.82,2.82,117943,2.91,2.94,2.82,2.82,117943,0.0,1.0
2025-10-09,3.09,3.1,2.9,2.9,209238,3.09,3.1,2.9,2.9,209238,0.0,1.0
2025-10-10,3.04,3.1413,3.0,3.05,284566,3.04,3.1413,3.0,3.05,284566,0.0,1.0
2025-10-13,3.09,3.2,3.01,3.09,181534,3.09,3.2,3.01,3.09,181534,0.0,1.0
2025-10-14,3.19,3.29,3.01,3.09,224106,3.19,3.29,3.01,3.09,224106,0.0,1.0
2025-10-15,3.32,3.32,3.15,3.24,205688,3.32,3.32,3.15,3.24,205688,0.0,1.0
2025-10-16,2.91,3.34,2.91,3.34,204086,2.91,3.34,2.91,3.34,204086,0.0,1.0
2025-10-17,2.96,3.1,2.84,2.91,195309,2.96,3.1,2.84,2.91,195309,0.0,1.0
2025-10-20,3.07,3.1,2.9225,2.99,108064,3.07,3.1,2.9225,2.99,108064,0.0,1.0
2025-10-21,3.0,3.05,2.9401,3.03,116134,3.0,3.05,2.9401,3.03,116134,0.0,1.0
2025-10-22,2.91,3.0938,2.83,2.98,266870,2.91,3.0938,2.83,2.98,266870,0.0,1.0
2025-10-23,3.13,3.15,2.9516,3.0,205152,3.13,3.15,2.9516,3.0,205152,0.0,1.0
2025-10-24,3.35,3.4,3.0546,3.13,407839,3.35,3.4,3.0546,3.13,407839,0.0,1.0
2025-10-27,3.17,3.39,3.16,3.37,136378,3.17,3.39,3.16,3.37,136378,0.0,1.0
2025-10-28,3.13,3.185,3.04,3.16,71708,3.13,3.185,3.04,3.16,71708,0.0,1.0
2025-10-29,2.93,3.19,2.81,3.1,301534,2.93,3.19,2.81,3.1,301534,0.0,1.0
2025-10-30,2.89,3.045,2.83,2.91,142985,2.89,3.045,2.83,2.91,142985,0.0,1.0
2025-10-31,2.84,2.8894,2.65,2.8,373461,2.84,2.8894,2.65,2.8,373461,0.0,1.0
2025-11-03,3.04,3.06,2.8,2.84,124922,3.04,3.06,2.8,2.84,124922,0.0,1.0
2025-11-04,2.97,2.99,2.92,2.93,84330,2.97,2.99,2.92,2.93,84330,0.0,1.0
2025-11-05,2.94,2.97,2.86,2.95,115931,2.94,2.97,2.86,2.95,115931,0.0,1.0
2025-11-06,3.03,3.11,2.8513,2.93,199669,3.03,3.11,2.8513,2.93,199669,0.0,1.0
2025-11-07,3.04,3.11,2.9,3.01,204153,3.04,3.11,2.9,3.01,204153,0.0,1.0
2025-11-10,3.0,3.2,2.97,3.2,1766736,3.0,3.2,2.97,3.2,1766736,0.0,1.0
2025-11-11,3.21,3.47,3.0,3.04,1114575,3.21,3.47,3.0,3.04,1114575,0.0,1.0
2025-11-12,3.32,3.5,3.21,3.25,294652,3.32,3.5,3.21,3.25,294652,0.0,1.0
2025-11-13,3.22,3.32,2.98,3.32,254981,3.22,3.32,2.98,3.32,254981,0.0,1.0
2025-11-14,3.2,3.29,3.075,3.13,89511,3.2,3.29,3.075,3.13,89511,0.0,1.0
2025-11-17,3.12,3.2499,3.08,3.18,154137,3.12,3.2499,3.08,3.18,154137,0.0,1.0
2025-11-18,3.17,3.25,3.06,3.07,148064,3.17,3.25,3.06,3.07,148064,0.0,1.0
2025-11-19,3.11,3.25,3.035,3.2,126673,3.11,3.25,3.035,3.2,126673,0.0,1.0
2025-11-20,2.9,3.1499,2.85,3.14,239557,2.9,3.1499,2.85,3.14,239557,0.0,1.0
2025-11-21,2.91,2.975,2.72,2.89,158591,2.91,2.975,2.72,2.89,158591,0.0,1.0
2025-11-24,3.01,3.05,2.83,2.92,99675,3.01,3.05,2.83,2.92,99675,0.0,1.0
2025-11-25,3.07,3.15,2.84,3.0,107815,3.07,3.15,2.84,3.0,107815,0.0,1.0
2025-11-26,3.03,3.15,3.0,3.14,143939,3.03,3.15,3.0,3.14,143939,0.0,1.0