date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1991-10-09,34.5,34.5,34.5,34.5,4200,0.409459176857858,0.409459176857858,0.409459176857858,0.409459176857858,353881.432361452,0.0,1.0
1991-10-10,36.0,36.0,33.0,33.0,238,0.427261749764722,0.427261749764722,0.391656603950995,0.391656603950995,20053.2811671489,0.0,1.0
1991-10-11,34.0,34.0,33.12,33.12,3000,0.403524985888904,0.403524985888904,0.393080809783544,0.393080809783544,252772.451686751,0.0,1.0
1991-10-14,36.0,36.0,33.0,35.0,356,0.427261749764722,0.427261749764722,0.391656603950995,0.415393367826813,29995.6642668278,0.0,1.0
1991-10-15,33.0,34.0,31.0,34.0,7200,0.391656603950995,0.403524985888904,0.367919840075177,0.403524985888904,606653.884048203,0.0,1.0
1991-10-16,34.0,34.0,29.0,29.0,1675,0.403524985888904,0.403524985888904,0.344183076199359,0.344183076199359,141131.285525103,0.0,1.0
1991-10-17,31.0,34.0,29.5,34.0,719,0.367919840075177,0.403524985888904,0.350117267168314,0.403524985888904,60581.1309209248,0.0,1.0
1991-10-18,30.0,30.0,30.0,30.0,238,0.356051458137268,0.356051458137268,0.356051458137268,0.356051458137268,20053.281167149,0.0,1.0
1991-10-21,30.0,30.0,30.0,30.0,356,0.356051458137268,0.356051458137268,0.356051458137268,0.356051458137268,29995.6642668278,0.0,1.0
1991-10-22,33.0,34.0,30.0,30.0,5638,0.391656603950995,0.403524985888904,0.356051458137268,0.356051458137268,475043.694203301,0.0,1.0
1991-10-23,33.0,33.0,30.0,30.0,1200,0.391656603950995,0.391656603950995,0.356051458137268,0.356051458137268,101108.980674701,0.0,1.0
1991-10-24,33.0,33.0,30.0,30.0,838,0.391656603950995,0.391656603950995,0.356051458137268,0.356051458137268,70607.7715044992,0.0,1.0
1991-10-25,32.0,33.0,30.0,33.0,2756,0.379788222013086,0.391656603950995,0.356051458137268,0.391656603950995,232213.625616229,0.0,1.0
1991-10-28,31.0,32.0,30.0,30.0,1200,0.367919840075177,0.379788222013086,0.356051458137268,0.356051458137268,101108.980674701,0.0,1.0
1991-10-29,30.0,30.0,30.0,30.0,119,0.356051458137268,0.356051458137268,0.356051458137268,0.356051458137268,10026.6405835745,0.0,1.0
1991-10-30,31.0,32.0,30.0,30.0,1675,0.367919840075177,0.379788222013086,0.356051458137268,0.356051458137268,141131.285525103,0.0,1.0
1991-10-31,32.0,32.0,30.12,30.12,475,0.379788222013086,0.379788222013086,0.357475663969817,0.357475663969817,40022.3048504023,0.0,1.0
1991-11-01,32.0,32.0,30.0,31.5,3238,0.379788222013086,0.379788222013086,0.356051458137268,0.373854031044132,272825.7328539,0.0,1.0
1991-11-04,32.0,32.0,32.0,32.0,0,0.379788222013086,0.379788222013086,0.379788222013086,0.379788222013086,0,0.0,1.0
1991-11-05,31.0,31.0,30.0,30.0,4919,0.367919840075177,0.367919840075177,0.356051458137268,0.356051458137268,414462.563282377,0.0,1.0
1991-11-06,31.0,31.0,30.0,30.0,1075,0.367919840075177,0.367919840075177,0.356051458137268,0.356051458137268,90576.7951877526,0.0,1.0
1991-11-07,30.0,30.0,30.0,30.0,119,0.356051458137268,0.356051458137268,0.356051458137268,0.356051458137268,10026.6405835745,0.0,1.0
1991-11-08,31.5,33.0,30.0,30.0,10075,0.373854031044132,0.391656603950995,0.356051458137268,0.356051458137268,848894.150248006,0.0,1.0
1991-11-11,30.5,31.25,30.5,30.75,5038,0.361985649106223,0.370886935559654,0.361985649106223,0.3649527445907,424489.203865951,0.0,1.0
1991-11-12,30.5,30.5,30.5,30.5,0,0.361985649106223,0.361985649106223,0.361985649106223,0.361985649106223,0,0.0,1.0
1991-11-13,30.5,31.0,30.5,30.5,1075,0.361985649106223,0.367919840075177,0.361985649106223,0.361985649106223,90576.7951877525,0.0,1.0
1991-11-14,31.0,31.5,31.0,31.0,3475,0.367919840075177,0.373854031044132,0.367919840075177,0.367919840075177,292794.756537154,0.0,1.0
1991-11-15,30.5,31.0,30.5,31.0,2275,0.361985649106223,0.367919840075177,0.361985649106223,0.367919840075177,191685.775862453,0.0,1.0
1991-11-18,30.25,31.0,29.5,30.5,6475,0.359018553621746,0.367919840075177,0.350117267168314,0.361985649106223,545567.208223904,0.0,1.0
1991-11-19,29.0,30.0,28.0,29.5,5400,0.344183076199359,0.356051458137268,0.33231469426145,0.350117267168314,454990.413036153,0.0,1.0
1991-11-20,27.75,28.0,26.5,27.25,5156,0.329347598776973,0.33231469426145,0.314512121354587,0.323413407808019,434431.58696563,0.0,1.0
1991-11-21,25.75,28.0,25.75,26.25,5519,0.305610834901155,0.33231469426145,0.305610834901155,0.31154502587011,465017.053619727,0.0,1.0
1991-11-22,26.75,27.25,25.75,25.75,2400,0.317479216839064,0.323413407808019,0.305610834901155,0.305610834901155,202217.961349401,0.0,1.0
1991-11-25,26.5,26.5,26.25,26.25,2519,0.314512121354587,0.314512121354587,0.31154502587011,0.31154502587011,212244.601932975,0.0,1.0
1991-11-26,27.0,27.0,27.0,27.0,838,0.320446312323541,0.320446312323541,0.320446312323541,0.320446312323541,70607.7715044993,0.0,1.0
1991-11-27,29.0,29.0,26.5,28.0,1675,0.344183076199359,0.344183076199359,0.314512121354587,0.33231469426145,141131.285525103,0.0,1.0
1991-11-29,27.0,29.0,27.0,27.0,838,0.320446312323541,0.344183076199359,0.320446312323541,0.320446312323541,70607.7715044993,0.0,1.0
1991-12-02,29.0,29.0,29.0,29.0,119,0.344183076199359,0.344183076199359,0.344183076199359,0.344183076199359,10026.6405835745,0.0,1.0
1991-12-03,29.0,29.0,29.0,29.0,0,0.344183076199359,0.344183076199359,0.344183076199359,0.344183076199359,0,0.0,1.0
1991-12-04,27.0,27.0,27.0,27.0,1438,0.320446312323541,0.320446312323541,0.320446312323541,0.320446312323541,121162.26184185,0.0,1.0
1991-12-05,27.0,27.0,27.0,27.0,0,0.320446312323541,0.320446312323541,0.320446312323541,0.320446312323541,0,0.0,1.0
1991-12-06,27.0,27.0,27.0,27.0,0,0.320446312323541,0.320446312323541,0.320446312323541,0.320446312323541,0,0.0,1.0
1991-12-09,27.0,29.0,27.0,27.0,2156,0.320446312323541,0.344183076199359,0.320446312323541,0.320446312323541,181659.135278879,0.0,1.0
1991-12-10,27.0,28.5,27.0,27.5,1319,0.320446312323541,0.338248885230405,0.320446312323541,0.326380503292496,111135.621258275,0.0,1.0
1991-12-11,28.5,28.5,27.0,27.0,3119,0.338248885230405,0.338248885230405,0.320446312323541,0.320446312323541,262799.092270326,0.0,1.0
1991-12-12,27.25,28.5,27.25,28.5,3000,0.323413407808019,0.338248885230405,0.323413407808019,0.338248885230405,252772.451686751,0.0,1.0
1991-12-13,27.0,27.0,26.5,26.5,1200,0.320446312323541,0.320446312323541,0.314512121354587,0.314512121354587,101108.980674701,0.0,1.0
1991-12-16,26.0,26.0,26.0,26.0,356,0.308577930385632,0.308577930385632,0.308577930385632,0.308577930385632,29995.6642668279,0.0,1.0
1991-12-17,26.0,27.0,26.0,26.0,2519,0.308577930385632,0.320446312323541,0.308577930385632,0.308577930385632,212244.601932976,0.0,1.0
1991-12-18,25.25,26.5,25.25,25.75,3838,0.299676643932201,0.314512121354587,0.299676643932201,0.305610834901155,323380.22319125,0.0,1.0
1991-12-19,26.5,26.5,26.5,26.5,119,0.314512121354587,0.314512121354587,0.314512121354587,0.314512121354587,10026.6405835745,0.0,1.0
1991-12-20,23.5,23.5,23.5,23.5,119,0.27890697554086,0.27890697554086,0.27890697554086,0.27890697554086,10026.6405835745,0.0,1.0
1991-12-23,26.5,26.5,23.5,23.5,3356,0.314512121354587,0.314512121354587,0.27890697554086,0.27890697554086,282768.115953579,0.0,1.0
1991-12-24,26.5,26.5,26.5,26.5,0,0.314512121354587,0.314512121354587,0.314512121354587,0.314512121354587,0,0.0,1.0
1991-12-26,24.0,25.5,24.0,25.5,475,0.284841166509815,0.302643739416678,0.284841166509815,0.302643739416678,40022.3048504022,0.0,1.0
1991-12-27,27.0,27.0,27.0,27.0,119,0.320446312323541,0.320446312323541,0.320446312323541,0.320446312323541,10026.6405835745,0.0,1.0
1991-12-30,27.0,27.0,23.0,24.0,6600,0.320446312323541,0.320446312323541,0.272972784571906,0.284841166509815,556099.393710854,0.0,1.0
1991-12-31,26.5,26.5,23.0,23.0,719,0.314512121354587,0.314512121354587,0.272972784571906,0.272972784571906,60581.1309209247,0.0,1.0
1992-01-02,26.5,26.5,26.5,26.5,0,0.314512121354587,0.314512121354587,0.314512121354587,0.314512121354587,0,0.0,1.0
1992-01-03,22.5,25.0,22.5,23.0,475,0.267038593602951,0.296709548447724,0.267038593602951,0.272972784571906,40022.3048504023,0.0,1.0
1992-01-06,22.5,22.5,22.5,22.5,119,0.267038593602951,0.267038593602951,0.267038593602951,0.267038593602951,10026.6405835745,0.0,1.0
1992-01-07,25.5,25.5,22.5,22.5,600,0.302643739416678,0.302643739416678,0.267038593602951,0.267038593602951,50554.4903373503,0.0,1.0
1992-01-08,24.0,24.0,22.5,22.5,4556,0.284841166509815,0.284841166509815,0.267038593602951,0.267038593602951,383877.096628279,0.0,1.0
1992-01-09,25.5,25.5,22.5,22.5,719,0.302643739416678,0.302643739416678,0.267038593602951,0.267038593602951,60581.1309209247,0.0,1.0
1992-01-10,22.5,22.5,22.5,22.5,356,0.267038593602951,0.267038593602951,0.267038593602951,0.267038593602951,29995.6642668278,0.0,1.0
1992-01-13,23.5,25.0,22.5,25.0,1556,0.27890697554086,0.296709548447724,0.267038593602951,0.296709548447724,131104.644941528,0.0,1.0
1992-01-14,23.5,23.5,23.5,23.5,0,0.27890697554086,0.27890697554086,0.27890697554086,0.27890697554086,0,0.0,1.0
1992-01-15,23.5,23.5,22.5,22.5,1200,0.27890697554086,0.27890697554086,0.267038593602951,0.267038593602951,101108.980674701,0.0,1.0
1992-01-16,23.5,23.5,23.5,23.5,0,0.27890697554086,0.27890697554086,0.27890697554086,0.27890697554086,0,0.0,1.0
1992-01-17,23.0,23.0,23.0,23.0,119,0.272972784571906,0.272972784571906,0.272972784571906,0.272972784571906,10026.6405835745,0.0,1.0
1992-01-20,25.0,25.0,22.5,22.5,6119,0.296709548447724,0.296709548447724,0.267038593602951,0.267038593602951,515571.543957076,0.0,1.0
1992-01-21,22.5,24.5,22.5,24.0,838,0.267038593602951,0.290775357478769,0.267038593602951,0.284841166509815,70607.7715044993,0.0,1.0
1992-01-22,24.5,24.5,24.5,24.5,356,0.290775357478769,0.290775357478769,0.290775357478769,0.290775357478769,29995.6642668278,0.0,1.0
1992-01-23,24.5,24.5,24.5,24.5,0,0.290775357478769,0.290775357478769,0.290775357478769,0.290775357478769,0,0.0,1.0
1992-01-24,26.5,26.5,22.5,22.5,838,0.314512121354587,0.314512121354587,0.267038593602951,0.267038593602951,70607.7715044992,0.0,1.0
1992-01-27,24.0,26.5,23.5,26.5,838,0.284841166509815,0.314512121354587,0.27890697554086,0.314512121354587,70607.7715044991,0.0,1.0
1992-01-28,22.5,22.5,22.5,22.5,1675,0.267038593602951,0.267038593602951,0.267038593602951,0.267038593602951,141131.285525103,0.0,1.0
1992-01-29,22.5,23.5,22.5,22.5,1075,0.267038593602951,0.27890697554086,0.267038593602951,0.267038593602951,90576.7951877526,0.0,1.0
1992-01-30,22.5,23.5,22.5,22.5,3000,0.267038593602951,0.27890697554086,0.267038593602951,0.267038593602951,252772.451686752,0.0,1.0
1992-01-31,22.5,22.5,22.5,22.5,0,0.267038593602951,0.267038593602951,0.267038593602951,0.267038593602951,0,0.0,1.0
1992-02-03,23.25,23.25,22.5,22.5,3600,0.275939880056383,0.275939880056383,0.267038593602951,0.267038593602951,303326.942024102,0.0,1.0
1992-02-04,24.0,24.0,24.0,24.0,838,0.284841166509815,0.284841166509815,0.284841166509815,0.284841166509815,70607.7715044991,0.0,1.0
1992-02-05,23.5,24.5,23.5,24.0,5038,0.27890697554086,0.290775357478769,0.27890697554086,0.284841166509815,424489.203865951,0.0,1.0
1992-02-06,25.5,25.5,25.5,25.5,119,0.302643739416678,0.302643739416678,0.302643739416678,0.302643739416678,10026.6405835745,0.0,1.0
1992-02-07,26.5,26.5,24.0,24.0,7075,0.314512121354587,0.314512121354587,0.284841166509815,0.284841166509815,596121.698561255,0.0,1.0
1992-02-10,26.0,27.0,25.5,27.0,12838,0.308577930385632,0.320446312323541,0.302643739416678,0.320446312323541,1081697.57825151,0.0,1.0
1992-02-11,26.5,28.0,26.5,27.0,2400,0.314512121354587,0.33231469426145,0.314512121354587,0.320446312323541,202217.961349401,0.0,1.0
1992-02-12,27.5,30.0,26.5,28.0,7075,0.326380503292496,0.356051458137268,0.314512121354587,0.33231469426145,596121.698561255,0.0,1.0
1992-02-13,30.0,30.0,29.5,29.5,5519,0.356051458137268,0.356051458137268,0.350117267168314,0.350117267168314,465017.053619727,0.0,1.0
1992-02-14,32.0,32.0,29.0,32.0,8400,0.379788222013086,0.379788222013086,0.344183076199359,0.379788222013086,707762.864722904,0.0,1.0
1992-02-18,30.0,31.0,27.0,29.5,9600,0.356051458137268,0.367919840075177,0.320446312323541,0.350117267168314,808871.845397605,0.0,1.0
1992-02-19,25.5,27.0,25.0,27.0,6000,0.302643739416678,0.320446312323541,0.296709548447724,0.320446312323541,505544.903373503,0.0,1.0
1992-02-20,30.0,30.0,30.0,30.0,956,0.356051458137268,0.356051458137268,0.356051458137268,0.356051458137268,80550.1546041781,0.0,1.0
1992-02-21,28.0,28.0,25.5,25.5,475,0.33231469426145,0.33231469426145,0.302643739416678,0.302643739416678,40022.3048504023,0.0,1.0
1992-02-24,29.0,29.0,26.0,29.0,1200,0.344183076199359,0.344183076199359,0.308577930385632,0.344183076199359,101108.980674701,0.0,1.0
1992-02-25,29.0,29.0,29.0,29.0,0,0.344183076199359,0.344183076199359,0.344183076199359,0.344183076199359,0,0.0,1.0
1992-02-26,29.0,29.0,29.0,29.0,0,0.344183076199359,0.344183076199359,0.344183076199359,0.344183076199359,0,0.0,1.0
1992-02-27,26.0,26.0,26.0,26.0,356,0.308577930385632,0.308577930385632,0.308577930385632,0.308577930385632,29995.6642668279,0.0,1.0
1992-02-28,27.0,28.0,26.0,26.0,5519,0.320446312323541,0.33231469426145,0.308577930385632,0.308577930385632,465017.053619727,0.0,1.0
1992-03-02,26.0,28.0,26.0,26.0,600,0.308577930385632,0.33231469426145,0.308577930385632,0.308577930385632,50554.4903373503,0.0,1.0
1992-03-03,28.0,28.0,26.0,26.0,1438,0.33231469426145,0.33231469426145,0.308577930385632,0.308577930385632,121162.26184185,0.0,1.0
1992-03-04,28.0,28.0,26.0,28.0,1438,0.33231469426145,0.33231469426145,0.308577930385632,0.33231469426145,121162.26184185,0.0,1.0
1992-03-05,27.0,27.0,26.0,26.0,2519,0.320446312323541,0.320446312323541,0.308577930385632,0.308577930385632,212244.601932976,0.0,1.0
1992-03-06,28.0,28.0,26.0,28.0,356,0.33231469426145,0.33231469426145,0.308577930385632,0.33231469426145,29995.6642668279,0.0,1.0
1992-03-09,28.0,28.0,26.0,28.0,2756,0.33231469426145,0.33231469426145,0.308577930385632,0.33231469426145,232213.625616229,0.0,1.0
1992-03-10,27.0,27.0,26.0,26.0,956,0.320446312323541,0.320446312323541,0.308577930385632,0.308577930385632,80550.1546041782,0.0,1.0
1992-03-11,26.0,27.0,25.0,26.0,2156,0.308577930385632,0.320446312323541,0.296709548447724,0.308577930385632,181659.135278879,0.0,1.0
1992-03-12,26.25,27.5,25.0,25.0,956,0.31154502587011,0.326380503292496,0.296709548447724,0.296709548447724,80550.154604178,0.0,1.0
1992-03-13,27.0,27.0,25.0,25.0,2038,0.320446312323541,0.320446312323541,0.296709548447724,0.296709548447724,171716.7521792,0.0,1.0
1992-03-16,22.5,27.0,22.5,27.0,475,0.267038593602951,0.320446312323541,0.267038593602951,0.320446312323541,40022.3048504023,0.0,1.0
1992-03-17,26.5,26.5,22.5,22.5,2156,0.314512121354587,0.314512121354587,0.267038593602951,0.267038593602951,181659.135278879,0.0,1.0
1992-03-18,26.5,26.5,26.5,26.5,0,0.314512121354587,0.314512121354587,0.314512121354587,0.314512121354587,0,0.0,1.0
1992-03-19,25.5,25.5,22.5,22.5,1800,0.302643739416678,0.302643739416678,0.267038593602951,0.267038593602951,151663.471012051,0.0,1.0
1992-03-20,24.5,24.5,24.5,24.5,119,0.290775357478769,0.290775357478769,0.290775357478769,0.290775357478769,10026.6405835745,0.0,1.0
1992-03-23,22.5,23.25,22.5,22.5,3956,0.267038593602951,0.275939880056383,0.267038593602951,0.267038593602951,333322.60629093,0.0,1.0
1992-03-24,23.5,23.5,22.5,22.5,4919,0.27890697554086,0.27890697554086,0.267038593602951,0.267038593602951,414462.563282377,0.0,1.0
1992-03-25,23.25,23.25,22.0,22.5,6719,0.275939880056383,0.275939880056383,0.261104402633997,0.267038593602951,566126.034294427,0.0,1.0
1992-03-26,23.25,23.25,22.0,22.0,2038,0.275939880056383,0.275939880056383,0.261104402633997,0.261104402633997,171716.7521792,0.0,1.0
1992-03-27,23.25,23.25,22.0,22.0,2400,0.275939880056383,0.275939880056383,0.261104402633997,0.261104402633997,202217.961349401,0.0,1.0
1992-03-30,23.0,23.25,22.0,22.0,2156,0.272972784571906,0.275939880056383,0.261104402633997,0.261104402633997,181659.135278878,0.0,1.0
1992-03-31,22.0,22.0,22.0,22.0,356,0.261104402633997,0.261104402633997,0.261104402633997,0.261104402633997,29995.6642668278,0.0,1.0
1992-04-01,23.0,23.0,22.0,22.0,1319,0.272972784571906,0.272972784571906,0.261104402633997,0.261104402633997,111135.621258275,0.0,1.0
1992-04-02,23.0,23.0,22.0,22.0,6719,0.272972784571906,0.272972784571906,0.261104402633997,0.261104402633997,566126.034294427,0.0,1.0
1992-04-03,23.25,23.25,22.0,22.0,2756,0.275939880056383,0.275939880056383,0.261104402633997,0.261104402633997,232213.625616229,0.0,1.0
1992-04-06,22.0,23.5,21.5,22.0,4319,0.261104402633997,0.27890697554086,0.255170211665042,0.261104402633997,363908.072945026,0.0,1.0
1992-04-07,22.5,22.5,21.5,21.5,1319,0.267038593602951,0.267038593602951,0.255170211665042,0.255170211665042,111135.621258275,0.0,1.0
1992-04-08,22.25,22.5,21.5,21.5,1438,0.264071498118474,0.267038593602951,0.255170211665042,0.255170211665042,121162.261841849,0.0,1.0
1992-04-09,21.0,23.5,21.0,22.5,1200,0.249236020696088,0.27890697554086,0.249236020696088,0.267038593602951,101108.9806747,0.0,1.0
1992-04-10,22.0,22.0,21.0,21.0,8038,0.261104402633997,0.261104402633997,0.249236020696088,0.249236020696088,677261.655552702,0.0,1.0
1992-04-13,23.25,23.25,23.25,23.25,2156,0.275939880056383,0.275939880056383,0.275939880056383,0.275939880056383,181659.135278879,0.0,1.0
1992-04-14,22.25,22.25,21.0,21.0,7075,0.264071498118474,0.264071498118474,0.249236020696088,0.249236020696088,596121.698561255,0.0,1.0
1992-04-15,22.0,22.0,20.0,21.0,10319,0.261104402633997,0.261104402633997,0.237367638758179,0.249236020696088,869452.976318528,0.0,1.0
1992-04-16,21.0,21.0,20.0,20.0,9238,0.249236020696088,0.249236020696088,0.237367638758179,0.237367638758179,778370.636227402,0.0,1.0
1992-04-20,21.0,22.0,20.0,20.0,1919,0.249236020696088,0.261104402633997,0.237367638758179,0.237367638758179,161690.111595625,0.0,1.0
1992-04-21,21.0,21.0,20.0,20.0,10919,0.249236020696088,0.249236020696088,0.237367638758179,0.237367638758179,920007.466655878,0.0,1.0
1992-04-22,22.0,22.0,20.0,20.0,2875,0.261104402633997,0.261104402633997,0.237367638758179,0.237367638758179,242240.266199803,0.0,1.0
1992-04-23,20.0,20.0,20.0,20.0,1319,0.237367638758179,0.237367638758179,0.237367638758179,0.237367638758179,111135.621258275,0.0,1.0
1992-04-24,21.0,22.0,20.0,20.0,5156,0.249236020696088,0.261104402633997,0.237367638758179,0.237367638758179,434431.58696563,0.0,1.0
1992-04-27,21.0,21.0,21.0,21.0,0,0.249236020696088,0.249236020696088,0.249236020696088,0.249236020696088,0,0.0,1.0
1992-04-28,20.0,20.5,20.0,20.5,956,0.237367638758179,0.243301829727133,0.237367638758179,0.243301829727133,80550.154604178,0.0,1.0
1992-04-29,20.0,20.0,20.0,20.0,0,0.237367638758179,0.237367638758179,0.237367638758179,0.237367638758179,0,0.0,1.0
1992-04-30,19.75,19.75,18.0,18.0,1319,0.234400543273702,0.234400543273702,0.213630874882361,0.213630874882361,111135.621258275,0.0,1.0
1992-05-01,18.0,18.0,18.0,18.0,119,0.213630874882361,0.213630874882361,0.213630874882361,0.213630874882361,10026.6405835745,0.0,1.0
1992-05-04,18.0,18.0,18.0,18.0,356,0.213630874882361,0.213630874882361,0.213630874882361,0.213630874882361,29995.6642668278,0.0,1.0
1992-05-05,18.75,20.0,16.5,19.75,4919,0.222532161335793,0.237367638758179,0.195828301975498,0.234400543273702,414462.563282376,0.0,1.0
1992-05-06,19.5,19.5,16.0,16.0,2638,0.231433447789224,0.231433447789224,0.189894111006543,0.189894111006543,222271.24251655,0.0,1.0
1992-05-07,18.0,18.0,17.0,17.0,2519,0.213630874882361,0.213630874882361,0.201762492944452,0.201762492944452,212244.601932975,0.0,1.0
1992-05-08,17.0,17.38,17.0,17.0,2638,0.201762492944452,0.206272478080857,0.201762492944452,0.201762492944452,222271.24251655,0.0,1.0
1992-05-11,17.0,17.0,17.0,17.0,119,0.201762492944452,0.201762492944452,0.201762492944452,0.201762492944452,10026.6405835745,0.0,1.0
1992-05-12,18.0,18.0,17.0,18.0,5038,0.213630874882361,0.213630874882361,0.201762492944452,0.213630874882361,424489.203865951,0.0,1.0
1992-05-13,17.0,17.0,17.0,17.0,2638,0.201762492944452,0.201762492944452,0.201762492944452,0.201762492944452,222271.24251655,0.0,1.0
1992-05-14,19.0,19.0,17.0,17.0,719,0.22549925682027,0.22549925682027,0.201762492944452,0.201762492944452,60581.1309209247,0.0,1.0
1992-05-15,18.0,18.0,17.0,18.0,7075,0.213630874882361,0.213630874882361,0.201762492944452,0.213630874882361,596121.698561255,0.0,1.0
1992-05-18,19.0,19.0,17.25,17.25,1200,0.22549925682027,0.22549925682027,0.204729588428929,0.204729588428929,101108.9806747,0.0,1.0
1992-05-19,18.0,18.0,16.0,17.25,2638,0.213630874882361,0.213630874882361,0.189894111006543,0.204729588428929,222271.24251655,0.0,1.0
1992-05-20,18.0,18.0,16.0,16.0,1319,0.213630874882361,0.213630874882361,0.189894111006543,0.189894111006543,111135.621258275,0.0,1.0
1992-05-21,18.0,18.0,18.0,18.0,0,0.213630874882361,0.213630874882361,0.213630874882361,0.213630874882361,0,0.0,1.0
1992-05-22,17.25,18.0,17.0,17.25,5038,0.204729588428929,0.213630874882361,0.201762492944452,0.204729588428929,424489.203865952,0.0,1.0
1992-05-26,18.0,18.0,17.0,18.0,1919,0.213630874882361,0.213630874882361,0.201762492944452,0.213630874882361,161690.111595625,0.0,1.0
1992-05-27,18.0,18.0,18.0,18.0,838,0.213630874882361,0.213630874882361,0.213630874882361,0.213630874882361,70607.7715044992,0.0,1.0
1992-05-28,21.12,21.5,18.0,18.0,15838,0.250660226528637,0.255170211665042,0.213630874882361,0.213630874882361,1334470.02993825,0.0,1.0
1992-05-29,21.37,22.0,20.5,20.5,11156,0.253627322013114,0.261104402633997,0.243301829727133,0.243301829727133,939976.490339133,0.0,1.0
1992-06-01,22.25,22.25,21.62,22.0,1675,0.264071498118474,0.264071498118474,0.256594417497591,0.261104402633997,141131.285525103,0.0,1.0
1992-06-02,22.25,22.25,21.5,22.25,5275,0.264071498118474,0.264071498118474,0.255170211665042,0.264071498118474,444458.227549204,0.0,1.0
1992-06-03,22.5,22.75,21.5,21.5,8875,0.267038593602951,0.270005689087428,0.255170211665042,0.255170211665042,747785.169573306,0.0,1.0
1992-06-04,22.5,22.75,22.0,22.75,8519,0.267038593602951,0.270005689087428,0.261104402633997,0.270005689087428,717789.505306479,0.0,1.0
1992-06-05,23.0,23.0,22.0,22.0,9719,0.272972784571906,0.272972784571906,0.261104402633997,0.261104402633997,818898.485981178,0.0,1.0
1992-06-08,22.5,23.0,22.25,23.0,2400,0.267038593602951,0.272972784571906,0.264071498118474,0.272972784571906,202217.961349401,0.0,1.0
1992-06-09,22.5,23.0,22.25,22.37,5275,0.267038593602951,0.272972784571906,0.264071498118474,0.265495703951023,444458.227549205,0.0,1.0
1992-06-10,22.25,23.0,22.25,22.25,7556,0.264071498118474,0.272972784571906,0.264071498118474,0.264071498118474,636649.548315031,0.0,1.0
1992-06-11,22.75,23.0,22.25,22.5,1556,0.270005689087428,0.272972784571906,0.264071498118474,0.267038593602951,131104.644941529,0.0,1.0
1992-06-12,22.25,22.37,22.25,22.25,2638,0.264071498118474,0.265495703951023,0.264071498118474,0.264071498118474,222271.24251655,0.0,1.0
1992-06-15,22.75,22.75,22.25,22.25,3356,0.270005689087428,0.270005689087428,0.264071498118474,0.264071498118474,282768.11595358,0.0,1.0
1992-06-16,22.75,22.75,22.25,22.75,3600,0.270005689087428,0.270005689087428,0.264071498118474,0.270005689087428,303326.942024102,0.0,1.0
1992-06-17,22.5,22.5,21.75,22.25,3238,0.267038593602951,0.267038593602951,0.258137307149519,0.264071498118474,272825.7328539,0.0,1.0
1992-06-18,22.5,22.5,20.75,21.75,9119,0.267038593602951,0.267038593602951,0.246268925211611,0.258137307149519,768343.995643829,0.0,1.0
1992-06-19,22.0,22.0,20.75,20.75,475,0.261104402633997,0.261104402633997,0.246268925211611,0.246268925211611,40022.3048504023,0.0,1.0
1992-06-22,22.0,22.0,22.0,22.0,719,0.261104402633997,0.261104402633997,0.261104402633997,0.261104402633997,60581.1309209247,0.0,1.0
1992-06-23,21.87,22.0,20.75,22.0,2875,0.259561512982069,0.261104402633997,0.246268925211611,0.261104402633997,242240.266199803,0.0,1.0
1992-06-24,21.87,21.87,20.75,20.75,1075,0.259561512982069,0.259561512982069,0.246268925211611,0.246268925211611,90576.7951877524,0.0,1.0
1992-06-25,20.75,20.75,20.75,20.75,356,0.246268925211611,0.246268925211611,0.246268925211611,0.246268925211611,29995.6642668278,0.0,1.0
1992-06-26,20.75,21.87,20.75,21.87,356,0.246268925211611,0.259561512982069,0.246268925211611,0.259561512982069,29995.6642668278,0.0,1.0
1992-06-29,21.0,21.87,20.75,21.87,2638,0.249236020696088,0.259561512982069,0.246268925211611,0.259561512982069,222271.24251655,0.0,1.0
1992-06-30,20.75,21.5,20.75,20.75,3119,0.246268925211611,0.255170211665042,0.246268925211611,0.246268925211611,262799.092270325,0.0,1.0
1992-07-01,21.0,21.0,20.0,20.75,956,0.249236020696088,0.249236020696088,0.237367638758179,0.246268925211611,80550.154604178,0.0,1.0
1992-07-02,20.75,21.5,20.0,20.0,2038,0.246268925211611,0.255170211665042,0.237367638758179,0.237367638758179,171716.752179199,0.0,1.0
1992-07-06,20.75,20.75,20.0,20.0,2275,0.246268925211611,0.246268925211611,0.237367638758179,0.237367638758179,191685.775862453,0.0,1.0
1992-07-07,20.75,20.75,20.0,20.0,956,0.246268925211611,0.246268925211611,0.237367638758179,0.237367638758179,80550.1546041779,0.0,1.0
1992-07-08,20.75,20.75,20.0,20.0,1200,0.246268925211611,0.246268925211611,0.237367638758179,0.237367638758179,101108.9806747,0.0,1.0
1992-07-09,20.0,20.75,20.0,20.75,4675,0.237367638758179,0.246268925211611,0.237367638758179,0.246268925211611,393903.737211854,0.0,1.0
1992-07-10,20.5,21.5,20.0,21.5,14400,0.243301829727133,0.255170211665042,0.237367638758179,0.255170211665042,1213307.76809641,0.0,1.0
1992-07-13,20.5,21.5,20.5,21.5,2519,0.243301829727133,0.255170211665042,0.243301829727133,0.255170211665042,212244.601932976,0.0,1.0
1992-07-14,20.5,20.5,20.5,20.5,119,0.243301829727133,0.243301829727133,0.243301829727133,0.243301829727133,10026.6405835745,0.0,1.0
1992-07-15,20.5,20.5,20.5,20.5,1438,0.243301829727133,0.243301829727133,0.243301829727133,0.243301829727133,121162.26184185,0.0,1.0
1992-07-16,21.0,21.5,20.0,21.5,956,0.249236020696088,0.255170211665042,0.237367638758179,0.255170211665042,80550.154604178,0.0,1.0
1992-07-17,22.25,22.25,21.12,21.5,12119,0.264071498118474,0.264071498118474,0.250660226528637,0.255170211665042,1021116.44733058,0.0,1.0
1992-07-20,22.0,22.5,22.0,22.0,18000,0.261104402633997,0.267038593602951,0.261104402633997,0.261104402633997,1516634.71012051,0.0,1.0
1992-07-21,22.5,22.5,22.0,22.5,10800,0.267038593602951,0.267038593602951,0.261104402633997,0.267038593602951,909980.826072305,0.0,1.0
1992-07-22,22.0,22.75,22.0,22.5,19438,0.261104402633997,0.270005689087428,0.261104402633997,0.267038593602951,1637796.97196236,0.0,1.0
1992-07-23,22.5,22.5,22.0,22.5,6000,0.267038593602951,0.267038593602951,0.261104402633997,0.267038593602951,505544.903373503,0.0,1.0
1992-07-24,22.0,22.5,22.0,22.0,719,0.261104402633997,0.267038593602951,0.261104402633997,0.261104402633997,60581.1309209247,0.0,1.0
1992-07-27,22.37,22.5,22.37,22.5,2275,0.265495703951023,0.267038593602951,0.265495703951023,0.267038593602951,191685.775862453,0.0,1.0
1992-07-28,22.25,22.5,22.0,22.5,3000,0.264071498118474,0.267038593602951,0.261104402633997,0.267038593602951,252772.451686751,0.0,1.0
1992-07-29,22.0,22.5,21.75,21.75,8875,0.261104402633997,0.267038593602951,0.258137307149519,0.258137307149519,747785.169573305,0.0,1.0
1992-07-30,21.75,22.25,21.75,22.25,1438,0.258137307149519,0.264071498118474,0.258137307149519,0.264071498118474,121162.26184185,0.0,1.0
1992-07-31,22.5,22.5,22.5,22.5,238,0.267038593602951,0.267038593602951,0.267038593602951,0.267038593602951,20053.281167149,0.0,1.0
1992-08-03,22.0,22.5,22.0,22.5,5400,0.261104402633997,0.267038593602951,0.261104402633997,0.267038593602951,454990.413036152,0.0,1.0
1992-08-04,22.25,22.5,21.5,22.5,7919,0.264071498118474,0.267038593602951,0.255170211665042,0.267038593602951,667235.014969128,0.0,1.0
1992-08-05,22.5,22.5,22.5,22.5,475,0.267038593602951,0.267038593602951,0.267038593602951,0.267038593602951,40022.3048504023,0.0,1.0
1992-08-06,22.5,22.5,22.5,22.5,0,0.267038593602951,0.267038593602951,0.267038593602951,0.267038593602951,0,0.0,1.0
1992-08-07,20.5,20.5,20.0,20.0,2038,0.243301829727133,0.243301829727133,0.237367638758179,0.237367638758179,171716.7521792,0.0,1.0
1992-08-10,20.5,21.25,20.0,20.0,2638,0.243301829727133,0.252203116180565,0.237367638758179,0.237367638758179,222271.24251655,0.0,1.0
1992-08-11,20.5,20.5,20.5,20.5,0,0.243301829727133,0.243301829727133,0.243301829727133,0.243301829727133,0,0.0,1.0
1992-08-12,20.5,20.5,20.5,20.5,119,0.243301829727133,0.243301829727133,0.243301829727133,0.243301829727133,10026.6405835745,0.0,1.0
1992-08-13,22.5,22.5,22.5,22.5,356,0.267038593602951,0.267038593602951,0.267038593602951,0.267038593602951,29995.6642668278,0.0,1.0
1992-08-14,22.0,22.0,22.0,22.0,119,0.261104402633997,0.261104402633997,0.261104402633997,0.261104402633997,10026.6405835745,0.0,1.0
1992-08-17,21.0,21.0,21.0,21.0,356,0.249236020696088,0.249236020696088,0.249236020696088,0.249236020696088,29995.6642668278,0.0,1.0
1992-08-18,20.0,20.5,20.0,20.5,838,0.237367638758179,0.243301829727133,0.237367638758179,0.243301829727133,70607.7715044991,0.0,1.0
1992-08-19,20.5,21.0,20.0,20.0,2756,0.243301829727133,0.249236020696088,0.237367638758179,0.237367638758179,232213.625616229,0.0,1.0
1992-08-20,20.5,21.25,19.0,21.25,3238,0.243301829727133,0.252203116180565,0.22549925682027,0.252203116180565,272825.732853901,0.0,1.0
1992-08-21,20.5,20.5,20.5,20.5,356,0.243301829727133,0.243301829727133,0.243301829727133,0.243301829727133,29995.6642668279,0.0,1.0
1992-08-24,21.0,21.5,20.0,21.5,3119,0.249236020696088,0.255170211665042,0.237367638758179,0.255170211665042,262799.092270326,0.0,1.0
1992-08-25,21.5,21.5,21.5,21.5,600,0.255170211665042,0.255170211665042,0.255170211665042,0.255170211665042,50554.4903373503,0.0,1.0
1992-08-26,21.0,21.5,19.0,21.5,2156,0.249236020696088,0.255170211665042,0.22549925682027,0.255170211665042,181659.135278878,0.0,1.0
1992-08-27,21.0,21.0,21.0,21.0,0,0.249236020696088,0.249236020696088,0.249236020696088,0.249236020696088,0,0.0,1.0
1992-08-28,20.5,20.5,20.0,20.0,719,0.243301829727133,0.243301829727133,0.237367638758179,0.237367638758179,60581.1309209248,0.0,1.0
1992-08-31,20.0,20.0,20.0,20.0,238,0.237367638758179,0.237367638758179,0.237367638758179,0.237367638758179,20053.2811671489,0.0,1.0
1992-09-01,20.0,20.38,20.0,20.0,2038,0.237367638758179,0.241877623894584,0.237367638758179,0.237367638758179,171716.7521792,0.0,1.0
1992-09-02,20.25,21.0,19.0,20.0,1319,0.240334734242656,0.249236020696088,0.22549925682027,0.237367638758179,111135.621258275,0.0,1.0
1992-09-03,20.0,20.0,20.0,20.0,1200,0.237367638758179,0.237367638758179,0.237367638758179,0.237367638758179,101108.9806747,0.0,1.0
1992-09-04,19.0,19.0,19.0,19.0,2275,0.22549925682027,0.22549925682027,0.22549925682027,0.22549925682027,191685.775862453,0.0,1.0
1992-09-08,18.75,19.0,18.75,19.0,4675,0.222532161335793,0.22549925682027,0.222532161335793,0.22549925682027,393903.737211854,0.0,1.0
1992-09-09,19.25,19.25,19.0,19.0,600,0.228466352304747,0.228466352304747,0.22549925682027,0.22549925682027,50554.4903373503,0.0,1.0
1992-09-10,20.5,20.5,19.25,19.5,6475,0.243301829727133,0.243301829727133,0.228466352304747,0.231433447789224,545567.208223906,0.0,1.0
1992-09-11,20.0,21.5,20.0,20.5,5756,0.237367638758179,0.255170211665042,0.237367638758179,0.243301829727133,484986.07730298,0.0,1.0
1992-09-14,20.5,22.5,20.25,20.25,2756,0.243301829727133,0.267038593602951,0.240334734242656,0.240334734242656,232213.625616229,0.0,1.0
1992-09-15,21.75,21.75,20.5,20.5,2519,0.258137307149519,0.258137307149519,0.243301829727133,0.243301829727133,212244.601932976,0.0,1.0
1992-09-16,21.75,22.5,21.0,21.0,10438,0.258137307149519,0.267038593602951,0.249236020696088,0.249236020696088,879479.616902105,0.0,1.0
1992-09-17,21.75,22.5,21.0,21.5,8038,0.258137307149519,0.267038593602951,0.249236020696088,0.255170211665042,677261.655552704,0.0,1.0
1992-09-18,22.0,22.75,21.75,22.5,14400,0.261104402633997,0.270005689087428,0.258137307149519,0.267038593602951,1213307.76809641,0.0,1.0
1992-09-21,22.12,23.0,22.12,23.0,600,0.262528608466546,0.272972784571906,0.262528608466546,0.272972784571906,50554.4903373502,0.0,1.0
1992-09-22,22.25,23.0,22.0,22.0,15838,0.264071498118474,0.272972784571906,0.261104402633997,0.261104402633997,1334470.02993826,0.0,1.0
1992-09-23,22.0,22.0,22.0,22.0,1919,0.261104402633997,0.261104402633997,0.261104402633997,0.261104402633997,161690.111595625,0.0,1.0
1992-09-24,22.75,22.75,22.0,22.0,11519,0.270005689087428,0.270005689087428,0.261104402633997,0.261104402633997,970561.956993231,0.0,1.0
1992-09-25,21.12,21.62,21.0,21.25,4800,0.250660226528637,0.256594417497591,0.249236020696088,0.252203116180565,404435.922698802,0.0,1.0
1992-09-28,21.0,21.12,21.0,21.0,838,0.249236020696088,0.250660226528637,0.249236020696088,0.249236020696088,70607.7715044991,0.0,1.0
1992-09-29,21.5,21.5,21.0,21.0,356,0.255170211665042,0.255170211665042,0.249236020696088,0.249236020696088,29995.6642668279,0.0,1.0
1992-09-30,21.5,22.0,21.5,21.5,2519,0.255170211665042,0.261104402633997,0.255170211665042,0.255170211665042,212244.601932976,0.0,1.0
1992-10-01,22.0,22.63,21.5,22.0,5156,0.261104402633997,0.268581483254879,0.255170211665042,0.261104402633997,434431.586965629,0.0,1.0
1992-10-02,22.25,22.25,21.5,22.0,14638,0.264071498118474,0.264071498118474,0.255170211665042,0.261104402633997,1233361.04926355,0.0,1.0
1992-10-05,20.0,21.5,20.0,21.5,13919,0.237367638758179,0.255170211665042,0.237367638758179,0.255170211665042,1172779.91834263,0.0,1.0
1992-10-06,20.5,20.5,20.5,20.5,1319,0.243301829727133,0.243301829727133,0.243301829727133,0.243301829727133,111135.621258275,0.0,1.0
1992-10-07,20.88,21.25,20.5,21.25,3356,0.247811814863539,0.252203116180565,0.243301829727133,0.252203116180565,282768.115953579,0.0,1.0
1992-10-08,20.88,20.88,20.88,20.88,0,0.247811814863539,0.247811814863539,0.247811814863539,0.247811814863539,0,0.0,1.0
1992-10-09,21.75,21.75,20.5,20.5,719,0.258137307149519,0.258137307149519,0.243301829727133,0.243301829727133,60581.1309209248,0.0,1.0
1992-10-12,20.75,22.0,20.75,22.0,1800,0.246268925211611,0.261104402633997,0.246268925211611,0.261104402633997,151663.471012051,0.0,1.0
1992-10-13,21.5,21.5,20.5,20.63,2875,0.255170211665042,0.255170211665042,0.243301829727133,0.244844719379061,242240.266199804,0.0,1.0
1992-10-14,20.5,20.5,20.5,20.5,1438,0.243301829727133,0.243301829727133,0.243301829727133,0.243301829727133,121162.26184185,0.0,1.0
1992-10-15,20.0,20.5,20.0,20.5,1919,0.237367638758179,0.243301829727133,0.237367638758179,0.243301829727133,161690.111595625,0.0,1.0
1992-10-16,20.75,20.75,20.0,20.0,4800,0.246268925211611,0.246268925211611,0.237367638758179,0.237367638758179,404435.922698801,0.0,1.0
1992-10-19,19.25,20.25,19.25,20.25,1800,0.228466352304747,0.240334734242656,0.228466352304747,0.240334734242656,151663.471012051,0.0,1.0
1992-10-20,20.5,20.5,20.5,20.5,119,0.243301829727133,0.243301829727133,0.243301829727133,0.243301829727133,10026.6405835745,0.0,1.0
1992-10-21,19.5,20.5,19.25,19.88,7075,0.231433447789224,0.243301829727133,0.228466352304747,0.23594343292563,596121.698561256,0.0,1.0
1992-10-22,19.25,20.5,19.25,19.25,5400,0.228466352304747,0.243301829727133,0.228466352304747,0.228466352304747,454990.413036153,0.0,1.0
1992-10-23,19.75,19.75,19.25,19.25,5638,0.234400543273702,0.234400543273702,0.228466352304747,0.228466352304747,475043.694203301,0.0,1.0
1992-10-26,19.75,20.13,19.75,19.75,6838,0.234400543273702,0.238910528410107,0.234400543273702,0.234400543273702,576152.674878001,0.0,1.0
1992-10-27,20.0,20.0,20.0,20.0,3356,0.237367638758179,0.237367638758179,0.237367638758179,0.237367638758179,282768.115953579,0.0,1.0
1992-10-28,20.0,20.0,20.0,20.0,0,0.237367638758179,0.237367638758179,0.237367638758179,0.237367638758179,0,0.0,1.0
1992-10-29,20.0,20.0,20.0,20.0,0,0.237367638758179,0.237367638758179,0.237367638758179,0.237367638758179,0,0.0,1.0
1992-10-30,20.0,20.0,20.0,20.0,600,0.237367638758179,0.237367638758179,0.237367638758179,0.237367638758179,50554.4903373502,0.0,1.0
1992-11-02,19.75,19.75,19.75,19.75,1200,0.234400543273702,0.234400543273702,0.234400543273702,0.234400543273702,101108.9806747,0.0,1.0
1992-11-03,20.0,20.0,19.5,19.5,1200,0.237367638758179,0.237367638758179,0.231433447789224,0.231433447789224,101108.9806747,0.0,1.0
1992-11-04,19.5,19.5,19.5,19.5,475,0.231433447789224,0.231433447789224,0.231433447789224,0.231433447789224,40022.3048504024,0.0,1.0
1992-11-05,19.5,19.5,19.5,19.5,600,0.231433447789224,0.231433447789224,0.231433447789224,0.231433447789224,50554.4903373503,0.0,1.0
1992-11-06,19.5,19.5,19.5,19.5,600,0.231433447789224,0.231433447789224,0.231433447789224,0.231433447789224,50554.4903373503,0.0,1.0
1992-11-09,19.5,19.5,18.5,19.5,9119,0.231433447789224,0.231433447789224,0.219565065851315,0.231433447789224,768343.99564383,0.0,1.0
1992-11-10,19.25,19.88,19.0,19.0,8400,0.228466352304747,0.23594343292563,0.22549925682027,0.22549925682027,707762.864722904,0.0,1.0
1992-11-11,19.0,19.0,19.0,19.0,119,0.22549925682027,0.22549925682027,0.22549925682027,0.22549925682027,10026.6405835745,0.0,1.0
1992-11-12,19.37,19.37,19.0,19.0,3600,0.229890558137296,0.229890558137296,0.22549925682027,0.22549925682027,303326.942024102,0.0,1.0
1992-11-13,19.0,19.37,19.0,19.37,6000,0.22549925682027,0.229890558137296,0.22549925682027,0.229890558137296,505544.903373502,0.0,1.0
1992-11-16,18.75,19.25,18.75,19.0,4675,0.222532161335793,0.228466352304747,0.222532161335793,0.22549925682027,393903.737211854,0.0,1.0
1992-11-17,18.75,18.75,18.75,18.75,1200,0.222532161335793,0.222532161335793,0.222532161335793,0.222532161335793,101108.9806747,0.0,1.0
1992-11-18,18.75,18.75,18.75,18.75,356,0.222532161335793,0.222532161335793,0.222532161335793,0.222532161335793,29995.6642668278,0.0,1.0
1992-11-19,18.75,18.75,18.75,18.75,1800,0.222532161335793,0.222532161335793,0.222532161335793,0.222532161335793,151663.471012051,0.0,1.0
1992-11-20,18.75,19.5,18.75,19.5,1556,0.222532161335793,0.231433447789224,0.222532161335793,0.231433447789224,131104.644941528,0.0,1.0
1992-11-23,18.75,18.75,18.75,18.75,838,0.222532161335793,0.222532161335793,0.222532161335793,0.222532161335793,70607.7715044991,0.0,1.0
1992-11-24,19.25,19.25,18.25,18.75,5038,0.228466352304747,0.228466352304747,0.216597970366838,0.222532161335793,424489.203865951,0.0,1.0
1992-11-25,19.25,19.25,19.25,19.25,0,0.228466352304747,0.228466352304747,0.228466352304747,0.228466352304747,0,0.0,1.0
1992-11-27,19.25,19.25,18.75,18.75,2275,0.228466352304747,0.228466352304747,0.222532161335793,0.222532161335793,191685.775862453,0.0,1.0
1992-11-30,20.0,20.0,19.25,19.25,719,0.237367638758179,0.237367638758179,0.228466352304747,0.228466352304747,60581.1309209247,0.0,1.0
1992-12-01,18.75,18.75,18.5,18.5,2400,0.222532161335793,0.222532161335793,0.219565065851315,0.219565065851315,202217.961349401,0.0,1.0
1992-12-02,18.75,18.75,18.75,18.75,0,0.222532161335793,0.222532161335793,0.222532161335793,0.222532161335793,0,0.0,1.0
1992-12-03,18.5,18.5,18.0,18.0,11756,0.219565065851315,0.219565065851315,0.213630874882361,0.213630874882361,990530.980676485,0.0,1.0
1992-12-04,18.0,18.0,18.0,18.0,238,0.213630874882361,0.213630874882361,0.213630874882361,0.213630874882361,20053.2811671489,0.0,1.0
1992-12-07,18.25,18.25,18.0,18.0,238,0.216597970366838,0.216597970366838,0.213630874882361,0.213630874882361,20053.281167149,0.0,1.0
1992-12-08,18.25,19.5,18.0,18.0,5756,0.216597970366838,0.231433447789224,0.213630874882361,0.213630874882361,484986.077302981,0.0,1.0
1992-12-09,18.25,18.25,18.25,18.25,838,0.216597970366838,0.216597970366838,0.216597970366838,0.216597970366838,70607.7715044993,0.0,1.0
1992-12-10,17.5,18.25,17.5,18.25,3000,0.207696683913406,0.216597970366838,0.207696683913406,0.216597970366838,252772.451686752,0.0,1.0
1992-12-11,19.0,19.0,17.5,17.5,956,0.22549925682027,0.22549925682027,0.207696683913406,0.207696683913406,80550.1546041781,0.0,1.0
1992-12-14,19.0,19.0,19.0,19.0,0,0.22549925682027,0.22549925682027,0.22549925682027,0.22549925682027,0,0.0,1.0
1992-12-15,18.0,18.0,17.5,17.5,2638,0.213630874882361,0.213630874882361,0.207696683913406,0.207696683913406,222271.24251655,0.0,1.0
1992-12-16,19.0,19.0,18.0,18.0,8275,0.22549925682027,0.22549925682027,0.213630874882361,0.213630874882361,697230.679235955,0.0,1.0
1992-12-17,19.0,19.75,18.5,19.5,6119,0.22549925682027,0.234400543273702,0.219565065851315,0.231433447789224,515571.543957077,0.0,1.0
1992-12-18,20.0,20.5,19.25,19.25,4800,0.237367638758179,0.243301829727133,0.228466352304747,0.228466352304747,404435.922698802,0.0,1.0
1992-12-21,21.0,21.0,20.0,20.0,17275,0.249236020696088,0.249236020696088,0.237367638758179,0.237367638758179,1455548.03429621,0.0,1.0
1992-12-22,21.0,21.25,19.5,21.0,7800,0.249236020696088,0.252203116180565,0.231433447789224,0.249236020696088,657208.374385553,0.0,1.0
1992-12-23,21.25,21.5,19.75,19.75,9119,0.252203116180565,0.255170211665042,0.234400543273702,0.234400543273702,768343.995643828,0.0,1.0
1992-12-24,20.0,20.0,20.0,20.0,238,0.237367638758179,0.237367638758179,0.237367638758179,0.237367638758179,20053.2811671489,0.0,1.0
1992-12-28,21.25,21.75,20.0,21.75,956,0.252203116180565,0.258137307149519,0.237367638758179,0.258137307149519,80550.1546041781,0.0,1.0
1992-12-29,20.0,20.0,20.0,20.0,119,0.237367638758179,0.237367638758179,0.237367638758179,0.237367638758179,10026.6405835745,0.0,1.0
1992-12-30,20.0,20.0,20.0,20.0,956,0.237367638758179,0.237367638758179,0.237367638758179,0.237367638758179,80550.154604178,0.0,1.0
1992-12-31,20.0,20.0,20.0,20.0,1075,0.237367638758179,0.237367638758179,0.237367638758179,0.237367638758179,90576.7951877525,0.0,1.0
1993-01-04,20.75,21.5,20.0,20.0,4800,0.246268925211611,0.255170211665042,0.237367638758179,0.237367638758179,404435.922698801,0.0,1.0
1993-01-05,20.75,20.75,20.75,20.75,0,0.246268925211611,0.246268925211611,0.246268925211611,0.246268925211611,0,0.0,1.0
1993-01-06,20.75,20.75,20.75,20.75,0,0.246268925211611,0.246268925211611,0.246268925211611,0.246268925211611,0,0.0,1.0
1993-01-07,20.0,20.0,20.0,20.0,600,0.237367638758179,0.237367638758179,0.237367638758179,0.237367638758179,50554.4903373502,0.0,1.0
1993-01-08,20.0,20.0,20.0,20.0,0,0.237367638758179,0.237367638758179,0.237367638758179,0.237367638758179,0,0.0,1.0
1993-01-11,20.0,20.0,20.0,20.0,0,0.237367638758179,0.237367638758179,0.237367638758179,0.237367638758179,0,0.0,1.0
1993-01-12,20.0,20.0,20.0,20.0,600,0.237367638758179,0.237367638758179,0.237367638758179,0.237367638758179,50554.4903373502,0.0,1.0
1993-01-13,20.25,20.5,19.5,20.0,7800,0.240334734242656,0.243301829727133,0.231433447789224,0.237367638758179,657208.374385554,0.0,1.0
1993-01-14,19.5,20.0,19.5,19.5,9238,0.231433447789224,0.237367638758179,0.231433447789224,0.231433447789224,778370.636227404,0.0,1.0
1993-01-15,19.5,19.5,19.5,19.5,0,0.231433447789224,0.231433447789224,0.231433447789224,0.231433447789224,0,0.0,1.0
1993-01-18,18.5,20.0,18.5,20.0,238,0.219565065851315,0.237367638758179,0.219565065851315,0.237367638758179,20053.281167149,0.0,1.0
1993-01-19,20.0,20.0,20.0,20.0,119,0.237367638758179,0.237367638758179,0.237367638758179,0.237367638758179,10026.6405835745,0.0,1.0
1993-01-20,18.5,20.0,18.5,20.0,2519,0.219565065851315,0.237367638758179,0.219565065851315,0.237367638758179,212244.601932976,0.0,1.0
1993-01-21,20.5,20.5,20.5,20.5,119,0.243301829727133,0.243301829727133,0.243301829727133,0.243301829727133,10026.6405835745,0.0,1.0
1993-01-22,20.5,20.5,20.25,20.25,2400,0.243301829727133,0.243301829727133,0.240334734242656,0.240334734242656,202217.961349401,0.0,1.0
1993-01-25,20.25,20.75,19.75,20.0,8038,0.240334734242656,0.246268925211611,0.234400543273702,0.237367638758179,677261.655552703,0.0,1.0
1993-01-26,20.0,20.0,20.0,20.0,2400,0.237367638758179,0.237367638758179,0.237367638758179,0.237367638758179,202217.961349401,0.0,1.0
1993-01-27,19.75,21.5,19.75,21.5,719,0.234400543273702,0.255170211665042,0.234400543273702,0.255170211665042,60581.1309209246,0.0,1.0
1993-01-28,19.75,20.0,19.75,19.75,7200,0.234400543273702,0.237367638758179,0.234400543273702,0.234400543273702,606653.884048202,0.0,1.0
1993-01-29,20.0,20.0,19.75,20.0,6238,0.237367638758179,0.237367638758179,0.234400543273702,0.237367638758179,525598.184540651,0.0,1.0
1993-02-01,20.0,20.0,20.0,20.0,0,0.237367638758179,0.237367638758179,0.237367638758179,0.237367638758179,0,0.0,1.0
1993-02-02,21.0,21.0,20.0,21.0,3956,0.249236020696088,0.249236020696088,0.237367638758179,0.249236020696088,333322.606290929,0.0,1.0
1993-02-03,21.75,21.75,19.75,19.75,1675,0.258137307149519,0.258137307149519,0.234400543273702,0.234400543273702,141131.285525103,0.0,1.0
1993-02-04,19.75,21.5,19.75,20.0,2038,0.234400543273702,0.255170211665042,0.234400543273702,0.237367638758179,171716.752179199,0.0,1.0
1993-02-05,20.0,20.0,19.75,20.0,1200,0.237367638758179,0.237367638758179,0.234400543273702,0.237367638758179,101108.9806747,0.0,1.0
1993-02-08,21.75,21.75,21.75,21.75,119,0.258137307149519,0.258137307149519,0.258137307149519,0.258137307149519,10026.6405835745,0.0,1.0
1993-02-09,21.75,21.75,21.75,21.75,0,0.258137307149519,0.258137307149519,0.258137307149519,0.258137307149519,0,0.0,1.0
1993-02-10,20.0,20.0,20.0,20.0,356,0.237367638758179,0.237367638758179,0.237367638758179,0.237367638758179,29995.6642668278,0.0,1.0
1993-02-11,20.25,21.75,20.25,21.75,3119,0.240334734242656,0.258137307149519,0.240334734242656,0.258137307149519,262799.092270326,0.0,1.0
1993-02-12,22.75,22.75,20.5,21.75,7800,0.270005689087428,0.270005689087428,0.243301829727133,0.258137307149519,657208.374385554,0.0,1.0
1993-02-16,21.75,22.75,21.5,22.75,475,0.258137307149519,0.270005689087428,0.255170211665042,0.270005689087428,40022.3048504024,0.0,1.0
1993-02-17,22.0,22.5,21.5,21.5,2756,0.261104402633997,0.267038593602951,0.255170211665042,0.255170211665042,232213.625616229,0.0,1.0
1993-02-18,21.5,21.5,21.5,21.5,719,0.255170211665042,0.255170211665042,0.255170211665042,0.255170211665042,60581.1309209248,0.0,1.0
1993-02-19,21.5,22.75,21.5,22.75,1075,0.255170211665042,0.270005689087428,0.255170211665042,0.270005689087428,90576.7951877527,0.0,1.0
1993-02-22,22.75,22.75,22.75,22.75,356,0.270005689087428,0.270005689087428,0.270005689087428,0.270005689087428,29995.6642668279,0.0,1.0
1993-02-23,21.5,22.75,21.5,22.75,7800,0.255170211665042,0.270005689087428,0.255170211665042,0.270005689087428,657208.374385554,0.0,1.0
1993-02-24,21.5,22.25,21.5,22.25,5875,0.255170211665042,0.264071498118474,0.255170211665042,0.264071498118474,495012.717886555,0.0,1.0
1993-02-25,21.5,21.75,21.5,21.5,4800,0.255170211665042,0.258137307149519,0.255170211665042,0.255170211665042,404435.922698803,0.0,1.0
1993-02-26,21.75,22.25,21.5,21.5,3356,0.258137307149519,0.264071498118474,0.255170211665042,0.255170211665042,282768.11595358,0.0,1.0
1993-03-01,22.25,22.25,21.5,21.5,3238,0.264071498118474,0.264071498118474,0.255170211665042,0.255170211665042,272825.7328539,0.0,1.0
1993-03-02,21.0,22.0,21.0,21.5,5519,0.249236020696088,0.261104402633997,0.249236020696088,0.255170211665042,465017.053619726,0.0,1.0
1993-03-03,22.0,22.0,21.0,21.0,4556,0.261104402633997,0.261104402633997,0.249236020696088,0.249236020696088,383877.096628279,0.0,1.0
1993-03-04,20.75,22.0,20.75,22.0,956,0.246268925211611,0.261104402633997,0.246268925211611,0.261104402633997,80550.1546041779,0.0,1.0
1993-03-05,20.75,20.75,20.75,20.75,475,0.246268925211611,0.246268925211611,0.246268925211611,0.246268925211611,40022.3048504022,0.0,1.0
1993-03-08,20.75,21.5,20.75,20.75,956,0.246268925211611,0.255170211665042,0.246268925211611,0.246268925211611,80550.1546041779,0.0,1.0
1993-03-09,20.0,20.75,20.0,20.75,719,0.237367638758179,0.246268925211611,0.237367638758179,0.246268925211611,60581.1309209247,0.0,1.0
1993-03-10,20.0,20.0,20.0,20.0,119,0.237367638758179,0.237367638758179,0.237367638758179,0.237367638758179,10026.6405835745,0.0,1.0
1993-03-11,21.25,21.25,20.0,20.0,1319,0.252203116180565,0.252203116180565,0.237367638758179,0.237367638758179,111135.621258275,0.0,1.0
1993-03-12,21.25,21.25,21.25,21.25,0,0.252203116180565,0.252203116180565,0.252203116180565,0.252203116180565,0,0.0,1.0
1993-03-15,19.75,21.25,19.75,20.0,4919,0.234400543273702,0.252203116180565,0.234400543273702,0.237367638758179,414462.563282376,0.0,1.0
1993-03-16,19.75,20.0,19.75,19.75,719,0.234400543273702,0.237367638758179,0.234400543273702,0.234400543273702,60581.1309209246,0.0,1.0
1993-03-17,20.0,21.25,20.0,21.25,3000,0.237367638758179,0.252203116180565,0.237367638758179,0.252203116180565,252772.451686751,0.0,1.0
1993-03-18,20.0,20.0,20.0,20.0,0,0.237367638758179,0.237367638758179,0.237367638758179,0.237367638758179,0,0.0,1.0
1993-03-19,20.0,20.0,20.0,20.0,356,0.237367638758179,0.237367638758179,0.237367638758179,0.237367638758179,29995.6642668278,0.0,1.0
1993-03-22,20.0,20.0,20.0,20.0,1200,0.237367638758179,0.237367638758179,0.237367638758179,0.237367638758179,101108.9806747,0.0,1.0
1993-03-23,21.25,21.25,21.25,21.25,119,0.252203116180565,0.252203116180565,0.252203116180565,0.252203116180565,10026.6405835745,0.0,1.0
1993-03-24,21.25,21.25,21.25,21.25,0,0.252203116180565,0.252203116180565,0.252203116180565,0.252203116180565,0,0.0,1.0
1993-03-25,20.0,20.0,20.0,20.0,600,0.237367638758179,0.237367638758179,0.237367638758179,0.237367638758179,50554.4903373502,0.0,1.0
1993-03-26,20.0,20.0,20.0,20.0,356,0.237367638758179,0.237367638758179,0.237367638758179,0.237367638758179,29995.6642668278,0.0,1.0
1993-03-29,20.13,20.13,20.0,20.0,3956,0.238910528410107,0.238910528410107,0.237367638758179,0.237367638758179,333322.606290929,0.0,1.0
1993-03-30,20.13,20.13,20.13,20.13,0,0.238910528410107,0.238910528410107,0.238910528410107,0.238910528410107,0,0.0,1.0
1993-03-31,19.75,19.75,19.75,19.75,1075,0.234400543273702,0.234400543273702,0.234400543273702,0.234400543273702,90576.7951877524,0.0,1.0
1993-04-01,19.75,19.75,19.75,19.75,1200,0.234400543273702,0.234400543273702,0.234400543273702,0.234400543273702,101108.9806747,0.0,1.0
1993-04-02,19.75,20.0,19.75,19.75,2519,0.234400543273702,0.237367638758179,0.234400543273702,0.234400543273702,212244.601932975,0.0,1.0
1993-04-05,19.25,19.25,19.25,19.25,119,0.228466352304747,0.228466352304747,0.228466352304747,0.228466352304747,10026.6405835745,0.0,1.0
1993-04-06,19.25,20.25,19.25,19.25,2756,0.228466352304747,0.240334734242656,0.228466352304747,0.228466352304747,232213.625616229,0.0,1.0
1993-04-07,19.0,19.25,19.0,19.25,1919,0.22549925682027,0.228466352304747,0.22549925682027,0.228466352304747,161690.111595625,0.0,1.0
1993-04-08,19.0,19.0,19.0,19.0,2275,0.22549925682027,0.22549925682027,0.22549925682027,0.22549925682027,191685.775862453,0.0,1.0
1993-04-12,19.0,19.0,19.0,19.0,238,0.22549925682027,0.22549925682027,0.22549925682027,0.22549925682027,20053.2811671489,0.0,1.0
1993-04-13,19.0,19.0,19.0,19.0,2038,0.22549925682027,0.22549925682027,0.22549925682027,0.22549925682027,171716.7521792,0.0,1.0
1993-04-14,19.0,19.0,19.0,19.0,238,0.22549925682027,0.22549925682027,0.22549925682027,0.22549925682027,20053.2811671489,0.0,1.0
1993-04-15,19.0,19.0,19.0,19.0,0,0.22549925682027,0.22549925682027,0.22549925682027,0.22549925682027,0,0.0,1.0
1993-04-16,19.0,19.5,19.0,19.0,3000,0.22549925682027,0.231433447789224,0.22549925682027,0.22549925682027,252772.451686751,0.0,1.0
1993-04-19,18.75,18.75,18.75,18.75,719,0.222532161335793,0.222532161335793,0.222532161335793,0.222532161335793,60581.1309209246,0.0,1.0
1993-04-20,18.5,18.5,18.5,18.5,600,0.219565065851315,0.219565065851315,0.219565065851315,0.219565065851315,50554.4903373504,0.0,1.0
1993-04-21,18.5,19.0,18.5,19.0,2156,0.219565065851315,0.22549925682027,0.219565065851315,0.22549925682027,181659.135278879,0.0,1.0
1993-04-22,18.0,18.0,18.0,18.0,1319,0.213630874882361,0.213630874882361,0.213630874882361,0.213630874882361,111135.621258275,0.0,1.0
1993-04-23,19.0,19.0,18.25,18.25,475,0.22549925682027,0.22549925682027,0.216597970366838,0.216597970366838,40022.3048504023,0.0,1.0
1993-04-26,18.5,18.5,18.0,18.0,4200,0.219565065851315,0.219565065851315,0.213630874882361,0.213630874882361,353881.432361452,0.0,1.0
1993-04-27,17.5,17.5,17.5,17.5,119,0.207696683913406,0.207696683913406,0.207696683913406,0.207696683913406,10026.6405835745,0.0,1.0
1993-04-28,18.5,18.5,17.5,17.5,1556,0.219565065851315,0.219565065851315,0.207696683913406,0.207696683913406,131104.644941529,0.0,1.0
1993-04-29,18.5,18.5,18.5,18.5,0,0.219565065851315,0.219565065851315,0.219565065851315,0.219565065851315,0,0.0,1.0
1993-04-30,17.75,17.75,17.75,17.75,6356,0.210663779397884,0.210663779397884,0.210663779397884,0.210663779397884,535540.56764033,0.0,1.0
1993-05-03,17.75,17.75,17.75,17.75,0,0.210663779397884,0.210663779397884,0.210663779397884,0.210663779397884,0,0.0,1.0
1993-05-04,18.5,19.0,18.5,19.0,2038,0.219565065851315,0.22549925682027,0.219565065851315,0.22549925682027,171716.7521792,0.0,1.0
1993-05-05,18.5,18.5,18.5,18.5,238,0.219565065851315,0.219565065851315,0.219565065851315,0.219565065851315,20053.281167149,0.0,1.0
1993-05-06,18.5,18.62,18.5,18.5,4319,0.219565065851315,0.220989271683865,0.219565065851315,0.219565065851315,363908.072945027,0.0,1.0
1993-05-07,18.5,18.5,18.5,18.5,0,0.219565065851315,0.219565065851315,0.219565065851315,0.219565065851315,0,0.0,1.0
1993-05-10,18.5,18.5,18.5,18.5,0,0.219565065851315,0.219565065851315,0.219565065851315,0.219565065851315,0,0.0,1.0
1993-05-11,18.5,18.5,18.5,18.5,0,0.219565065851315,0.219565065851315,0.219565065851315,0.219565065851315,0,0.0,1.0
1993-05-12,18.0,18.0,18.0,18.0,238,0.213630874882361,0.213630874882361,0.213630874882361,0.213630874882361,20053.2811671489,0.0,1.0
1993-05-13,18.12,18.5,18.0,18.0,6719,0.21505508071491,0.219565065851315,0.213630874882361,0.213630874882361,566126.034294427,0.0,1.0
1993-05-14,17.88,17.88,17.5,17.5,3000,0.212206669049812,0.212206669049812,0.207696683913406,0.207696683913406,252772.451686751,0.0,1.0
1993-05-17,17.88,17.88,17.88,17.88,0,0.212206669049812,0.212206669049812,0.212206669049812,0.212206669049812,0,0.0,1.0
1993-05-18,17.5,17.5,17.5,17.5,838,0.207696683913406,0.207696683913406,0.207696683913406,0.207696683913406,70607.7715044994,0.0,1.0
1993-05-19,17.5,17.5,17.5,17.5,0,0.207696683913406,0.207696683913406,0.207696683913406,0.207696683913406,0,0.0,1.0
1993-05-20,18.25,18.25,18.25,18.25,356,0.216597970366838,0.216597970366838,0.216597970366838,0.216597970366838,29995.6642668279,0.0,1.0
1993-05-21,17.5,17.5,17.5,17.5,119,0.207696683913406,0.207696683913406,0.207696683913406,0.207696683913406,10026.6405835745,0.0,1.0
1993-05-24,17.5,17.5,17.5,17.5,0,0.207696683913406,0.207696683913406,0.207696683913406,0.207696683913406,0,0.0,1.0
1993-05-25,17.5,17.5,17.5,17.5,719,0.207696683913406,0.207696683913406,0.207696683913406,0.207696683913406,60581.1309209249,0.0,1.0
1993-05-26,17.63,17.63,17.5,17.5,2275,0.209239573565335,0.209239573565335,0.207696683913406,0.207696683913406,191685.775862453,0.0,1.0
1993-05-27,17.5,17.5,17.5,17.5,119,0.207696683913406,0.207696683913406,0.207696683913406,0.207696683913406,10026.6405835745,0.0,1.0
1993-05-28,17.0,17.0,17.0,17.0,719,0.201762492944452,0.201762492944452,0.201762492944452,0.201762492944452,60581.1309209247,0.0,1.0
1993-06-01,17.0,17.0,17.0,17.0,0,0.201762492944452,0.201762492944452,0.201762492944452,0.201762492944452,0,0.0,1.0
1993-06-02,17.0,17.0,17.0,17.0,475,0.201762492944452,0.201762492944452,0.201762492944452,0.201762492944452,40022.3048504023,0.0,1.0
1993-06-03,17.0,17.0,17.0,17.0,475,0.201762492944452,0.201762492944452,0.201762492944452,0.201762492944452,40022.3048504023,0.0,1.0
1993-06-04,17.38,17.63,17.38,17.63,1800,0.206272478080857,0.209239573565335,0.206272478080857,0.209239573565335,151663.471012051,0.0,1.0
1993-06-07,17.38,17.38,17.38,17.38,0,0.206272478080857,0.206272478080857,0.206272478080857,0.206272478080857,0,0.0,1.0
1993-06-08,16.5,16.5,16.5,16.5,2400,0.195828301975498,0.195828301975498,0.195828301975498,0.195828301975498,202217.961349401,0.0,1.0
1993-06-09,16.25,17.0,15.5,16.5,10556,0.19286120649102,0.201762492944452,0.183959920037589,0.195828301975498,889422.000001784,0.0,1.0
1993-06-10,15.0,15.0,15.0,15.0,238,0.178025729068634,0.178025729068634,0.178025729068634,0.178025729068634,20053.281167149,0.0,1.0
1993-06-11,15.0,16.0,15.0,16.0,2038,0.178025729068634,0.189894111006543,0.178025729068634,0.189894111006543,171716.7521792,0.0,1.0
1993-06-14,16.5,16.5,16.5,16.5,1800,0.195828301975498,0.195828301975498,0.195828301975498,0.195828301975498,151663.47101205,0.0,1.0
1993-06-15,16.75,17.0,16.0,16.5,15356,0.198795397459975,0.201762492944452,0.189894111006543,0.195828301975498,1293857.92270058,0.0,1.0
1993-06-16,18.25,18.25,16.0,16.0,7675,0.216597970366838,0.216597970366838,0.189894111006543,0.189894111006543,646676.188898606,0.0,1.0
1993-06-17,17.75,17.75,17.0,17.0,1200,0.210663779397884,0.210663779397884,0.201762492944452,0.201762492944452,101108.9806747,0.0,1.0
1993-06-18,17.75,17.75,17.75,17.75,0,0.210663779397884,0.210663779397884,0.210663779397884,0.210663779397884,0,0.0,1.0
1993-06-21,17.0,17.0,17.0,17.0,238,0.201762492944452,0.201762492944452,0.201762492944452,0.201762492944452,20053.2811671489,0.0,1.0
1993-06-22,17.13,17.13,17.13,17.13,3600,0.20330538259638,0.20330538259638,0.20330538259638,0.20330538259638,303326.942024102,0.0,1.0
1993-06-23,17.0,17.0,17.0,17.0,838,0.201762492944452,0.201762492944452,0.201762492944452,0.201762492944452,70607.7715044992,0.0,1.0
1993-06-24,17.0,17.0,17.0,17.0,119,0.201762492944452,0.201762492944452,0.201762492944452,0.201762492944452,10026.6405835745,0.0,1.0
1993-06-25,17.0,17.0,17.0,17.0,0,0.201762492944452,0.201762492944452,0.201762492944452,0.201762492944452,0,0.0,1.0
1993-06-28,17.0,17.0,17.0,17.0,1075,0.201762492944452,0.201762492944452,0.201762492944452,0.201762492944452,90576.7951877526,0.0,1.0
1993-06-29,17.0,17.0,17.0,17.0,0,0.201762492944452,0.201762492944452,0.201762492944452,0.201762492944452,0,0.0,1.0
1993-06-30,17.0,17.0,17.0,17.0,119,0.201762492944452,0.201762492944452,0.201762492944452,0.201762492944452,10026.6405835745,0.0,1.0
1993-07-01,18.0,18.0,17.5,17.5,600,0.213630874882361,0.213630874882361,0.207696683913406,0.207696683913406,50554.4903373503,0.0,1.0
1993-07-02,17.0,17.0,17.0,17.0,1075,0.201762492944452,0.201762492944452,0.201762492944452,0.201762492944452,90576.7951877526,0.0,1.0
1993-07-06,17.0,17.0,17.0,17.0,0,0.201762492944452,0.201762492944452,0.201762492944452,0.201762492944452,0,0.0,1.0
1993-07-07,17.0,17.0,17.0,17.0,356,0.201762492944452,0.201762492944452,0.201762492944452,0.201762492944452,29995.6642668278,0.0,1.0
1993-07-08,17.5,17.5,17.0,17.0,1675,0.207696683913406,0.207696683913406,0.201762492944452,0.201762492944452,141131.285525103,0.0,1.0
1993-07-09,17.25,18.0,17.25,17.25,1319,0.204729588428929,0.213630874882361,0.204729588428929,0.204729588428929,111135.621258275,0.0,1.0
1993-07-12,17.25,18.0,17.25,18.0,1556,0.204729588428929,0.213630874882361,0.204729588428929,0.213630874882361,131104.644941529,0.0,1.0
1993-07-13,17.0,17.0,17.0,17.0,238,0.201762492944452,0.201762492944452,0.201762492944452,0.201762492944452,20053.2811671489,0.0,1.0
1993-07-14,17.0,18.0,17.0,18.0,1319,0.201762492944452,0.213630874882361,0.201762492944452,0.213630874882361,111135.621258275,0.0,1.0
1993-07-15,17.0,17.0,17.0,17.0,119,0.201762492944452,0.201762492944452,0.201762492944452,0.201762492944452,10026.6405835745,0.0,1.0
1993-07-16,17.0,17.13,17.0,17.0,2875,0.201762492944452,0.20330538259638,0.201762492944452,0.201762492944452,242240.266199803,0.0,1.0
1993-07-19,17.25,17.25,17.0,17.0,7319,0.204729588428929,0.204729588428929,0.201762492944452,0.201762492944452,616680.524631778,0.0,1.0
1993-07-20,17.0,17.0,17.0,17.0,356,0.201762492944452,0.201762492944452,0.201762492944452,0.201762492944452,29995.6642668278,0.0,1.0
1993-07-21,17.0,17.0,17.0,17.0,0,0.201762492944452,0.201762492944452,0.201762492944452,0.201762492944452,0,0.0,1.0
1993-07-22,17.0,17.0,17.0,17.0,119,0.201762492944452,0.201762492944452,0.201762492944452,0.201762492944452,10026.6405835745,0.0,1.0
1993-07-23,17.0,17.0,17.0,17.0,119,0.201762492944452,0.201762492944452,0.201762492944452,0.201762492944452,10026.6405835745,0.0,1.0
1993-07-26,17.0,17.0,17.0,17.0,0,0.201762492944452,0.201762492944452,0.201762492944452,0.201762492944452,0,0.0,1.0
1993-07-27,17.0,17.0,17.0,17.0,600,0.201762492944452,0.201762492944452,0.201762492944452,0.201762492944452,50554.4903373503,0.0,1.0
1993-07-28,17.0,17.0,17.0,17.0,119,0.201762492944452,0.201762492944452,0.201762492944452,0.201762492944452,10026.6405835745,0.0,1.0
1993-07-29,17.0,17.0,17.0,17.0,475,0.201762492944452,0.201762492944452,0.201762492944452,0.201762492944452,40022.3048504023,0.0,1.0
1993-07-30,17.0,17.0,16.5,16.5,5400,0.201762492944452,0.201762492944452,0.195828301975498,0.195828301975498,454990.413036152,0.0,1.0
1993-08-02,16.5,16.5,16.5,16.5,600,0.195828301975498,0.195828301975498,0.195828301975498,0.195828301975498,50554.4903373501,0.0,1.0
1993-08-03,16.5,16.5,16.5,16.5,0,0.195828301975498,0.195828301975498,0.195828301975498,0.195828301975498,0,0.0,1.0
1993-08-04,16.5,16.5,16.5,16.5,0,0.195828301975498,0.195828301975498,0.195828301975498,0.195828301975498,0,0.0,1.0
1993-08-05,15.75,15.75,15.75,15.75,1200,0.186927015522066,0.186927015522066,0.186927015522066,0.186927015522066,101108.9806747,0.0,1.0
1993-08-06,15.75,15.75,15.75,15.75,600,0.186927015522066,0.186927015522066,0.186927015522066,0.186927015522066,50554.4903373502,0.0,1.0
1993-08-09,15.75,15.75,15.75,15.75,719,0.186927015522066,0.186927015522066,0.186927015522066,0.186927015522066,60581.1309209247,0.0,1.0
1993-08-10,16.5,16.5,15.75,15.75,4556,0.195828301975498,0.195828301975498,0.186927015522066,0.186927015522066,383877.096628279,0.0,1.0
1993-08-11,16.5,16.5,16.5,16.5,0,0.195828301975498,0.195828301975498,0.195828301975498,0.195828301975498,0,0.0,1.0
1993-08-12,16.5,16.5,16.5,16.5,0,0.195828301975498,0.195828301975498,0.195828301975498,0.195828301975498,0,0.0,1.0
1993-08-13,16.37,16.63,16.25,16.25,3838,0.194285412323569,0.197371191627426,0.19286120649102,0.19286120649102,323380.223191251,0.0,1.0
1993-08-16,16.25,16.25,16.25,16.25,475,0.19286120649102,0.19286120649102,0.19286120649102,0.19286120649102,40022.3048504024,0.0,1.0
1993-08-17,17.5,17.5,16.25,16.25,1675,0.207696683913406,0.207696683913406,0.19286120649102,0.19286120649102,141131.285525103,0.0,1.0
1993-08-18,17.0,17.0,17.0,17.0,119,0.201762492944452,0.201762492944452,0.201762492944452,0.201762492944452,10026.6405835745,0.0,1.0
1993-08-19,17.0,17.75,16.5,17.75,1075,0.201762492944452,0.210663779397884,0.195828301975498,0.210663779397884,90576.7951877526,0.0,1.0
1993-08-20,17.75,17.75,16.25,16.25,1319,0.210663779397884,0.210663779397884,0.19286120649102,0.19286120649102,111135.621258275,0.0,1.0
1993-08-23,16.25,16.75,16.25,16.75,719,0.19286120649102,0.198795397459975,0.19286120649102,0.198795397459975,60581.1309209248,0.0,1.0
1993-08-24,16.25,16.25,16.25,16.25,119,0.19286120649102,0.19286120649102,0.19286120649102,0.19286120649102,10026.6405835745,0.0,1.0
1993-08-25,16.25,16.25,16.25,16.25,356,0.19286120649102,0.19286120649102,0.19286120649102,0.19286120649102,29995.6642668279,0.0,1.0
1993-08-26,16.63,17.0,16.63,17.0,3000,0.197371191627426,0.201762492944452,0.197371191627426,0.201762492944452,252772.451686751,0.0,1.0
1993-08-27,17.0,17.0,16.25,17.0,25319,0.201762492944452,0.201762492944452,0.19286120649102,0.201762492944452,2133315.23475229,0.0,1.0
1993-08-30,17.0,17.0,17.0,17.0,0,0.201762492944452,0.201762492944452,0.201762492944452,0.201762492944452,0,0.0,1.0
1993-08-31,18.0,18.0,17.0,17.0,719,0.213630874882361,0.213630874882361,0.201762492944452,0.201762492944452,60581.1309209247,0.0,1.0
1993-09-01,18.0,18.0,18.0,18.0,0,0.213630874882361,0.213630874882361,0.213630874882361,0.213630874882361,0,0.0,1.0
1993-09-02,18.0,18.0,18.0,18.0,0,0.213630874882361,0.213630874882361,0.213630874882361,0.213630874882361,0,0.0,1.0
1993-09-03,18.0,18.0,18.0,18.0,0,0.213630874882361,0.213630874882361,0.213630874882361,0.213630874882361,0,0.0,1.0
1993-09-07,18.0,18.0,18.0,18.0,0,0.213630874882361,0.213630874882361,0.213630874882361,0.213630874882361,0,0.0,1.0
1993-09-08,18.0,18.0,18.0,18.0,0,0.213630874882361,0.213630874882361,0.213630874882361,0.213630874882361,0,0.0,1.0
1993-09-09,18.0,18.0,16.5,16.5,7438,0.213630874882361,0.213630874882361,0.195828301975498,0.195828301975498,626707.165215352,0.0,1.0
1993-09-10,17.75,18.5,17.75,18.5,1319,0.210663779397884,0.219565065851315,0.210663779397884,0.219565065851315,111135.621258275,0.0,1.0
1993-09-13,17.0,17.75,17.0,17.75,1800,0.201762492944452,0.210663779397884,0.201762492944452,0.210663779397884,151663.471012051,0.0,1.0
1993-09-14,17.0,17.0,17.0,17.0,0,0.201762492944452,0.201762492944452,0.201762492944452,0.201762492944452,0,0.0,1.0
1993-09-15,17.0,17.0,17.0,17.0,119,0.201762492944452,0.201762492944452,0.201762492944452,0.201762492944452,10026.6405835745,0.0,1.0
1993-09-16,18.25,18.25,18.25,18.25,475,0.216597970366838,0.216597970366838,0.216597970366838,0.216597970366838,40022.3048504023,0.0,1.0
1993-09-17,17.25,17.25,17.0,17.0,600,0.204729588428929,0.204729588428929,0.201762492944452,0.201762492944452,50554.4903373503,0.0,1.0
1993-09-20,17.13,18.25,17.13,18.25,1675,0.20330538259638,0.216597970366838,0.20330538259638,0.216597970366838,141131.285525103,0.0,1.0
1993-09-21,16.75,17.0,16.75,17.0,5400,0.198795397459975,0.201762492944452,0.198795397459975,0.201762492944452,454990.413036152,0.0,1.0
1993-09-22,18.0,18.0,18.0,18.0,238,0.213630874882361,0.213630874882361,0.213630874882361,0.213630874882361,20053.2811671489,0.0,1.0
1993-09-23,16.75,18.0,16.75,18.0,1800,0.198795397459975,0.213630874882361,0.198795397459975,0.213630874882361,151663.471012051,0.0,1.0
1993-09-24,16.75,18.0,16.75,18.0,838,0.198795397459975,0.213630874882361,0.198795397459975,0.213630874882361,70607.7715044991,0.0,1.0
1993-09-27,16.75,16.75,16.75,16.75,0,0.198795397459975,0.198795397459975,0.198795397459975,0.198795397459975,0,0.0,1.0
1993-09-28,16.75,17.13,16.75,17.0,2519,0.198795397459975,0.20330538259638,0.198795397459975,0.201762492944452,212244.601932975,0.0,1.0
1993-09-29,17.0,17.0,17.0,17.0,4800,0.201762492944452,0.201762492944452,0.201762492944452,0.201762492944452,404435.922698802,0.0,1.0
1993-09-30,18.5,18.5,17.25,17.25,9356,0.219565065851315,0.219565065851315,0.204729588428929,0.204729588428929,788313.019327083,0.0,1.0
1993-10-01,18.0,18.5,17.5,17.5,26400,0.213630874882361,0.219565065851315,0.207696683913406,0.207696683913406,2224397.57484341,0.0,1.0
1993-10-04,17.75,17.75,17.75,17.75,600,0.210663779397884,0.210663779397884,0.210663779397884,0.210663779397884,50554.4903373502,0.0,1.0
1993-10-05,18.0,18.25,17.75,17.75,1919,0.213630874882361,0.216597970366838,0.210663779397884,0.210663779397884,161690.111595625,0.0,1.0
1993-10-06,19.0,19.75,18.0,18.5,17038,0.22549925682027,0.234400543273702,0.213630874882361,0.219565065851315,1435579.01061296,0.0,1.0
1993-10-07,19.5,19.5,18.75,18.75,3600,0.231433447789224,0.231433447789224,0.222532161335793,0.222532161335793,303326.942024102,0.0,1.0
1993-10-08,20.25,20.25,19.5,19.5,31200,0.240334734242656,0.240334734242656,0.231433447789224,0.231433447789224,2628833.49754221,0.0,1.0
1993-10-11,19.5,20.25,19.5,20.25,5400,0.231433447789224,0.240334734242656,0.231433447789224,0.240334734242656,454990.413036153,0.0,1.0
1993-10-12,19.75,20.25,19.5,19.5,34319,0.234400543273702,0.240334734242656,0.231433447789224,0.231433447789224,2891632.58981253,0.0,1.0
1993-10-13,19.5,19.5,19.5,19.5,1200,0.231433447789224,0.231433447789224,0.231433447789224,0.231433447789224,101108.980674701,0.0,1.0
1993-10-14,19.75,20.25,19.75,20.25,12838,0.234400543273702,0.240334734242656,0.234400543273702,0.240334734242656,1081697.5782515,0.0,1.0
1993-10-15,20.25,20.25,20.25,20.25,119,0.240334734242656,0.240334734242656,0.240334734242656,0.240334734242656,10026.6405835745,0.0,1.0
1993-10-18,20.25,20.25,20.25,20.25,0,0.240334734242656,0.240334734242656,0.240334734242656,0.240334734242656,0,0.0,1.0
1993-10-19,20.25,20.25,20.25,20.25,0,0.240334734242656,0.240334734242656,0.240334734242656,0.240334734242656,0,0.0,1.0
1993-10-20,19.5,19.5,19.5,19.5,1200,0.231433447789224,0.231433447789224,0.231433447789224,0.231433447789224,101108.980674701,0.0,1.0
1993-10-21,19.25,20.25,19.25,19.25,8756,0.228466352304747,0.240334734242656,0.228466352304747,0.228466352304747,737758.528989732,0.0,1.0
1993-10-22,19.75,20.25,19.5,19.5,10800,0.234400543273702,0.240334734242656,0.231433447789224,0.231433447789224,909980.826072303,0.0,1.0
1993-10-25,19.75,19.75,19.75,19.75,0,0.234400543273702,0.234400543273702,0.234400543273702,0.234400543273702,0,0.0,1.0
1993-10-26,19.75,19.75,19.75,19.75,238,0.234400543273702,0.234400543273702,0.234400543273702,0.234400543273702,20053.2811671489,0.0,1.0
1993-10-27,20.0,20.0,20.0,20.0,600,0.237367638758179,0.237367638758179,0.237367638758179,0.237367638758179,50554.4903373502,0.0,1.0
1993-10-28,20.0,20.0,20.0,20.0,1319,0.237367638758179,0.237367638758179,0.237367638758179,0.237367638758179,111135.621258275,0.0,1.0
1993-10-29,20.5,20.75,20.0,20.0,14156,0.243301829727133,0.246268925211611,0.237367638758179,0.237367638758179,1192748.94202589,0.0,1.0
1993-11-01,20.38,20.38,20.0,20.0,17156,0.241877623894584,0.241877623894584,0.237367638758179,0.237367638758179,1445521.39371264,0.0,1.0
1993-11-02,20.25,20.25,20.25,20.25,356,0.240334734242656,0.240334734242656,0.240334734242656,0.240334734242656,29995.6642668278,0.0,1.0
1993-11-03,21.87,22.5,20.5,20.5,32756,0.259561512982069,0.267038593602951,0.243301829727133,0.243301829727133,2759938.14248374,0.0,1.0
1993-11-04,22.25,22.5,21.5,22.5,3956,0.264071498118474,0.267038593602951,0.255170211665042,0.267038593602951,333322.606290929,0.0,1.0
1993-11-05,21.75,21.75,21.75,21.75,600,0.258137307149519,0.258137307149519,0.258137307149519,0.258137307149519,50554.4903373504,0.0,1.0
1993-11-08,21.75,21.75,21.75,21.75,0,0.258137307149519,0.258137307149519,0.258137307149519,0.258137307149519,0,0.0,1.0
1993-11-09,21.75,21.75,21.75,21.75,238,0.258137307149519,0.258137307149519,0.258137307149519,0.258137307149519,20053.281167149,0.0,1.0
1993-11-10,21.62,21.75,21.0,21.75,4319,0.256594417497591,0.258137307149519,0.249236020696088,0.258137307149519,363908.072945027,0.0,1.0
1993-11-11,21.62,21.62,21.62,21.62,0,0.256594417497591,0.256594417497591,0.256594417497591,0.256594417497591,0,0.0,1.0
1993-11-12,21.0,21.0,21.0,21.0,1200,0.249236020696088,0.249236020696088,0.249236020696088,0.249236020696088,101108.9806747,0.0,1.0
1993-11-15,21.0,21.0,21.0,21.0,119,0.249236020696088,0.249236020696088,0.249236020696088,0.249236020696088,10026.6405835745,0.0,1.0
1993-11-16,21.0,21.0,21.0,21.0,238,0.249236020696088,0.249236020696088,0.249236020696088,0.249236020696088,20053.2811671489,0.0,1.0
1993-11-17,21.25,21.5,21.0,21.0,3356,0.252203116180565,0.255170211665042,0.249236020696088,0.249236020696088,282768.115953579,0.0,1.0
1993-11-18,21.37,21.75,21.37,21.37,17038,0.253627322013114,0.258137307149519,0.253627322013114,0.253627322013114,1435579.01061296,0.0,1.0
1993-11-19,21.37,21.37,21.37,21.37,0,0.253627322013114,0.253627322013114,0.253627322013114,0.253627322013114,0,0.0,1.0
1993-11-22,21.25,21.25,21.0,21.0,4675,0.252203116180565,0.252203116180565,0.249236020696088,0.249236020696088,393903.737211854,0.0,1.0
1993-11-23,21.25,21.25,21.25,21.25,0,0.252203116180565,0.252203116180565,0.252203116180565,0.252203116180565,0,0.0,1.0
1993-11-24,21.5,21.75,21.5,21.75,3600,0.255170211665042,0.258137307149519,0.255170211665042,0.258137307149519,303326.942024102,0.0,1.0
1993-11-26,22.5,23.0,21.37,21.75,14638,0.267038593602951,0.272972784571906,0.253627322013114,0.258137307149519,1233361.04926356,0.0,1.0
1993-11-29,22.5,23.0,22.25,22.25,9000,0.267038593602951,0.272972784571906,0.264071498118474,0.264071498118474,758317.355060254,0.0,1.0
1993-11-30,22.88,23.5,22.5,22.5,3000,0.271548578739357,0.27890697554086,0.267038593602951,0.267038593602951,252772.451686751,0.0,1.0
1993-12-01,22.5,22.5,22.5,22.5,475,0.267038593602951,0.267038593602951,0.267038593602951,0.267038593602951,40022.3048504023,0.0,1.0
1993-12-02,23.75,23.75,22.75,23.5,10200,0.281874071025337,0.281874071025337,0.270005689087428,0.27890697554086,859426.335734956,0.0,1.0
1993-12-03,23.0,23.38,23.0,23.0,15475,0.272972784571906,0.277482769708311,0.272972784571906,0.272972784571906,1303884.56328416,0.0,1.0
1993-12-06,23.0,23.0,22.75,23.0,2275,0.272972784571906,0.272972784571906,0.270005689087428,0.272972784571906,191685.775862453,0.0,1.0
1993-12-07,22.0,22.75,22.0,22.5,6956,0.261104402633997,0.270005689087428,0.261104402633997,0.267038593602951,586095.05797768,0.0,1.0
1993-12-08,22.25,22.25,21.75,22.0,9119,0.264071498118474,0.264071498118474,0.258137307149519,0.261104402633997,768343.995643828,0.0,1.0
1993-12-09,22.25,22.25,22.0,22.0,719,0.264071498118474,0.264071498118474,0.261104402633997,0.261104402633997,60581.1309209247,0.0,1.0
1993-12-10,22.88,22.88,22.25,22.25,11275,0.271548578739357,0.271548578739357,0.264071498118474,0.264071498118474,950003.130922706,0.0,1.0
1993-12-13,22.5,23.25,22.5,23.25,238,0.267038593602951,0.275939880056383,0.267038593602951,0.275939880056383,20053.281167149,0.0,1.0
1993-12-14,22.25,23.25,22.25,23.25,6719,0.264071498118474,0.275939880056383,0.264071498118474,0.275939880056383,566126.034294427,0.0,1.0
1993-12-15,22.63,22.63,22.25,22.25,15238,0.268581483254879,0.268581483254879,0.264071498118474,0.264071498118474,1283915.53960091,0.0,1.0
1993-12-16,22.0,22.5,22.0,22.0,14400,0.261104402633997,0.267038593602951,0.261104402633997,0.261104402633997,1213307.76809641,0.0,1.0
1993-12-17,22.25,22.25,22.0,22.0,2519,0.264071498118474,0.264071498118474,0.261104402633997,0.261104402633997,212244.601932975,0.0,1.0
1993-12-20,22.0,22.0,22.0,22.0,1200,0.261104402633997,0.261104402633997,0.261104402633997,0.261104402633997,101108.9806747,0.0,1.0
1993-12-21,22.0,22.25,22.0,22.0,4800,0.261104402633997,0.264071498118474,0.261104402633997,0.261104402633997,404435.922698802,0.0,1.0
1993-12-22,22.25,22.25,22.0,22.0,956,0.264071498118474,0.264071498118474,0.261104402633997,0.261104402633997,80550.1546041781,0.0,1.0
1993-12-23,22.0,22.25,22.0,22.0,16319,0.261104402633997,0.264071498118474,0.261104402633997,0.261104402633997,1374997.87969203,0.0,1.0
1993-12-27,22.0,22.0,22.0,22.0,0,0.261104402633997,0.261104402633997,0.261104402633997,0.261104402633997,0,0.0,1.0
1993-12-28,22.0,22.0,22.0,22.0,4319,0.261104402633997,0.261104402633997,0.261104402633997,0.261104402633997,363908.072945026,0.0,1.0
1993-12-29,22.0,22.0,22.0,22.0,238,0.261104402633997,0.261104402633997,0.261104402633997,0.261104402633997,20053.2811671489,0.0,1.0
1993-12-30,22.0,22.0,22.0,22.0,0,0.261104402633997,0.261104402633997,0.261104402633997,0.261104402633997,0,0.0,1.0
1993-12-31,22.25,22.25,21.5,21.75,5756,0.264071498118474,0.264071498118474,0.255170211665042,0.258137307149519,484986.07730298,0.0,1.0
1994-01-03,21.87,22.5,21.75,22.5,9119,0.259561512982069,0.267038593602951,0.258137307149519,0.267038593602951,768343.995643827,0.0,1.0
1994-01-04,21.5,21.5,21.5,21.5,2400,0.255170211665042,0.255170211665042,0.255170211665042,0.255170211665042,202217.961349401,0.0,1.0
1994-01-05,21.5,22.5,21.5,22.5,2275,0.255170211665042,0.267038593602951,0.255170211665042,0.267038593602951,191685.775862453,0.0,1.0
1994-01-06,21.5,21.5,21.5,21.5,1919,0.255170211665042,0.255170211665042,0.255170211665042,0.255170211665042,161690.111595625,0.0,1.0
1994-01-07,21.0,22.0,21.0,21.5,4919,0.249236020696088,0.261104402633997,0.249236020696088,0.255170211665042,414462.563282376,0.0,1.0
1994-01-10,21.0,21.0,21.0,21.0,238,0.249236020696088,0.249236020696088,0.249236020696088,0.249236020696088,20053.2811671489,0.0,1.0
1994-01-11,21.0,21.0,21.0,21.0,119,0.249236020696088,0.249236020696088,0.249236020696088,0.249236020696088,10026.6405835745,0.0,1.0
1994-01-12,21.0,21.0,21.0,21.0,3475,0.249236020696088,0.249236020696088,0.249236020696088,0.249236020696088,292794.756537153,0.0,1.0
1994-01-13,21.0,22.0,21.0,22.0,3838,0.249236020696088,0.261104402633997,0.249236020696088,0.261104402633997,323380.22319125,0.0,1.0
1994-01-14,22.0,22.0,21.0,21.0,4075,0.261104402633997,0.261104402633997,0.249236020696088,0.249236020696088,343349.246874504,0.0,1.0
1994-01-17,21.5,21.5,21.12,21.25,14400,0.255170211665042,0.255170211665042,0.250660226528637,0.252203116180565,1213307.76809641,0.0,1.0
1994-01-18,21.0,22.0,21.0,21.0,6356,0.249236020696088,0.261104402633997,0.249236020696088,0.249236020696088,535540.56764033,0.0,1.0
1994-01-19,21.0,21.0,21.0,21.0,0,0.249236020696088,0.249236020696088,0.249236020696088,0.249236020696088,0,0.0,1.0
1994-01-20,21.0,21.0,21.0,21.0,0,0.249236020696088,0.249236020696088,0.249236020696088,0.249236020696088,0,0.0,1.0
1994-01-21,21.5,21.5,21.12,21.12,1319,0.255170211665042,0.255170211665042,0.250660226528637,0.250660226528637,111135.621258275,0.0,1.0
1994-01-24,21.25,21.25,21.12,21.12,356,0.252203116180565,0.252203116180565,0.250660226528637,0.250660226528637,29995.6642668278,0.0,1.0
1994-01-25,21.0,21.0,21.0,21.0,356,0.249236020696088,0.249236020696088,0.249236020696088,0.249236020696088,29995.6642668278,0.0,1.0
1994-01-26,21.0,22.0,21.0,22.0,1919,0.249236020696088,0.261104402633997,0.249236020696088,0.261104402633997,161690.111595625,0.0,1.0
1994-01-27,21.0,21.0,21.0,21.0,3719,0.249236020696088,0.249236020696088,0.249236020696088,0.249236020696088,313353.582607676,0.0,1.0
1994-01-28,21.0,21.0,21.0,21.0,238,0.249236020696088,0.249236020696088,0.249236020696088,0.249236020696088,20053.2811671489,0.0,1.0
1994-01-31,21.5,21.5,21.0,21.0,4800,0.255170211665042,0.255170211665042,0.249236020696088,0.249236020696088,404435.922698803,0.0,1.0
1994-02-01,21.0,21.0,20.0,20.25,3600,0.249236020696088,0.249236020696088,0.237367638758179,0.240334734242656,303326.942024101,0.0,1.0
1994-02-02,21.0,21.0,21.0,21.0,0,0.249236020696088,0.249236020696088,0.249236020696088,0.249236020696088,0,0.0,1.0
1994-02-03,19.63,19.75,19.5,19.75,4556,0.232976337441153,0.234400543273702,0.231433447789224,0.234400543273702,383877.096628279,0.0,1.0
1994-02-04,18.5,18.5,18.5,18.5,238,0.219565065851315,0.219565065851315,0.219565065851315,0.219565065851315,20053.281167149,0.0,1.0
1994-02-07,19.0,20.0,18.5,18.5,4075,0.22549925682027,0.237367638758179,0.219565065851315,0.219565065851315,343349.246874504,0.0,1.0
1994-02-08,20.0,20.0,19.0,20.0,18719,0.237367638758179,0.237367638758179,0.22549925682027,0.237367638758179,1577215.84104143,0.0,1.0
1994-02-09,22.25,22.25,21.0,21.0,9838,0.264071498118474,0.264071498118474,0.249236020696088,0.249236020696088,828925.126564753,0.0,1.0
1994-02-10,22.25,22.25,22.25,22.25,2756,0.264071498118474,0.264071498118474,0.264071498118474,0.264071498118474,232213.625616229,0.0,1.0
1994-02-11,21.75,21.75,21.25,21.25,1075,0.258137307149519,0.258137307149519,0.252203116180565,0.252203116180565,90576.7951877527,0.0,1.0
1994-02-14,21.25,21.25,21.25,21.25,119,0.252203116180565,0.252203116180565,0.252203116180565,0.252203116180565,10026.6405835745,0.0,1.0
1994-02-15,21.25,21.25,21.25,21.25,238,0.252203116180565,0.252203116180565,0.252203116180565,0.252203116180565,20053.2811671489,0.0,1.0
1994-02-16,21.25,21.25,21.25,21.25,719,0.252203116180565,0.252203116180565,0.252203116180565,0.252203116180565,60581.1309209247,0.0,1.0
1994-02-17,21.75,22.25,21.25,21.25,1319,0.258137307149519,0.264071498118474,0.252203116180565,0.252203116180565,111135.621258275,0.0,1.0
1994-02-18,21.25,21.5,21.25,21.25,5038,0.252203116180565,0.255170211665042,0.252203116180565,0.252203116180565,424489.203865951,0.0,1.0
1994-02-22,20.75,21.5,20.75,21.5,3119,0.246268925211611,0.255170211665042,0.246268925211611,0.255170211665042,262799.092270325,0.0,1.0
1994-02-23,20.75,20.75,20.75,20.75,838,0.246268925211611,0.246268925211611,0.246268925211611,0.246268925211611,70607.7715044991,0.0,1.0
1994-02-24,21.5,21.5,20.75,20.75,2756,0.255170211665042,0.255170211665042,0.246268925211611,0.246268925211611,232213.625616229,0.0,1.0
1994-02-25,20.75,20.75,20.75,20.75,119,0.246268925211611,0.246268925211611,0.246268925211611,0.246268925211611,10026.6405835744,0.0,1.0
1994-02-28,21.75,21.75,20.75,20.75,1319,0.258137307149519,0.258137307149519,0.246268925211611,0.246268925211611,111135.621258275,0.0,1.0
1994-03-01,21.75,21.75,20.75,21.0,19319,0.258137307149519,0.258137307149519,0.246268925211611,0.249236020696088,1627770.33137879,0.0,1.0
1994-03-02,20.75,20.75,20.75,20.75,2038,0.246268925211611,0.246268925211611,0.246268925211611,0.246268925211611,171716.752179199,0.0,1.0
1994-03-03,20.75,20.75,20.75,20.75,0,0.246268925211611,0.246268925211611,0.246268925211611,0.246268925211611,0,0.0,1.0
1994-03-04,20.75,20.75,20.75,20.75,238,0.246268925211611,0.246268925211611,0.246268925211611,0.246268925211611,20053.2811671489,0.0,1.0
1994-03-07,20.75,20.75,20.75,20.75,0,0.246268925211611,0.246268925211611,0.246268925211611,0.246268925211611,0,0.0,1.0
1994-03-08,21.37,21.75,21.37,21.75,3356,0.253627322013114,0.258137307149519,0.253627322013114,0.258137307149519,282768.115953579,0.0,1.0
1994-03-09,21.25,21.25,21.25,21.25,1200,0.252203116180565,0.252203116180565,0.252203116180565,0.252203116180565,101108.980674701,0.0,1.0
1994-03-10,20.25,21.0,20.25,21.0,29756,0.240334734242656,0.249236020696088,0.240334734242656,0.249236020696088,2507165.69079699,0.0,1.0
1994-03-11,20.5,20.5,20.38,20.5,5400,0.243301829727133,0.243301829727133,0.241877623894584,0.243301829727133,454990.413036153,0.0,1.0
1994-03-14,20.5,20.75,20.5,20.5,2519,0.243301829727133,0.246268925211611,0.243301829727133,0.243301829727133,212244.601932976,0.0,1.0
1994-03-15,21.0,21.0,21.0,21.0,3475,0.249236020696088,0.249236020696088,0.249236020696088,0.249236020696088,292794.756537153,0.0,1.0
1994-03-16,21.75,21.75,21.75,21.75,3238,0.258137307149519,0.258137307149519,0.258137307149519,0.258137307149519,272825.732853901,0.0,1.0
1994-03-17,23.25,23.25,21.75,21.75,47638,0.275939880056383,0.275939880056383,0.258137307149519,0.258137307149519,4013858.01781782,0.0,1.0
1994-03-18,22.5,23.25,22.5,23.25,838,0.267038593602951,0.275939880056383,0.267038593602951,0.275939880056383,70607.7715044993,0.0,1.0
1994-03-21,22.37,22.75,22.25,22.5,4800,0.265495703951023,0.270005689087428,0.264071498118474,0.267038593602951,404435.922698802,0.0,1.0
1994-03-22,23.0,23.0,22.25,22.88,1438,0.272972784571906,0.272972784571906,0.264071498118474,0.271548578739357,121162.261841849,0.0,1.0
1994-03-23,22.25,22.25,22.25,22.25,475,0.264071498118474,0.264071498118474,0.264071498118474,0.264071498118474,40022.3048504023,0.0,1.0
1994-03-24,22.63,22.63,21.75,22.25,2519,0.268581483254879,0.268581483254879,0.258137307149519,0.264071498118474,212244.601932976,0.0,1.0
1994-03-25,21.75,21.75,21.75,21.75,475,0.258137307149519,0.258137307149519,0.258137307149519,0.258137307149519,40022.3048504024,0.0,1.0
1994-03-28,22.5,22.5,21.75,21.75,4556,0.267038593602951,0.267038593602951,0.258137307149519,0.258137307149519,383877.09662828,0.0,1.0
1994-03-29,22.5,22.5,22.5,22.5,0,0.267038593602951,0.267038593602951,0.267038593602951,0.267038593602951,0,0.0,1.0
1994-03-30,21.0,22.0,21.0,21.75,5156,0.249236020696088,0.261104402633997,0.249236020696088,0.258137307149519,434431.58696563,0.0,1.0
1994-03-31,21.0,21.0,21.0,21.0,356,0.249236020696088,0.249236020696088,0.249236020696088,0.249236020696088,29995.6642668278,0.0,1.0
1994-04-04,19.25,20.0,19.25,20.0,4919,0.228466352304747,0.237367638758179,0.228466352304747,0.237367638758179,414462.563282377,0.0,1.0
1994-04-05,19.5,20.5,19.5,20.0,10556,0.231433447789224,0.243301829727133,0.231433447789224,0.237367638758179,889422.000001784,0.0,1.0
1994-04-06,20.75,20.75,20.75,20.75,119,0.246268925211611,0.246268925211611,0.246268925211611,0.246268925211611,10026.6405835744,0.0,1.0
1994-04-07,19.5,19.5,19.5,19.5,1075,0.231433447789224,0.231433447789224,0.231433447789224,0.231433447789224,90576.7951877527,0.0,1.0
1994-04-08,19.5,19.5,19.5,19.5,0,0.231433447789224,0.231433447789224,0.231433447789224,0.231433447789224,0,0.0,1.0
1994-04-11,19.5,19.5,19.5,19.5,238,0.231433447789224,0.231433447789224,0.231433447789224,0.231433447789224,20053.281167149,0.0,1.0
1994-04-12,19.5,19.5,19.5,19.5,1675,0.231433447789224,0.231433447789224,0.231433447789224,0.231433447789224,141131.285525103,0.0,1.0
1994-04-13,19.5,19.5,19.5,19.5,600,0.231433447789224,0.231433447789224,0.231433447789224,0.231433447789224,50554.4903373503,0.0,1.0
1994-04-14,19.25,19.25,19.25,19.25,4075,0.228466352304747,0.228466352304747,0.228466352304747,0.228466352304747,343349.246874504,0.0,1.0
1994-04-15,19.25,19.25,19.25,19.25,0,0.228466352304747,0.228466352304747,0.228466352304747,0.228466352304747,0,0.0,1.0
1994-04-18,19.25,19.5,19.25,19.25,6356,0.228466352304747,0.231433447789224,0.228466352304747,0.228466352304747,535540.567640331,0.0,1.0
1994-04-19,18.25,19.0,18.25,19.0,6000,0.216597970366838,0.22549925682027,0.216597970366838,0.22549925682027,505544.903373503,0.0,1.0
1994-04-20,18.0,18.0,18.0,18.0,475,0.213630874882361,0.213630874882361,0.213630874882361,0.213630874882361,40022.3048504023,0.0,1.0
1994-04-21,18.0,18.0,18.0,18.0,0,0.213630874882361,0.213630874882361,0.213630874882361,0.213630874882361,0,0.0,1.0
1994-04-22,18.0,18.0,18.0,18.0,119,0.213630874882361,0.213630874882361,0.213630874882361,0.213630874882361,10026.6405835745,0.0,1.0
1994-04-25,18.0,18.0,18.0,18.0,119,0.213630874882361,0.213630874882361,0.213630874882361,0.213630874882361,10026.6405835745,0.0,1.0
1994-04-26,18.0,18.0,18.0,18.0,0,0.213630874882361,0.213630874882361,0.213630874882361,0.213630874882361,0,0.0,1.0
1994-04-28,19.0,19.0,18.0,18.0,1556,0.22549925682027,0.22549925682027,0.213630874882361,0.213630874882361,131104.644941528,0.0,1.0
1994-04-29,19.0,19.0,19.0,19.0,0,0.22549925682027,0.22549925682027,0.22549925682027,0.22549925682027,0,0.0,1.0
1994-05-02,18.0,19.0,18.0,18.0,1438,0.213630874882361,0.22549925682027,0.213630874882361,0.213630874882361,121162.261841849,0.0,1.0
1994-05-03,18.0,18.0,18.0,18.0,1556,0.213630874882361,0.213630874882361,0.213630874882361,0.213630874882361,131104.644941528,0.0,1.0
1994-05-04,18.0,18.0,18.0,18.0,2875,0.213630874882361,0.213630874882361,0.213630874882361,0.213630874882361,242240.266199803,0.0,1.0
1994-05-05,18.0,18.0,18.0,18.0,356,0.213630874882361,0.213630874882361,0.213630874882361,0.213630874882361,29995.6642668278,0.0,1.0
1994-05-06,18.0,18.0,18.0,18.0,356,0.213630874882361,0.213630874882361,0.213630874882361,0.213630874882361,29995.6642668278,0.0,1.0
1994-05-09,19.0,19.0,19.0,19.0,119,0.22549925682027,0.22549925682027,0.22549925682027,0.22549925682027,10026.6405835745,0.0,1.0
1994-05-10,17.5,17.5,17.5,17.5,1200,0.207696683913406,0.207696683913406,0.207696683913406,0.207696683913406,101108.980674701,0.0,1.0
1994-05-11,17.25,17.25,17.25,17.25,838,0.204729588428929,0.204729588428929,0.204729588428929,0.204729588428929,70607.7715044993,0.0,1.0
1994-05-12,17.25,17.25,17.25,17.25,0,0.204729588428929,0.204729588428929,0.204729588428929,0.204729588428929,0,0.0,1.0
1994-05-13,17.25,18.0,17.25,17.25,3719,0.204729588428929,0.213630874882361,0.204729588428929,0.204729588428929,313353.582607676,0.0,1.0
1994-05-16,16.75,16.75,16.75,16.75,356,0.198795397459975,0.198795397459975,0.198795397459975,0.198795397459975,29995.6642668278,0.0,1.0
1994-05-17,16.75,16.75,16.75,16.75,0,0.198795397459975,0.198795397459975,0.198795397459975,0.198795397459975,0,0.0,1.0
1994-05-18,16.75,16.75,16.75,16.75,2400,0.198795397459975,0.198795397459975,0.198795397459975,0.198795397459975,202217.961349401,0.0,1.0
1994-05-19,16.75,16.75,16.75,16.75,0,0.198795397459975,0.198795397459975,0.198795397459975,0.198795397459975,0,0.0,1.0
1994-05-20,17.75,17.75,17.75,17.75,475,0.210663779397884,0.210663779397884,0.210663779397884,0.210663779397884,40022.3048504022,0.0,1.0
1994-05-23,16.25,16.25,16.25,16.25,119,0.19286120649102,0.19286120649102,0.19286120649102,0.19286120649102,10026.6405835745,0.0,1.0
1994-05-24,16.25,16.25,16.25,16.25,0,0.19286120649102,0.19286120649102,0.19286120649102,0.19286120649102,0,0.0,1.0
1994-05-25,17.75,17.75,17.75,17.75,119,0.210663779397884,0.210663779397884,0.210663779397884,0.210663779397884,10026.6405835745,0.0,1.0
1994-05-26,16.25,16.25,16.25,16.25,119,0.19286120649102,0.19286120649102,0.19286120649102,0.19286120649102,10026.6405835745,0.0,1.0
1994-05-27,16.5,17.75,16.5,17.75,1438,0.195828301975498,0.210663779397884,0.195828301975498,0.210663779397884,121162.261841849,0.0,1.0
1994-05-31,17.75,17.75,17.75,17.75,238,0.210663779397884,0.210663779397884,0.210663779397884,0.210663779397884,20053.2811671489,0.0,1.0
1994-06-01,17.75,17.75,17.75,17.75,0,0.210663779397884,0.210663779397884,0.210663779397884,0.210663779397884,0,0.0,1.0
1994-06-02,16.25,16.25,16.25,16.25,600,0.19286120649102,0.19286120649102,0.19286120649102,0.19286120649102,50554.4903373503,0.0,1.0
1994-06-03,16.25,16.25,16.25,16.25,0,0.19286120649102,0.19286120649102,0.19286120649102,0.19286120649102,0,0.0,1.0
1994-06-06,16.25,16.25,16.25,16.25,0,0.19286120649102,0.19286120649102,0.19286120649102,0.19286120649102,0,0.0,1.0
1994-06-07,16.25,16.25,16.25,16.25,0,0.19286120649102,0.19286120649102,0.19286120649102,0.19286120649102,0,0.0,1.0
1994-06-08,16.25,16.25,16.25,16.25,0,0.19286120649102,0.19286120649102,0.19286120649102,0.19286120649102,0,0.0,1.0
1994-06-09,16.25,16.25,16.25,16.25,0,0.19286120649102,0.19286120649102,0.19286120649102,0.19286120649102,0,0.0,1.0
1994-06-10,18.0,18.5,17.63,17.75,11519,0.213630874882361,0.219565065851315,0.209239573565335,0.210663779397884,970561.956993229,0.0,1.0
1994-06-13,17.0,17.0,17.0,17.0,119,0.201762492944452,0.201762492944452,0.201762492944452,0.201762492944452,10026.6405835745,0.0,1.0
1994-06-14,17.0,17.0,17.0,17.0,0,0.201762492944452,0.201762492944452,0.201762492944452,0.201762492944452,0,0.0,1.0
1994-06-15,17.0,17.0,17.0,17.0,119,0.201762492944452,0.201762492944452,0.201762492944452,0.201762492944452,10026.6405835745,0.0,1.0
1994-06-16,17.0,17.0,17.0,17.0,1800,0.201762492944452,0.201762492944452,0.201762492944452,0.201762492944452,151663.471012051,0.0,1.0
1994-06-17,17.0,17.0,17.0,17.0,119,0.201762492944452,0.201762492944452,0.201762492944452,0.201762492944452,10026.6405835745,0.0,1.0
1994-06-20,18.0,18.0,18.0,18.0,1200,0.213630874882361,0.213630874882361,0.213630874882361,0.213630874882361,101108.980674701,0.0,1.0
1994-06-21,18.0,18.0,18.0,18.0,0,0.213630874882361,0.213630874882361,0.213630874882361,0.213630874882361,0,0.0,1.0
1994-06-22,18.0,18.0,18.0,18.0,0,0.213630874882361,0.213630874882361,0.213630874882361,0.213630874882361,0,0.0,1.0
1994-06-23,18.0,18.0,18.0,18.0,0,0.213630874882361,0.213630874882361,0.213630874882361,0.213630874882361,0,0.0,1.0
1994-06-24,18.0,18.0,18.0,18.0,0,0.213630874882361,0.213630874882361,0.213630874882361,0.213630874882361,0,0.0,1.0
1994-06-27,18.5,18.5,18.5,18.5,119,0.219565065851315,0.219565065851315,0.219565065851315,0.219565065851315,10026.6405835745,0.0,1.0
1994-06-28,17.5,17.5,17.5,17.5,119,0.207696683913406,0.207696683913406,0.207696683913406,0.207696683913406,10026.6405835745,0.0,1.0
1994-06-29,17.5,17.5,17.5,17.5,0,0.207696683913406,0.207696683913406,0.207696683913406,0.207696683913406,0,0.0,1.0
1994-06-30,18.25,18.25,17.25,17.25,11400,0.216597970366838,0.216597970366838,0.204729588428929,0.204729588428929,960535.316409656,0.0,1.0
1994-07-01,18.25,18.25,18.25,18.25,475,0.216597970366838,0.216597970366838,0.216597970366838,0.216597970366838,40022.3048504023,0.0,1.0
1994-07-05,18.25,18.25,18.25,18.25,0,0.216597970366838,0.216597970366838,0.216597970366838,0.216597970366838,0,0.0,1.0
1994-07-06,17.63,17.63,17.25,17.25,1438,0.209239573565335,0.209239573565335,0.204729588428929,0.204729588428929,121162.261841849,0.0,1.0
1994-07-07,17.0,17.0,17.0,17.0,238,0.201762492944452,0.201762492944452,0.201762492944452,0.201762492944452,20053.2811671489,0.0,1.0
1994-07-08,17.0,17.0,17.0,17.0,0,0.201762492944452,0.201762492944452,0.201762492944452,0.201762492944452,0,0.0,1.0
1994-07-11,17.0,17.0,17.0,17.0,0,0.201762492944452,0.201762492944452,0.201762492944452,0.201762492944452,0,0.0,1.0
1994-07-12,17.0,17.0,17.0,17.0,238,0.201762492944452,0.201762492944452,0.201762492944452,0.201762492944452,20053.2811671489,0.0,1.0
1994-07-13,17.0,17.0,17.0,17.0,238,0.201762492944452,0.201762492944452,0.201762492944452,0.201762492944452,20053.2811671489,0.0,1.0
1994-07-14,17.0,17.0,17.0,17.0,0,0.201762492944452,0.201762492944452,0.201762492944452,0.201762492944452,0,0.0,1.0
1994-07-15,17.0,17.0,17.0,17.0,0,0.201762492944452,0.201762492944452,0.201762492944452,0.201762492944452,0,0.0,1.0
1994-07-18,18.0,18.25,17.75,17.75,2638,0.213630874882361,0.216597970366838,0.210663779397884,0.210663779397884,222271.24251655,0.0,1.0
1994-07-19,18.0,18.0,18.0,18.0,0,0.213630874882361,0.213630874882361,0.213630874882361,0.213630874882361,0,0.0,1.0
1994-07-20,17.5,17.5,17.5,17.5,119,0.207696683913406,0.207696683913406,0.207696683913406,0.207696683913406,10026.6405835745,0.0,1.0
1994-07-21,17.5,17.5,17.5,17.5,956,0.207696683913406,0.207696683913406,0.207696683913406,0.207696683913406,80550.1546041783,0.0,1.0
1994-07-22,17.0,17.0,17.0,17.0,238,0.201762492944452,0.201762492944452,0.201762492944452,0.201762492944452,20053.2811671489,0.0,1.0
1994-07-25,17.0,17.0,17.0,17.0,0,0.201762492944452,0.201762492944452,0.201762492944452,0.201762492944452,0,0.0,1.0
1994-07-26,17.0,17.0,17.0,17.0,838,0.201762492944452,0.201762492944452,0.201762492944452,0.201762492944452,70607.7715044992,0.0,1.0
1994-07-27,17.0,17.0,17.0,17.0,1919,0.201762492944452,0.201762492944452,0.201762492944452,0.201762492944452,161690.111595625,0.0,1.0
1994-07-28,17.0,17.0,17.0,17.0,0,0.201762492944452,0.201762492944452,0.201762492944452,0.201762492944452,0,0.0,1.0
1994-07-29,17.0,17.0,17.0,17.0,0,0.201762492944452,0.201762492944452,0.201762492944452,0.201762492944452,0,0.0,1.0
1994-08-01,17.0,17.0,17.0,17.0,0,0.201762492944452,0.201762492944452,0.201762492944452,0.201762492944452,0,0.0,1.0
1994-08-02,17.0,17.0,17.0,17.0,0,0.201762492944452,0.201762492944452,0.201762492944452,0.201762492944452,0,0.0,1.0
1994-08-03,17.5,17.5,17.5,17.5,3600,0.207696683913406,0.207696683913406,0.207696683913406,0.207696683913406,303326.942024102,0.0,1.0
1994-08-04,17.5,17.5,17.5,17.5,0,0.207696683913406,0.207696683913406,0.207696683913406,0.207696683913406,0,0.0,1.0
1994-08-05,17.25,17.5,17.0,17.5,4800,0.204729588428929,0.207696683913406,0.201762492944452,0.207696683913406,404435.922698803,0.0,1.0
1994-08-08,17.0,17.0,16.75,16.75,238,0.201762492944452,0.201762492944452,0.198795397459975,0.198795397459975,20053.2811671489,0.0,1.0
1994-08-09,18.0,18.0,18.0,18.0,1200,0.213630874882361,0.213630874882361,0.213630874882361,0.213630874882361,101108.980674701,0.0,1.0
1994-08-10,18.0,18.0,18.0,18.0,0,0.213630874882361,0.213630874882361,0.213630874882361,0.213630874882361,0,0.0,1.0
1994-08-11,18.0,18.0,18.0,18.0,0,0.213630874882361,0.213630874882361,0.213630874882361,0.213630874882361,0,0.0,1.0
1994-08-12,16.75,16.75,16.75,16.75,1200,0.198795397459975,0.198795397459975,0.198795397459975,0.198795397459975,101108.9806747,0.0,1.0
1994-08-15,16.75,16.75,16.75,16.75,0,0.198795397459975,0.198795397459975,0.198795397459975,0.198795397459975,0,0.0,1.0
1994-08-16,16.75,16.75,16.75,16.75,956,0.198795397459975,0.198795397459975,0.198795397459975,0.198795397459975,80550.154604178,0.0,1.0
1994-08-17,18.25,18.25,17.0,18.0,12475,0.216597970366838,0.216597970366838,0.201762492944452,0.213630874882361,1051112.11159741,0.0,1.0
1994-08-18,18.25,18.25,18.25,18.25,2519,0.216597970366838,0.216597970366838,0.216597970366838,0.216597970366838,212244.601932976,0.0,1.0
1994-08-19,18.25,18.25,18.25,18.25,0,0.216597970366838,0.216597970366838,0.216597970366838,0.216597970366838,0,0.0,1.0
1994-08-22,18.25,18.25,18.25,18.25,0,0.216597970366838,0.216597970366838,0.216597970366838,0.216597970366838,0,0.0,1.0
1994-08-23,18.25,18.25,18.25,18.25,0,0.216597970366838,0.216597970366838,0.216597970366838,0.216597970366838,0,0.0,1.0
1994-08-24,18.25,18.25,18.25,18.25,0,0.216597970366838,0.216597970366838,0.216597970366838,0.216597970366838,0,0.0,1.0
1994-08-25,18.0,18.25,18.0,18.25,3600,0.213630874882361,0.216597970366838,0.213630874882361,0.216597970366838,303326.942024102,0.0,1.0
1994-08-26,17.5,18.25,17.5,17.5,1319,0.207696683913406,0.216597970366838,0.207696683913406,0.207696683913406,111135.621258275,0.0,1.0
1994-08-29,17.5,17.5,17.5,17.5,238,0.207696683913406,0.207696683913406,0.207696683913406,0.207696683913406,20053.281167149,0.0,1.0
1994-08-30,17.5,17.5,17.5,17.5,119,0.207696683913406,0.207696683913406,0.207696683913406,0.207696683913406,10026.6405835745,0.0,1.0
1994-08-31,17.5,17.5,17.5,17.5,0,0.207696683913406,0.207696683913406,0.207696683913406,0.207696683913406,0,0.0,1.0
1994-09-01,17.5,17.5,17.5,17.5,119,0.207696683913406,0.207696683913406,0.207696683913406,0.207696683913406,10026.6405835745,0.0,1.0
1994-09-02,17.5,17.5,17.5,17.5,356,0.207696683913406,0.207696683913406,0.207696683913406,0.207696683913406,29995.6642668279,0.0,1.0
1994-09-06,18.0,18.25,17.5,17.5,4438,0.213630874882361,0.216597970366838,0.207696683913406,0.207696683913406,373934.713528601,0.0,1.0
1994-09-07,18.0,18.0,18.0,18.0,0,0.213630874882361,0.213630874882361,0.213630874882361,0.213630874882361,0,0.0,1.0
1994-09-08,19.25,19.25,18.5,18.5,5638,0.228466352304747,0.228466352304747,0.219565065851315,0.219565065851315,475043.694203302,0.0,1.0
1994-09-09,19.25,19.25,19.25,19.25,1200,0.228466352304747,0.228466352304747,0.228466352304747,0.228466352304747,101108.980674701,0.0,1.0
1994-09-12,19.56,19.75,19.0,19.25,4556,0.232145550705499,0.234400543273702,0.22549925682027,0.228466352304747,383877.096628279,0.0,1.0
1994-09-13,20.0,20.0,20.0,20.0,1800,0.237367638758179,0.237367638758179,0.237367638758179,0.237367638758179,151663.471012051,0.0,1.0
1994-09-14,18.5,20.0,18.5,20.0,2275,0.219565065851315,0.237367638758179,0.219565065851315,0.237367638758179,191685.775862453,0.0,1.0
1994-09-15,18.5,18.5,18.5,18.5,0,0.219565065851315,0.219565065851315,0.219565065851315,0.219565065851315,0,0.0,1.0
1994-09-16,20.0,20.0,20.0,20.0,600,0.237367638758179,0.237367638758179,0.237367638758179,0.237367638758179,50554.4903373502,0.0,1.0
1994-09-19,20.0,20.0,20.0,20.0,1800,0.237367638758179,0.237367638758179,0.237367638758179,0.237367638758179,151663.471012051,0.0,1.0
1994-09-20,19.25,20.0,19.25,20.0,1919,0.228466352304747,0.237367638758179,0.228466352304747,0.237367638758179,161690.111595625,0.0,1.0
1994-09-21,19.63,20.5,19.63,20.5,719,0.232976337441153,0.243301829727133,0.232976337441153,0.243301829727133,60581.1309209246,0.0,1.0
1994-09-22,19.63,19.63,19.63,19.63,0,0.232976337441153,0.232976337441153,0.232976337441153,0.232976337441153,0,0.0,1.0
1994-09-23,23.5,23.75,20.0,20.5,11400,0.27890697554086,0.281874071025337,0.237367638758179,0.243301829727133,960535.316409655,0.0,1.0
1994-09-26,22.5,22.75,22.5,22.5,475,0.267038593602951,0.270005689087428,0.267038593602951,0.267038593602951,40022.3048504023,0.0,1.0
1994-09-27,22.5,22.88,22.5,22.88,719,0.267038593602951,0.271548578739357,0.267038593602951,0.271548578739357,60581.1309209248,0.0,1.0
1994-09-28,22.0,22.25,22.0,22.25,6119,0.261104402633997,0.264071498118474,0.261104402633997,0.264071498118474,515571.543957077,0.0,1.0
1994-09-29,22.75,22.75,22.0,22.0,10075,0.270005689087428,0.270005689087428,0.261104402633997,0.261104402633997,848894.150248008,0.0,1.0
1994-09-30,21.75,21.75,21.75,21.75,1200,0.258137307149519,0.258137307149519,0.258137307149519,0.258137307149519,101108.980674701,0.0,1.0
1994-10-03,22.25,22.25,22.25,22.25,238,0.264071498118474,0.264071498118474,0.264071498118474,0.264071498118474,20053.2811671489,0.0,1.0
1994-10-04,22.0,22.0,21.5,21.5,1800,0.261104402633997,0.261104402633997,0.255170211665042,0.255170211665042,151663.471012051,0.0,1.0
1994-10-05,21.75,21.75,21.5,21.5,600,0.258137307149519,0.258137307149519,0.255170211665042,0.255170211665042,50554.4903373504,0.0,1.0
1994-10-06,23.0,23.75,22.88,23.0,15119,0.272972784571906,0.281874071025337,0.271548578739357,0.272972784571906,1273888.89901733,0.0,1.0
1994-10-07,22.75,22.75,22.75,22.75,2275,0.270005689087428,0.270005689087428,0.270005689087428,0.270005689087428,191685.775862453,0.0,1.0
1994-10-10,22.75,22.75,22.75,22.75,0,0.270005689087428,0.270005689087428,0.270005689087428,0.270005689087428,0,0.0,1.0
1994-10-11,22.25,23.0,21.75,23.0,2519,0.264071498118474,0.272972784571906,0.258137307149519,0.272972784571906,212244.601932975,0.0,1.0
1994-10-12,22.25,23.0,21.75,23.0,719,0.264071498118474,0.272972784571906,0.258137307149519,0.272972784571906,60581.1309209247,0.0,1.0
1994-10-13,24.0,24.0,21.87,22.25,17038,0.284841166509815,0.284841166509815,0.259561512982069,0.264071498118474,1435579.01061295,0.0,1.0
1994-10-14,28.25,28.25,23.5,23.5,33238,0.335281789745928,0.335281789745928,0.27890697554086,0.27890697554086,2800550.24972141,0.0,1.0
1994-10-17,30.0,30.25,27.5,29.0,36600,0.356051458137268,0.359018553621746,0.326380503292496,0.344183076199359,3083823.91057837,0.0,1.0
1994-10-18,35.25,35.75,30.0,30.75,59400,0.41836046331129,0.424294654280245,0.356051458137268,0.3649527445907,5004894.54339768,0.0,1.0
1994-10-19,32.25,35.75,30.75,35.75,55675,0.382755317497563,0.424294654280245,0.3649527445907,0.424294654280245,4691035.41588663,0.0,1.0
1994-10-20,31.37,32.0,30.5,32.0,10556,0.372311141392204,0.379788222013086,0.361985649106223,0.379788222013086,889422.000001781,0.0,1.0
1994-10-21,30.75,32.0,30.75,32.0,5038,0.3649527445907,0.379788222013086,0.3649527445907,0.379788222013086,424489.203865951,0.0,1.0
1994-10-24,32.0,32.75,30.75,32.25,8519,0.379788222013086,0.388689508466518,0.3649527445907,0.382755317497563,717789.505306478,0.0,1.0
1994-10-25,34.25,34.25,32.0,32.75,10319,0.406492081373381,0.406492081373381,0.379788222013086,0.388689508466518,869452.97631853,0.0,1.0
1994-10-26,35.0,35.75,35.0,35.0,6475,0.415393367826813,0.424294654280245,0.415393367826813,0.415393367826813,545567.208223905,0.0,1.0
1994-10-27,34.0,35.75,34.0,35.75,1675,0.403524985888904,0.424294654280245,0.403524985888904,0.424294654280245,141131.285525103,0.0,1.0
1994-10-28,35.5,35.75,35.5,35.5,4075,0.421327558795767,0.424294654280245,0.421327558795767,0.421327558795767,343349.246874504,0.0,1.0
1994-10-31,38.0,38.0,34.0,35.75,7556,0.45099851364054,0.45099851364054,0.403524985888904,0.424294654280245,636649.548315031,0.0,1.0
1994-11-01,37.88,38.0,34.5,34.5,2756,0.449574307807991,0.45099851364054,0.409459176857858,0.409459176857858,232213.625616229,0.0,1.0
1994-11-02,35.0,38.0,34.0,38.0,11275,0.415393367826813,0.45099851364054,0.403524985888904,0.45099851364054,950003.130922707,0.0,1.0
1994-11-03,33.5,35.0,33.5,33.75,5275,0.39759079491995,0.415393367826813,0.39759079491995,0.400557890404427,444458.227549204,0.0,1.0
1994-11-04,33.5,36.0,33.5,36.0,2038,0.39759079491995,0.427261749764722,0.39759079491995,0.427261749764722,171716.7521792,0.0,1.0
1994-11-07,34.5,36.0,33.5,33.5,956,0.409459176857858,0.427261749764722,0.39759079491995,0.39759079491995,80550.1546041782,0.0,1.0
1994-11-08,35.25,36.0,35.25,36.0,1556,0.41836046331129,0.427261749764722,0.41836046331129,0.427261749764722,131104.644941528,0.0,1.0
1994-11-09,34.0,36.0,34.0,34.0,1200,0.403524985888904,0.427261749764722,0.403524985888904,0.403524985888904,101108.980674701,0.0,1.0
1994-11-10,9.25,9.75,8.75,8.875,21300,0.439130131702631,0.462866895578449,0.415393367826813,0.421327558795767,448671.101743983,0.0,4.0
1994-11-11,8.75,9.75,8.75,9.75,39350,0.415393367826813,0.462866895578449,0.415393367826813,0.462866895578449,828882.997822805,0.0,1.0
1994-11-14,9.0,9.25,8.5,8.75,56150,0.427261749764722,0.439130131702631,0.403524985888904,0.415393367826813,1182764.43018426,0.0,1.0
1994-11-15,9.125,9.25,8.5,9.25,32400,0.433195940733676,0.439130131702631,0.403524985888904,0.439130131702631,682485.619554229,0.0,1.0
1994-11-16,8.5,9.125,8.5,8.5,30200,0.403524985888904,0.433195940733676,0.403524985888904,0.403524985888904,636144.003411658,0.0,1.0
1994-11-17,8.75,9.25,8.5,9.0,42000,0.415393367826813,0.439130131702631,0.403524985888904,0.427261749764722,884703.58090363,0.0,1.0
1994-11-18,8.875,9.25,8.75,9.0,12200,0.421327558795767,0.439130131702631,0.415393367826813,0.427261749764722,256985.325881531,0.0,1.0
1994-11-21,8.0,8.875,8.0,8.875,98600,0.379788222013086,0.421327558795767,0.379788222013086,0.421327558795767,2076946.97802614,0.0,1.0
1994-11-22,8.0,8.75,8.0,8.0,45800,0.379788222013086,0.415393367826813,0.379788222013086,0.379788222013086,964748.190604435,0.0,1.0
1994-11-23,8.0,8.75,8.0,8.0,16300,0.379788222013086,0.415393367826813,0.379788222013086,0.379788222013086,343349.246874504,0.0,1.0
1994-11-25,8.5,8.75,8.5,8.75,700,0.403524985888904,0.415393367826813,0.403524985888904,0.415393367826813,14745.0596817272,0.0,1.0
1994-11-28,8.0,8.0,8.0,8.0,6950,0.379788222013086,0.379788222013086,0.379788222013086,0.379788222013086,146397.378268577,0.0,1.0
1994-11-29,8.375,8.5,8.0,8.0,13200,0.39759079491995,0.403524985888904,0.379788222013086,0.379788222013086,278049.696855426,0.0,1.0
1994-11-30,8.0,8.75,8.0,8.0,21100,0.379788222013086,0.415393367826813,0.379788222013086,0.379788222013086,444458.227549205,0.0,1.0
1994-12-01,8.25,8.75,8.25,8.75,3100,0.391656603950995,0.415393367826813,0.391656603950995,0.415393367826813,65299.5500190774,0.0,1.0
1994-12-02,8.25,8.25,8.25,8.25,0,0.391656603950995,0.391656603950995,0.391656603950995,0.391656603950995,0,0.0,1.0
1994-12-05,8.0,8.0,8.0,8.0,1900,0.379788222013086,0.379788222013086,0.379788222013086,0.379788222013086,40022.3048504023,0.0,1.0
1994-12-06,8.0,8.75,8.0,8.75,3600,0.379788222013086,0.415393367826813,0.379788222013086,0.415393367826813,75831.7355060254,0.0,1.0
1994-12-07,8.0,8.375,8.0,8.0,15800,0.379788222013086,0.39759079491995,0.379788222013086,0.379788222013086,332817.061387556,0.0,1.0
1994-12-08,8.375,8.375,8.0,8.375,69350,0.39759079491995,0.39759079491995,0.379788222013086,0.39759079491995,1460814.12703968,0.0,1.0
1994-12-09,8.0,8.75,8.0,8.75,18450,0.379788222013086,0.415393367826813,0.379788222013086,0.415393367826813,388637.64446838,0.0,1.0
1994-12-12,8.125,8.375,8.0,8.0,18200,0.385722412982041,0.39759079491995,0.379788222013086,0.379788222013086,383371.551724906,0.0,1.0
1994-12-13,8.0,8.375,8.0,8.375,10550,0.379788222013086,0.39759079491995,0.379788222013086,0.39759079491995,222229.113774602,0.0,1.0
1994-12-14,7.5,8.375,7.5,8.0,22300,0.356051458137268,0.39759079491995,0.356051458137268,0.379788222013086,469735.47271788,0.0,1.0
1994-12-15,7.0,7.5,5.5,7.125,93100,0.33231469426145,0.356051458137268,0.261104402633997,0.338248885230405,1961092.93766971,0.0,1.0
1994-12-16,6.5,7.0,5.75,5.75,11250,0.308577930385632,0.33231469426145,0.272972784571906,0.272972784571906,236974.17345633,0.0,1.0
1994-12-19,6.125,6.5,5.75,5.75,18000,0.290775357478769,0.308577930385632,0.272972784571906,0.272972784571906,379158.677530127,0.0,1.0
1994-12-20,6.25,6.25,5.75,5.75,2600,0.296709548447724,0.296709548447724,0.272972784571906,0.272972784571906,54767.3645321294,0.0,1.0
1994-12-21,5.5,5.5,5.5,5.5,700,0.261104402633997,0.261104402633997,0.261104402633997,0.261104402633997,14745.0596817271,0.0,1.0
1994-12-22,5.75,5.75,5.5,5.5,16800,0.272972784571906,0.272972784571906,0.261104402633997,0.261104402633997,353881.432361451,0.0,1.0
1994-12-23,7.0,7.0,7.0,7.0,950,0.33231469426145,0.33231469426145,0.33231469426145,0.33231469426145,20011.1524252012,0.0,1.0
1994-12-27,6.625,7.0,6.5,7.0,17250,0.314512121354587,0.33231469426145,0.308577930385632,0.33231469426145,363360.399299705,0.0,1.0
1994-12-28,6.25,6.25,6.25,6.25,2150,0.296709548447724,0.296709548447724,0.296709548447724,0.296709548447724,45288.3975938762,0.0,1.0
1994-12-29,6.0,6.5,6.0,6.25,24450,0.284841166509815,0.308577930385632,0.284841166509815,0.296709548447724,515023.870311755,0.0,1.0
1994-12-30,6.0,7.25,6.0,7.25,1650,0.284841166509815,0.344183076199359,0.284841166509815,0.344183076199359,34756.2121069283,0.0,1.0
1995-01-03,7.25,7.25,6.0,6.0,4550,0.344183076199359,0.344183076199359,0.284841166509815,0.284841166509815,95842.8879312266,0.0,1.0
1995-01-04,6.0,6.0,6.0,6.0,2600,0.284841166509815,0.284841166509815,0.284841166509815,0.284841166509815,54767.3645321294,0.0,1.0
1995-01-05,6.0,6.0,6.0,6.0,0,0.284841166509815,0.284841166509815,0.284841166509815,0.284841166509815,0,0.0,1.0
1995-01-06,6.5,6.5,6.5,6.5,700,0.308577930385632,0.308577930385632,0.308577930385632,0.308577930385632,14745.0596817272,0.0,1.0
1995-01-09,6.125,6.125,6.125,6.125,1400,0.290775357478769,0.290775357478769,0.290775357478769,0.290775357478769,29490.1193634543,0.0,1.0
1995-01-10,6.125,6.125,6.125,6.125,2600,0.290775357478769,0.290775357478769,0.290775357478769,0.290775357478769,54767.3645321295,0.0,1.0
1995-01-11,6.0,6.5,5.875,6.0,13200,0.284841166509815,0.308577930385632,0.27890697554086,0.284841166509815,278049.696855426,0.0,1.0
1995-01-12,6.0,6.5,5.875,5.875,2400,0.284841166509815,0.308577930385632,0.27890697554086,0.27890697554086,50554.4903373502,0.0,1.0
1995-01-13,6.0,6.0,6.0,6.0,3600,0.284841166509815,0.284841166509815,0.284841166509815,0.284841166509815,75831.7355060253,0.0,1.0
1995-01-16,6.0,6.5,5.75,6.5,6200,0.284841166509815,0.308577930385632,0.272972784571906,0.308577930385632,130599.100038155,0.0,1.0
1995-01-17,6.0,6.0,5.75,5.75,4800,0.284841166509815,0.284841166509815,0.272972784571906,0.272972784571906,101108.9806747,0.0,1.0
1995-01-18,6.0,6.0,5.75,5.75,5250,0.284841166509815,0.284841166509815,0.272972784571906,0.272972784571906,110587.947612954,0.0,1.0
1995-01-19,6.5,6.5,5.75,5.75,38600,0.308577930385632,0.308577930385632,0.272972784571906,0.272972784571906,813084.719592385,0.0,1.0
1995-01-20,6.75,6.75,6.75,6.75,450,0.320446312323541,0.320446312323541,0.320446312323541,0.320446312323541,9478.96693825319,0.0,1.0
1995-01-23,6.75,6.75,6.75,6.75,0,0.320446312323541,0.320446312323541,0.320446312323541,0.320446312323541,0,0.0,1.0
1995-01-24,6.75,6.75,6.75,6.75,0,0.320446312323541,0.320446312323541,0.320446312323541,0.320446312323541,0,0.0,1.0
1995-01-25,7.0,7.0,7.0,7.0,1200,0.33231469426145,0.33231469426145,0.33231469426145,0.33231469426145,25277.2451686752,0.0,1.0
1995-01-26,6.0,7.25,6.0,6.0,6200,0.284841166509815,0.344183076199359,0.284841166509815,0.284841166509815,130599.100038155,0.0,1.0
1995-01-27,6.0,6.0,6.0,6.0,200,0.284841166509815,0.284841166509815,0.284841166509815,0.284841166509815,4212.87419477918,0.0,1.0
1995-01-30,6.0,6.0,6.0,6.0,0,0.284841166509815,0.284841166509815,0.284841166509815,0.284841166509815,0,0.0,1.0
1995-01-31,6.0,6.0,6.0,6.0,5250,0.284841166509815,0.284841166509815,0.284841166509815,0.284841166509815,110587.947612954,0.0,1.0
1995-02-01,6.0,6.0,6.0,6.0,0,0.284841166509815,0.284841166509815,0.284841166509815,0.284841166509815,0,0.0,1.0
1995-02-02,6.0,6.0,6.0,6.0,1200,0.284841166509815,0.284841166509815,0.284841166509815,0.284841166509815,25277.2451686751,0.0,1.0
1995-02-03,6.5,6.5,6.0,6.375,24200,0.308577930385632,0.308577930385632,0.284841166509815,0.302643739416678,509757.777568283,0.0,1.0
1995-02-06,6.188,6.188,6.0,6.0,15350,0.293766189727122,0.293766189727122,0.284841166509815,0.284841166509815,323338.094449303,0.0,1.0
1995-02-07,6.0,6.0,6.0,6.0,7200,0.284841166509815,0.284841166509815,0.284841166509815,0.284841166509815,151663.471012051,0.0,1.0
1995-02-08,6.375,7.25,6.125,7.25,11000,0.302643739416678,0.344183076199359,0.290775357478769,0.344183076199359,231708.080712855,0.0,1.0
1995-02-09,6.37,6.37,6.37,6.37,0,0.30240637177792,0.30240637177792,0.30240637177792,0.30240637177792,0,0.0,1.0
1995-02-10,6.0,6.125,6.0,6.0,13650,0.284841166509815,0.290775357478769,0.284841166509815,0.284841166509815,287528.663793679,0.0,1.0
1995-02-13,6.0,6.25,6.0,6.0,10050,0.284841166509815,0.296709548447724,0.284841166509815,0.284841166509815,211696.928287654,0.0,1.0
1995-02-14,6.0,6.0,6.0,6.0,0,0.284841166509815,0.284841166509815,0.284841166509815,0.284841166509815,0,0.0,1.0
1995-02-15,6.0,6.0,6.0,6.0,3800,0.284841166509815,0.284841166509815,0.284841166509815,0.284841166509815,80044.6097008045,0.0,1.0
1995-02-16,6.25,6.87,6.0,6.0,8275,0.296709548447724,0.326143135653738,0.284841166509815,0.284841166509815,174307.669808989,0.0,1.0
1995-02-17,6.0,6.5,6.0,6.0,9800,0.284841166509815,0.308577930385632,0.284841166509815,0.284841166509815,206430.83554418,0.0,1.0
1995-02-21,6.0,6.5,6.0,6.5,1400,0.284841166509815,0.308577930385632,0.284841166509815,0.308577930385632,29490.1193634543,0.0,1.0
1995-02-22,6.0,6.0,6.0,6.0,200,0.284841166509815,0.284841166509815,0.284841166509815,0.284841166509815,4212.87419477918,0.0,1.0
1995-02-23,6.625,7.5,6.5,7.5,17750,0.314512121354587,0.356051458137268,0.308577930385632,0.356051458137268,373892.584786653,0.0,1.0
1995-02-24,6.0,6.0,6.0,6.0,950,0.284841166509815,0.284841166509815,0.284841166509815,0.284841166509815,20011.1524252011,0.0,1.0
1995-02-27,6.75,6.75,6.5,6.5,1900,0.320446312323541,0.320446312323541,0.308577930385632,0.308577930385632,40022.3048504023,0.0,1.0
1995-02-28,6.75,6.75,6.75,6.75,0,0.320446312323541,0.320446312323541,0.320446312323541,0.320446312323541,0,0.0,1.0
1995-03-01,6.5,6.75,6.5,6.5,21600,0.308577930385632,0.320446312323541,0.308577930385632,0.308577930385632,454990.413036153,0.0,1.0
1995-03-02,6.5,6.625,6.0,6.625,22800,0.308577930385632,0.314512121354587,0.284841166509815,0.314512121354587,480267.658204828,0.0,1.0
1995-03-03,6.0,6.0,6.0,6.0,3600,0.284841166509815,0.284841166509815,0.284841166509815,0.284841166509815,75831.7355060253,0.0,1.0
1995-03-06,6.5,6.5,6.0,6.5,7900,0.308577930385632,0.308577930385632,0.284841166509815,0.308577930385632,166408.530693778,0.0,1.0
1995-03-07,6.0,6.5,6.0,6.0,31900,0.284841166509815,0.308577930385632,0.284841166509815,0.284841166509815,671953.43406728,0.0,1.0
1995-03-08,5.453,6.25,5.25,5.25,29250,0.25887314682967,0.296709548447724,0.249236020696088,0.249236020696088,616132.850986456,0.0,1.0
1995-03-09,5.0,5.5,5.0,5.0,9800,0.237367638758179,0.261104402633997,0.237367638758179,0.237367638758179,206430.83554418,0.0,1.0
1995-03-10,5.75,5.75,5.5,5.5,3350,0.272972784571906,0.272972784571906,0.261104402633997,0.261104402633997,70565.6427625513,0.0,1.0
1995-03-13,6.25,6.25,6.25,6.25,200,0.296709548447724,0.296709548447724,0.296709548447724,0.296709548447724,4212.87419477918,0.0,1.0
1995-03-14,5.25,5.5,5.25,5.25,4300,0.249236020696088,0.261104402633997,0.249236020696088,0.249236020696088,90576.7951877525,0.0,1.0
1995-03-15,5.75,6.25,5.25,5.25,3100,0.272972784571906,0.296709548447724,0.249236020696088,0.249236020696088,65299.5500190773,0.0,1.0
1995-03-16,5.75,5.75,5.75,5.75,0,0.272972784571906,0.272972784571906,0.272972784571906,0.272972784571906,0,0.0,1.0
1995-03-17,5.75,5.75,5.5,5.5,7400,0.272972784571906,0.272972784571906,0.261104402633997,0.261104402633997,155876.34520683,0.0,1.0
1995-03-20,6.0,6.0,6.0,6.0,450,0.284841166509815,0.284841166509815,0.284841166509815,0.284841166509815,9478.96693825316,0.0,1.0
1995-03-21,6.25,6.25,6.25,6.25,6700,0.296709548447724,0.296709548447724,0.296709548447724,0.296709548447724,141131.285525103,0.0,1.0
1995-03-22,6.25,6.25,6.25,6.25,2150,0.296709548447724,0.296709548447724,0.296709548447724,0.296709548447724,45288.3975938762,0.0,1.0
1995-03-23,6.25,6.25,5.875,6.25,5750,0.296709548447724,0.296709548447724,0.27890697554086,0.296709548447724,121120.133099901,0.0,1.0
1995-03-24,6.0,6.25,5.5,5.5,1200,0.284841166509815,0.296709548447724,0.261104402633997,0.261104402633997,25277.2451686751,0.0,1.0
1995-03-27,5.75,5.75,5.5,5.5,2150,0.272972784571906,0.272972784571906,0.261104402633997,0.261104402633997,45288.3975938762,0.0,1.0
1995-03-28,5.75,5.75,5.75,5.75,0,0.272972784571906,0.272972784571906,0.272972784571906,0.272972784571906,0,0.0,1.0
1995-03-29,6.25,6.25,5.5,5.5,4800,0.296709548447724,0.296709548447724,0.261104402633997,0.261104402633997,101108.9806747,0.0,1.0
1995-03-30,6.25,6.25,5.5,5.5,2600,0.296709548447724,0.296709548447724,0.261104402633997,0.261104402633997,54767.3645321294,0.0,1.0
1995-03-31,6.25,6.25,5.563,6.25,19200,0.296709548447724,0.296709548447724,0.26409523488235,0.296709548447724,404435.922698801,0.0,1.0
1995-04-03,6.75,6.75,6.75,6.75,450,0.320446312323541,0.320446312323541,0.320446312323541,0.320446312323541,9478.96693825319,0.0,1.0
1995-04-04,6.75,6.75,6.75,6.75,0,0.320446312323541,0.320446312323541,0.320446312323541,0.320446312323541,0,0.0,1.0
1995-04-05,6.25,6.25,5.5,5.5,41250,0.296709548447724,0.296709548447724,0.261104402633997,0.261104402633997,868905.302673206,0.0,1.0
1995-04-06,6.25,6.25,6.25,6.25,0,0.296709548447724,0.296709548447724,0.296709548447724,0.296709548447724,0,0.0,1.0
1995-04-07,5.625,6.25,5.5,5.5,7650,0.267038593602951,0.296709548447724,0.261104402633997,0.261104402633997,161142.437950304,0.0,1.0
1995-04-10,6.25,6.5,5.625,5.625,6200,0.296709548447724,0.308577930385632,0.267038593602951,0.267038593602951,130599.100038155,0.0,1.0
1995-04-11,6.5,6.5,5.5,5.5,1200,0.308577930385632,0.308577930385632,0.261104402633997,0.261104402633997,25277.2451686752,0.0,1.0
1995-04-12,6.5,6.5,6.5,6.5,0,0.308577930385632,0.308577930385632,0.308577930385632,0.308577930385632,0,0.0,1.0
1995-04-13,6.5,6.5,5.25,5.625,3600,0.308577930385632,0.308577930385632,0.249236020696088,0.267038593602951,75831.7355060255,0.0,1.0
1995-04-17,5.25,6.5,5.25,5.25,5750,0.249236020696088,0.308577930385632,0.249236020696088,0.249236020696088,121120.133099902,0.0,1.0
1995-04-18,6.25,6.5,5.25,6.5,7400,0.296709548447724,0.308577930385632,0.249236020696088,0.308577930385632,155876.34520683,0.0,1.0
1995-04-19,5.875,6.5,5.5,6.0,26600,0.27890697554086,0.308577930385632,0.261104402633997,0.284841166509815,560312.267905632,0.0,1.0
1995-04-20,6.0,6.5,6.0,6.0,31900,0.284841166509815,0.308577930385632,0.284841166509815,0.284841166509815,671953.43406728,0.0,1.0
1995-04-21,6.688,6.875,6.5,6.5,40300,0.31750295360294,0.326380503292496,0.308577930385632,0.308577930385632,848894.150248007,0.0,1.0
1995-04-24,7.0,7.0,6.375,6.375,8850,0.33231469426145,0.33231469426145,0.302643739416678,0.302643739416678,186419.683118979,0.0,1.0
1995-04-25,6.5,6.75,6.5,6.5,3600,0.308577930385632,0.320446312323541,0.308577930385632,0.308577930385632,75831.7355060255,0.0,1.0
1995-04-26,6.672,7.0,6.25,6.25,32150,0.316743377158914,0.33231469426145,0.296709548447724,0.296709548447724,677219.526810754,0.0,1.0
1995-04-27,7.25,7.25,6.5,6.5,2850,0.344183076199359,0.344183076199359,0.308577930385632,0.308577930385632,60033.4572756035,0.0,1.0
1995-04-28,6.875,6.875,6.5,6.5,3100,0.326380503292496,0.326380503292496,0.308577930385632,0.308577930385632,65299.5500190774,0.0,1.0
1995-05-01,7.0,7.0,6.5,6.5,5750,0.33231469426145,0.33231469426145,0.308577930385632,0.308577930385632,121120.133099902,0.0,1.0
1995-05-02,7.0,7.0,7.0,7.0,0,0.33231469426145,0.33231469426145,0.33231469426145,0.33231469426145,0,0.0,1.0
1995-05-03,6.5,6.5,6.5,6.5,950,0.308577930385632,0.308577930385632,0.308577930385632,0.308577930385632,20011.1524252012,0.0,1.0
1995-05-04,6.75,6.875,6.5,6.5,4800,0.320446312323541,0.326380503292496,0.308577930385632,0.308577930385632,101108.980674701,0.0,1.0
1995-05-05,6.5,6.75,6.5,6.5,2600,0.308577930385632,0.320446312323541,0.308577930385632,0.308577930385632,54767.3645321295,0.0,1.0
1995-05-08,6.25,6.5,6.25,6.5,21800,0.296709548447724,0.308577930385632,0.296709548447724,0.308577930385632,459203.287230931,0.0,1.0
1995-05-09,6.0,6.75,6.0,6.75,16300,0.284841166509815,0.320446312323541,0.284841166509815,0.320446312323541,343349.246874503,0.0,1.0
1995-05-10,6.0,6.0,6.0,6.0,0,0.284841166509815,0.284841166509815,0.284841166509815,0.284841166509815,0,0.0,1.0
1995-05-11,6.625,6.625,6.625,6.625,200,0.314512121354587,0.314512121354587,0.314512121354587,0.314512121354587,4212.87419477919,0.0,1.0
1995-05-12,6.0,6.375,6.0,6.0,14150,0.284841166509815,0.302643739416678,0.284841166509815,0.284841166509815,298060.849280627,0.0,1.0
1995-05-15,6.25,6.25,5.75,6.25,4550,0.296709548447724,0.296709548447724,0.272972784571906,0.296709548447724,95842.8879312264,0.0,1.0
1995-05-16,6.25,6.25,6.25,6.25,0,0.296709548447724,0.296709548447724,0.296709548447724,0.296709548447724,0,0.0,1.0
1995-05-17,5.5,6.125,5.5,5.5,28050,0.261104402633997,0.290775357478769,0.261104402633997,0.261104402633997,590855.605817781,0.0,1.0
1995-05-18,5.5,6.25,5.5,6.25,15800,0.261104402633997,0.296709548447724,0.261104402633997,0.296709548447724,332817.061387556,0.0,1.0
1995-05-19,6.0,6.25,6.0,6.25,4050,0.284841166509815,0.296709548447724,0.284841166509815,0.296709548447724,85310.7024442785,0.0,1.0
1995-05-22,5.5,5.5,5.5,5.5,950,0.261104402633997,0.261104402633997,0.261104402633997,0.261104402633997,20011.1524252011,0.0,1.0
1995-05-23,6.125,6.125,6.125,6.125,2400,0.290775357478769,0.290775357478769,0.290775357478769,0.290775357478769,50554.4903373503,0.0,1.0
1995-05-24,5.5,5.5,5.5,5.5,2850,0.261104402633997,0.261104402633997,0.261104402633997,0.261104402633997,60033.4572756034,0.0,1.0
1995-05-25,5.75,6.25,5.5,6.25,5750,0.272972784571906,0.296709548447724,0.261104402633997,0.296709548447724,121120.133099902,0.0,1.0
1995-05-26,5.5,6.25,5.5,6.25,25900,0.261104402633997,0.296709548447724,0.261104402633997,0.296709548447724,545567.208223904,0.0,1.0
1995-05-30,5.625,5.625,5.5,5.5,4550,0.267038593602951,0.267038593602951,0.261104402633997,0.261104402633997,95842.8879312266,0.0,1.0
1995-05-31,6.0,6.25,5.5,5.5,39800,0.284841166509815,0.296709548447724,0.261104402633997,0.261104402633997,838361.964761057,0.0,1.0
1995-06-01,6.0,6.188,6.0,6.0,18950,0.284841166509815,0.293766189727122,0.284841166509815,0.284841166509815,399169.829955328,0.0,1.0
1995-06-02,6.125,6.25,5.875,6.0,34550,0.290775357478769,0.296709548447724,0.27890697554086,0.284841166509815,727774.017148105,0.0,1.0
1995-06-05,6.25,6.5,6.0,6.0,7650,0.296709548447724,0.308577930385632,0.284841166509815,0.284841166509815,161142.437950304,0.0,1.0
1995-06-06,5.75,6.0,5.75,5.75,12450,0.272972784571906,0.284841166509815,0.272972784571906,0.272972784571906,262251.418625004,0.0,1.0
1995-06-07,5.75,5.75,5.75,5.75,950,0.272972784571906,0.272972784571906,0.272972784571906,0.272972784571906,20011.1524252011,0.0,1.0
1995-06-08,6.0,6.5,5.625,5.625,2600,0.284841166509815,0.308577930385632,0.267038593602951,0.267038593602951,54767.3645321294,0.0,1.0
1995-06-09,5.75,6.5,5.5,5.75,32400,0.272972784571906,0.308577930385632,0.261104402633997,0.272972784571906,682485.619554228,0.0,1.0
1995-06-12,5.75,6.5,5.5,6.5,11000,0.272972784571906,0.308577930385632,0.261104402633997,0.308577930385632,231708.080712855,0.0,1.0
1995-06-13,5.5,6.0,5.5,5.5,11750,0.261104402633997,0.284841166509815,0.261104402633997,0.261104402633997,247506.358943277,0.0,1.0
1995-06-14,6.0,6.0,5.75,5.75,24000,0.284841166509815,0.284841166509815,0.272972784571906,0.272972784571906,505544.903373502,0.0,1.0
1995-06-15,6.25,6.25,6.25,6.25,450,0.296709548447724,0.296709548447724,0.296709548447724,0.296709548447724,9478.96693825316,0.0,1.0
1995-06-16,5.5,5.5,5.5,5.5,950,0.261104402633997,0.261104402633997,0.261104402633997,0.261104402633997,20011.1524252011,0.0,1.0
1995-06-19,5.5,6.0,5.5,5.5,5750,0.261104402633997,0.284841166509815,0.261104402633997,0.261104402633997,121120.133099902,0.0,1.0
1995-06-20,6.0,6.0,5.5,5.5,13900,0.284841166509815,0.284841166509815,0.261104402633997,0.261104402633997,292794.756537153,0.0,1.0
1995-06-21,5.563,6.0,5.5,6.0,53750,0.26409523488235,0.284841166509815,0.261104402633997,0.284841166509815,1132209.93984691,0.0,1.0
1995-06-22,5.5,5.5,5.5,5.5,1200,0.261104402633997,0.261104402633997,0.261104402633997,0.261104402633997,25277.2451686751,0.0,1.0
1995-06-23,5.5,5.5,5.5,5.5,450,0.261104402633997,0.261104402633997,0.261104402633997,0.261104402633997,9478.96693825316,0.0,1.0
1995-06-26,6.0,6.0,5.5,5.5,2600,0.284841166509815,0.284841166509815,0.261104402633997,0.261104402633997,54767.3645321294,0.0,1.0
1995-06-27,6.25,6.25,6.25,6.25,9800,0.296709548447724,0.296709548447724,0.296709548447724,0.296709548447724,206430.83554418,0.0,1.0
1995-06-28,5.5,5.5,5.5,5.5,200,0.261104402633997,0.261104402633997,0.261104402633997,0.261104402633997,4212.87419477918,0.0,1.0
1995-06-29,5.875,6.25,5.75,5.75,21800,0.27890697554086,0.296709548447724,0.272972784571906,0.272972784571906,459203.287230932,0.0,1.0
1995-06-30,5.5,6.25,5.5,5.5,11000,0.261104402633997,0.296709548447724,0.261104402633997,0.261104402633997,231708.080712855,0.0,1.0
1995-07-03,5.5,5.5,5.5,5.5,0,0.261104402633997,0.261104402633997,0.261104402633997,0.261104402633997,0,0.0,1.0
1995-07-05,5.781,5.781,5.5,5.5,14850,0.274444463932206,0.274444463932206,0.261104402633997,0.261104402633997,312805.908962355,0.0,1.0
1995-07-06,6.0,6.0,6.0,6.0,450,0.284841166509815,0.284841166509815,0.284841166509815,0.284841166509815,9478.96693825316,0.0,1.0
1995-07-07,6.125,6.25,6.0,6.0,16050,0.290775357478769,0.296709548447724,0.284841166509815,0.284841166509815,338083.15413103,0.0,1.0
1995-07-10,6.25,6.25,5.5,6.25,21600,0.296709548447724,0.296709548447724,0.261104402633997,0.296709548447724,454990.413036152,0.0,1.0
1995-07-11,6.125,6.25,6.0,6.25,26400,0.290775357478769,0.296709548447724,0.284841166509815,0.296709548447724,556099.393710853,0.0,1.0
1995-07-12,5.875,6.25,5.875,6.25,7400,0.27890697554086,0.296709548447724,0.27890697554086,0.296709548447724,155876.34520683,0.0,1.0
1995-07-13,5.75,6.25,5.75,5.75,8400,0.272972784571906,0.296709548447724,0.272972784571906,0.272972784571906,176940.716180726,0.0,1.0
1995-07-14,5.75,5.75,5.75,5.75,8850,0.272972784571906,0.272972784571906,0.272972784571906,0.272972784571906,186419.683118979,0.0,1.0
1995-07-17,5.75,5.75,5.75,5.75,0,0.272972784571906,0.272972784571906,0.272972784571906,0.272972784571906,0,0.0,1.0
1995-07-18,6.5,6.5,5.75,5.75,32400,0.308577930385632,0.308577930385632,0.272972784571906,0.272972784571906,682485.61955423,0.0,1.0
1995-07-19,6.0,6.5,5.75,6.5,10800,0.284841166509815,0.308577930385632,0.272972784571906,0.308577930385632,227495.206518076,0.0,1.0
1995-07-20,6.125,6.5,5.75,6.5,26600,0.290775357478769,0.308577930385632,0.272972784571906,0.308577930385632,560312.267905632,0.0,1.0
1995-07-21,6.25,6.5,5.75,5.75,17500,0.296709548447724,0.308577930385632,0.272972784571906,0.272972784571906,368626.492043178,0.0,1.0
1995-07-24,5.813,5.813,5.813,5.813,4550,0.275963616820259,0.275963616820259,0.275963616820259,0.275963616820259,95842.8879312264,0.0,1.0
1995-07-25,5.75,6.125,5.75,6.125,43400,0.272972784571906,0.290775357478769,0.272972784571906,0.290775357478769,914193.700267083,0.0,1.0
1995-07-26,5.75,6.125,5.75,5.75,8600,0.272972784571906,0.290775357478769,0.272972784571906,0.272972784571906,181153.590375505,0.0,1.0
1995-07-27,6.0,6.125,5.75,5.75,14850,0.284841166509815,0.290775357478769,0.272972784571906,0.272972784571906,312805.908962354,0.0,1.0
1995-07-28,6.0,6.0,6.0,6.0,1900,0.284841166509815,0.284841166509815,0.284841166509815,0.284841166509815,40022.3048504022,0.0,1.0
1995-07-31,5.75,5.75,5.75,5.75,200,0.272972784571906,0.272972784571906,0.272972784571906,0.272972784571906,4212.87419477918,0.0,1.0
1995-08-01,5.75,5.875,5.75,5.875,2150,0.272972784571906,0.27890697554086,0.272972784571906,0.27890697554086,45288.3975938762,0.0,1.0
1995-08-02,5.75,5.75,5.75,5.75,5500,0.272972784571906,0.272972784571906,0.272972784571906,0.272972784571906,115854.040356428,0.0,1.0
1995-08-03,5.75,5.75,5.75,5.75,0,0.272972784571906,0.272972784571906,0.272972784571906,0.272972784571906,0,0.0,1.0
1995-08-04,6.25,6.25,5.75,6.25,5750,0.296709548447724,0.296709548447724,0.272972784571906,0.296709548447724,121120.133099901,0.0,1.0
1995-08-07,6.125,6.25,6.125,6.25,1400,0.290775357478769,0.296709548447724,0.290775357478769,0.296709548447724,29490.1193634543,0.0,1.0
1995-08-08,6.12,6.12,6.12,6.12,0,0.290537989840011,0.290537989840011,0.290537989840011,0.290537989840011,0,0.0,1.0
1995-08-09,5.75,5.75,5.75,5.75,2600,0.272972784571906,0.272972784571906,0.272972784571906,0.272972784571906,54767.3645321294,0.0,1.0
1995-08-10,6.125,6.125,5.75,5.75,20150,0.290775357478769,0.290775357478769,0.272972784571906,0.272972784571906,424447.075124003,0.0,1.0
1995-08-11,5.875,6.25,5.875,6.25,12950,0.27890697554086,0.296709548447724,0.27890697554086,0.296709548447724,272783.604111953,0.0,1.0
1995-08-14,6.125,6.25,5.875,6.25,8150,0.290775357478769,0.296709548447724,0.27890697554086,0.296709548447724,171674.623437252,0.0,1.0
1995-08-15,5.75,5.75,5.75,5.75,450,0.272972784571906,0.272972784571906,0.272972784571906,0.272972784571906,9478.96693825316,0.0,1.0
1995-08-16,5.75,5.75,5.75,5.75,0,0.272972784571906,0.272972784571906,0.272972784571906,0.272972784571906,0,0.0,1.0
1995-08-17,5.75,5.75,5.75,5.75,2850,0.272972784571906,0.272972784571906,0.272972784571906,0.272972784571906,60033.4572756034,0.0,1.0
1995-08-18,6.25,6.25,5.75,5.75,4300,0.296709548447724,0.296709548447724,0.272972784571906,0.272972784571906,90576.7951877524,0.0,1.0
1995-08-21,5.875,5.875,5.875,5.875,4800,0.27890697554086,0.27890697554086,0.27890697554086,0.27890697554086,101108.980674701,0.0,1.0
1995-08-22,6.0,6.0,5.75,5.75,3350,0.284841166509815,0.284841166509815,0.272972784571906,0.272972784571906,70565.6427625513,0.0,1.0
1995-08-23,5.75,6.25,5.75,6.25,1650,0.272972784571906,0.296709548447724,0.272972784571906,0.296709548447724,34756.2121069283,0.0,1.0
1995-08-24,5.75,6.25,5.75,5.75,10050,0.272972784571906,0.296709548447724,0.272972784571906,0.272972784571906,211696.928287654,0.0,1.0
1995-08-25,5.75,5.75,5.75,5.75,0,0.272972784571906,0.272972784571906,0.272972784571906,0.272972784571906,0,0.0,1.0
1995-08-28,6.25,6.25,5.75,6.25,17750,0.296709548447724,0.296709548447724,0.272972784571906,0.296709548447724,373892.584786652,0.0,1.0
1995-08-29,6.0,6.0,5.75,5.75,6950,0.284841166509815,0.284841166509815,0.272972784571906,0.272972784571906,146397.378268577,0.0,1.0
1995-08-30,6.375,6.375,6.0,6.375,1650,0.302643739416678,0.302643739416678,0.284841166509815,0.302643739416678,34756.2121069283,0.0,1.0
1995-08-31,5.75,6.25,5.75,6.0,21100,0.272972784571906,0.296709548447724,0.272972784571906,0.284841166509815,444458.227549204,0.0,1.0
1995-09-01,5.75,5.75,5.75,5.75,2150,0.272972784571906,0.272972784571906,0.272972784571906,0.272972784571906,45288.3975938762,0.0,1.0
1995-09-05,5.75,5.75,5.75,5.75,950,0.272972784571906,0.272972784571906,0.272972784571906,0.272972784571906,20011.1524252011,0.0,1.0
1995-09-06,6.0,6.125,5.75,5.75,8150,0.284841166509815,0.290775357478769,0.272972784571906,0.272972784571906,171674.623437252,0.0,1.0
1995-09-07,6.0,6.125,5.75,5.75,14150,0.284841166509815,0.290775357478769,0.272972784571906,0.272972784571906,298060.849280627,0.0,1.0
1995-09-08,5.75,6.125,5.75,6.125,1900,0.272972784571906,0.290775357478769,0.272972784571906,0.290775357478769,40022.3048504022,0.0,1.0
1995-09-11,6.0,6.125,6.0,6.125,20600,0.284841166509815,0.290775357478769,0.284841166509815,0.290775357478769,433926.042062256,0.0,1.0
1995-09-12,6.125,6.125,5.875,6.0,6700,0.290775357478769,0.290775357478769,0.27890697554086,0.284841166509815,141131.285525103,0.0,1.0
1995-09-13,5.875,6.125,5.875,5.875,17000,0.27890697554086,0.290775357478769,0.27890697554086,0.27890697554086,358094.306556231,0.0,1.0
1995-09-14,7.0,7.0,5.875,5.875,8400,0.33231469426145,0.33231469426145,0.27890697554086,0.27890697554086,176940.716180726,0.0,1.0
1995-09-15,7.0,7.0,7.0,7.0,0,0.33231469426145,0.33231469426145,0.33231469426145,0.33231469426145,0,0.0,1.0
1995-09-18,6.25,7.0,5.875,7.0,1400,0.296709548447724,0.33231469426145,0.27890697554086,0.33231469426145,29490.1193634543,0.0,1.0
1995-09-19,6.0,6.75,6.0,6.75,24950,0.284841166509815,0.320446312323541,0.284841166509815,0.320446312323541,525556.055798703,0.0,1.0
1995-09-20,6.0,6.0,6.0,6.0,0,0.284841166509815,0.284841166509815,0.284841166509815,0.284841166509815,0,0.0,1.0
1995-09-21,5.875,6.5,5.875,5.875,5000,0.27890697554086,0.308577930385632,0.27890697554086,0.27890697554086,105321.85486948,0.0,1.0
1995-09-22,6.0,6.5,6.0,6.5,1400,0.284841166509815,0.308577930385632,0.284841166509815,0.308577930385632,29490.1193634543,0.0,1.0
1995-09-25,6.875,7.0,6.125,6.125,42700,0.326380503292496,0.33231469426145,0.290775357478769,0.290775357478769,899448.640585357,0.0,1.0
1995-09-26,7.125,7.125,7.125,7.125,7200,0.338248885230405,0.338248885230405,0.338248885230405,0.338248885230405,151663.471012051,0.0,1.0
1995-09-27,7.0,7.0,6.375,6.375,5000,0.33231469426145,0.33231469426145,0.302643739416678,0.302643739416678,105321.85486948,0.0,1.0
1995-09-28,6.375,7.125,6.375,6.375,9600,0.302643739416678,0.338248885230405,0.302643739416678,0.302643739416678,202217.961349401,0.0,1.0
1995-09-29,6.37,6.37,6.37,6.37,0,0.30240637177792,0.30240637177792,0.30240637177792,0.30240637177792,0,0.0,1.0
1995-10-02,5.875,5.875,5.875,5.875,2850,0.27890697554086,0.27890697554086,0.27890697554086,0.27890697554086,60033.4572756035,0.0,1.0
1995-10-03,5.88,5.88,5.88,5.88,0,0.279144343179618,0.279144343179618,0.279144343179618,0.279144343179618,0,0.0,1.0
1995-10-04,5.875,5.875,5.875,5.875,3350,0.27890697554086,0.27890697554086,0.27890697554086,0.27890697554086,70565.6427625514,0.0,1.0
1995-10-05,6.5,6.5,6.5,6.5,4800,0.308577930385632,0.308577930385632,0.308577930385632,0.308577930385632,101108.980674701,0.0,1.0
1995-10-06,7.25,7.25,5.875,5.875,4300,0.344183076199359,0.344183076199359,0.27890697554086,0.27890697554086,90576.7951877526,0.0,1.0
1995-10-09,7.25,7.25,7.25,7.25,0,0.344183076199359,0.344183076199359,0.344183076199359,0.344183076199359,0,0.0,1.0
1995-10-10,6.625,6.625,5.875,5.875,5000,0.314512121354587,0.314512121354587,0.27890697554086,0.27890697554086,105321.85486948,0.0,1.0
1995-10-11,6.563,6.563,6.563,6.563,1200,0.311568762633986,0.311568762633986,0.311568762633986,0.311568762633986,25277.2451686751,0.0,1.0
1995-10-12,6.25,6.25,6.25,6.25,16300,0.296709548447724,0.296709548447724,0.296709548447724,0.296709548447724,343349.246874503,0.0,1.0
1995-10-13,6.625,6.625,6.25,6.625,13400,0.314512121354587,0.314512121354587,0.296709548447724,0.314512121354587,282262.571050206,0.0,1.0
1995-10-16,6.625,6.625,6.625,6.625,5000,0.314512121354587,0.314512121354587,0.314512121354587,0.314512121354587,105321.85486948,0.0,1.0
1995-10-17,7.0,7.0,7.0,7.0,200,0.33231469426145,0.33231469426145,0.33231469426145,0.33231469426145,4212.87419477919,0.0,1.0
1995-10-18,7.0,7.0,7.0,7.0,0,0.33231469426145,0.33231469426145,0.33231469426145,0.33231469426145,0,0.0,1.0
1995-10-19,6.25,6.25,6.25,6.25,1900,0.296709548447724,0.296709548447724,0.296709548447724,0.296709548447724,40022.3048504022,0.0,1.0
1995-10-20,6.375,6.375,6.25,6.25,18200,0.302643739416678,0.302643739416678,0.296709548447724,0.296709548447724,383371.551724906,0.0,1.0
1995-10-23,6.813,6.813,6.375,6.813,15600,0.323437144571894,0.323437144571894,0.302643739416678,0.323437144571894,328604.187192777,0.0,1.0
1995-10-24,6.81,6.81,6.81,6.81,0,0.32329472398864,0.32329472398864,0.32329472398864,0.32329472398864,0,0.0,1.0
1995-10-25,6.25,6.25,6.25,6.25,200,0.296709548447724,0.296709548447724,0.296709548447724,0.296709548447724,4212.87419477918,0.0,1.0
1995-10-26,6.0,6.188,6.0,6.188,5250,0.284841166509815,0.293766189727122,0.284841166509815,0.293766189727122,110587.947612954,0.0,1.0
1995-10-27,5.875,6.625,5.875,6.625,7200,0.27890697554086,0.314512121354587,0.27890697554086,0.314512121354587,151663.471012051,0.0,1.0
1995-10-30,5.88,5.88,5.88,5.88,0,0.279144343179618,0.279144343179618,0.279144343179618,0.279144343179618,0,0.0,1.0
1995-10-31,5.88,5.88,5.88,5.88,0,0.279144343179618,0.279144343179618,0.279144343179618,0.279144343179618,0,0.0,1.0
1995-11-01,5.875,6.375,5.875,6.375,2850,0.27890697554086,0.302643739416678,0.27890697554086,0.302643739416678,60033.4572756035,0.0,1.0
1995-11-02,5.88,5.88,5.88,5.88,0,0.279144343179618,0.279144343179618,0.279144343179618,0.279144343179618,0,0.0,1.0
1995-11-03,5.875,5.875,5.875,5.875,1200,0.27890697554086,0.27890697554086,0.27890697554086,0.27890697554086,25277.2451686751,0.0,1.0
1995-11-06,5.875,5.875,5.875,5.875,1900,0.27890697554086,0.27890697554086,0.27890697554086,0.27890697554086,40022.3048504023,0.0,1.0
1995-11-07,6.25,6.5,5.75,5.875,8400,0.296709548447724,0.308577930385632,0.272972784571906,0.27890697554086,176940.716180726,0.0,1.0
1995-11-08,6.25,6.25,5.875,5.875,2400,0.296709548447724,0.296709548447724,0.27890697554086,0.27890697554086,50554.4903373502,0.0,1.0
1995-11-09,6.0,6.0,5.875,5.875,450,0.284841166509815,0.284841166509815,0.27890697554086,0.27890697554086,9478.96693825316,0.0,1.0
1995-11-10,5.875,5.875,5.875,5.875,950,0.27890697554086,0.27890697554086,0.27890697554086,0.27890697554086,20011.1524252012,0.0,1.0
1995-11-13,5.875,6.0,5.875,5.875,7900,0.27890697554086,0.284841166509815,0.27890697554086,0.27890697554086,166408.530693778,0.0,1.0
1995-11-14,6.375,6.375,5.875,5.875,3100,0.302643739416678,0.302643739416678,0.27890697554086,0.27890697554086,65299.5500190774,0.0,1.0
1995-11-15,5.875,6.375,5.875,6.375,14850,0.27890697554086,0.302643739416678,0.27890697554086,0.302643739416678,312805.908962355,0.0,1.0
1995-11-16,6.0,6.0,5.875,5.875,2850,0.284841166509815,0.284841166509815,0.27890697554086,0.27890697554086,60033.4572756034,0.0,1.0
1995-11-17,6.375,6.375,6.0,6.0,7650,0.302643739416678,0.302643739416678,0.284841166509815,0.284841166509815,161142.437950304,0.0,1.0
1995-11-20,6.0,6.0,5.75,5.75,6000,0.284841166509815,0.284841166509815,0.272972784571906,0.272972784571906,126386.225843375,0.0,1.0
1995-11-21,6.0,6.0,5.75,5.75,15800,0.284841166509815,0.284841166509815,0.272972784571906,0.272972784571906,332817.061387555,0.0,1.0
1995-11-22,6.0,6.0,6.0,6.0,0,0.284841166509815,0.284841166509815,0.284841166509815,0.284841166509815,0,0.0,1.0
1995-11-24,6.0,6.0,6.0,6.0,0,0.284841166509815,0.284841166509815,0.284841166509815,0.284841166509815,0,0.0,1.0
1995-11-27,5.625,5.625,5.5,5.5,3800,0.267038593602951,0.267038593602951,0.261104402633997,0.261104402633997,80044.6097008046,0.0,1.0
1995-11-28,5.63,5.63,5.63,5.63,0,0.267275961241709,0.267275961241709,0.267275961241709,0.267275961241709,0,0.0,1.0
1995-11-29,5.5,5.5,5.5,5.5,2400,0.261104402633997,0.261104402633997,0.261104402633997,0.261104402633997,50554.4903373502,0.0,1.0
1995-11-30,5.25,6.0,5.25,5.25,15350,0.249236020696088,0.284841166509815,0.249236020696088,0.249236020696088,323338.094449302,0.0,1.0
1995-12-01,6.0,6.0,6.0,6.0,3600,0.284841166509815,0.284841166509815,0.284841166509815,0.284841166509815,75831.7355060253,0.0,1.0
1995-12-04,5.375,5.375,5.375,5.375,2400,0.255170211665042,0.255170211665042,0.255170211665042,0.255170211665042,50554.4903373503,0.0,1.0
1995-12-05,5.25,5.75,5.25,5.75,7400,0.249236020696088,0.272972784571906,0.249236020696088,0.272972784571906,155876.34520683,0.0,1.0
1995-12-06,5.25,5.25,5.25,5.25,4800,0.249236020696088,0.249236020696088,0.249236020696088,0.249236020696088,101108.9806747,0.0,1.0
1995-12-07,5.25,5.25,5.25,5.25,2400,0.249236020696088,0.249236020696088,0.249236020696088,0.249236020696088,50554.4903373502,0.0,1.0
1995-12-08,5.5,5.5,5.25,5.25,34550,0.261104402633997,0.261104402633997,0.249236020696088,0.249236020696088,727774.017148104,0.0,1.0
1995-12-11,5.25,5.25,5.25,5.25,12700,0.249236020696088,0.249236020696088,0.249236020696088,0.249236020696088,267517.511368478,0.0,1.0
1995-12-12,5.25,5.5,5.25,5.25,6200,0.249236020696088,0.261104402633997,0.249236020696088,0.249236020696088,130599.100038155,0.0,1.0
1995-12-13,5.25,5.25,5.25,5.25,2150,0.249236020696088,0.249236020696088,0.249236020696088,0.249236020696088,45288.3975938762,0.0,1.0
1995-12-14,5.5,5.625,5.375,5.375,16800,0.261104402633997,0.267038593602951,0.255170211665042,0.255170211665042,353881.432361452,0.0,1.0
1995-12-15,5.625,5.625,5.375,5.375,24200,0.267038593602951,0.267038593602951,0.255170211665042,0.255170211665042,509757.777568282,0.0,1.0
1995-12-18,5.25,5.5,5.25,5.375,63600,0.249236020696088,0.261104402633997,0.249236020696088,0.255170211665042,1339693.99393978,0.0,1.0
1995-12-19,5.125,5.5,5.0,5.0,4050,0.243301829727133,0.261104402633997,0.237367638758179,0.237367638758179,85310.7024442787,0.0,1.0
1995-12-20,5.25,5.25,5.125,5.125,2600,0.249236020696088,0.249236020696088,0.243301829727133,0.243301829727133,54767.3645321294,0.0,1.0
1995-12-21,4.75,5.125,4.75,5.125,22050,0.22549925682027,0.243301829727133,0.22549925682027,0.243301829727133,464469.379974405,0.0,1.0
1995-12-22,4.75,5.0,4.75,5.0,7200,0.22549925682027,0.237367638758179,0.22549925682027,0.237367638758179,151663.471012051,0.0,1.0
1995-12-26,4.875,5.0,4.75,4.875,11000,0.231433447789224,0.237367638758179,0.22549925682027,0.231433447789224,231708.080712856,0.0,1.0
1995-12-27,5.25,5.25,4.875,5.0,32850,0.249236020696088,0.249236020696088,0.231433447789224,0.237367638758179,691964.586492481,0.0,1.0
1995-12-28,5.0,5.25,4.875,5.25,3350,0.237367638758179,0.249236020696088,0.231433447789224,0.249236020696088,70565.6427625514,0.0,1.0
1995-12-29,5.375,5.375,5.0,5.0,54700,0.255170211665042,0.255170211665042,0.237367638758179,0.237367638758179,1152221.09227211,0.0,1.0
1996-01-02,5.13,5.25,5.0,5.25,7200,0.243539197365891,0.249236020696088,0.237367638758179,0.249236020696088,151663.471012051,0.0,1.0
1996-01-03,5.37,5.37,5.0,5.37,6700,0.254932844026284,0.254932844026284,0.237367638758179,0.254932844026284,141131.285525103,0.0,1.0
1996-01-04,5.125,5.25,5.0,5.25,950,0.243301829727133,0.249236020696088,0.237367638758179,0.249236020696088,20011.1524252012,0.0,1.0
1996-01-05,5.375,5.375,5.0,5.375,8150,0.255170211665042,0.255170211665042,0.237367638758179,0.255170211665042,171674.623437252,0.0,1.0
1996-01-08,5.0,5.0,5.0,5.0,3600,0.237367638758179,0.237367638758179,0.237367638758179,0.237367638758179,75831.7355060253,0.0,1.0
1996-01-09,5.25,5.25,5.0,5.0,2150,0.249236020696088,0.249236020696088,0.237367638758179,0.237367638758179,45288.3975938762,0.0,1.0
1996-01-10,5.0,5.0,5.0,5.0,450,0.237367638758179,0.237367638758179,0.237367638758179,0.237367638758179,9478.96693825317,0.0,1.0
1996-01-11,5.25,5.25,5.0,5.0,7200,0.249236020696088,0.249236020696088,0.237367638758179,0.237367638758179,151663.471012051,0.0,1.0
1996-01-12,5.25,5.25,5.25,5.25,96450,0.249236020696088,0.249236020696088,0.249236020696088,0.249236020696088,2031658.58043226,0.0,1.0
1996-01-15,5.0,5.0,5.0,5.0,0,0.237367638758179,0.237367638758179,0.237367638758179,0.237367638758179,0,0.0,1.0
1996-01-16,5.75,5.88,5.75,5.88,9100,0.272972784571906,0.279144343179618,0.272972784571906,0.279144343179618,191685.775862453,0.0,1.0
1996-01-17,5.88,5.88,5.88,5.88,225,0.279144343179618,0.279144343179618,0.279144343179618,0.279144343179618,4739.48346912659,0.0,1.0
1996-01-18,5.75,5.875,5.75,5.875,1900,0.272972784571906,0.27890697554086,0.272972784571906,0.27890697554086,40022.3048504022,0.0,1.0
1996-01-19,5.875,5.875,5.875,5.875,12950,0.27890697554086,0.27890697554086,0.27890697554086,0.27890697554086,272783.604111953,0.0,1.0
1996-01-22,6.0,6.0,5.88,5.88,3100,0.284841166509815,0.284841166509815,0.279144343179618,0.279144343179618,65299.5500190773,0.0,1.0
1996-01-23,6.19,6.25,6.12,6.12,6700,0.293861136782625,0.296709548447724,0.290537989840011,0.290537989840011,141131.285525103,0.0,1.0
1996-01-24,6.0,6.0,5.875,5.875,29500,0.284841166509815,0.284841166509815,0.27890697554086,0.27890697554086,621398.94372993,0.0,1.0
1996-01-25,6.1875,6.25,6.125,6.125,3100,0.293742452963246,0.296709548447724,0.290775357478769,0.290775357478769,65299.5500190775,0.0,1.0
1996-01-26,6.5,6.625,6.25,6.25,11750,0.308577930385632,0.314512121354587,0.296709548447724,0.296709548447724,247506.358943278,0.0,1.0
1996-01-29,6.37,6.44,6.37,6.44,6700,0.30240637177792,0.305729518720534,0.30240637177792,0.305729518720534,141131.285525103,0.0,1.0
1996-01-30,6.5,6.5,6.37,6.5,7900,0.308577930385632,0.308577930385632,0.30240637177792,0.308577930385632,166408.530693778,0.0,1.0
1996-01-31,6.375,6.4375,6.375,6.4375,13900,0.302643739416678,0.305610834901155,0.302643739416678,0.305610834901155,292794.756537154,0.0,1.0
1996-02-01,6.5,6.5,6.375,6.5,0,0.308577930385632,0.308577930385632,0.302643739416678,0.308577930385632,0,0.0,1.0
1996-02-02,6.5,6.5,6.5,6.5,12700,0.308577930385632,0.308577930385632,0.308577930385632,0.308577930385632,267517.511368479,0.0,1.0
1996-02-05,6.5,6.5,6.5,6.5,10550,0.308577930385632,0.308577930385632,0.308577930385632,0.308577930385632,222229.113774603,0.0,1.0
1996-02-06,6.5,6.5,6.5,6.5,6000,0.308577930385632,0.308577930385632,0.308577930385632,0.308577930385632,126386.225843376,0.0,1.0
1996-02-07,6.625,6.875,6.625,6.75,17250,0.314512121354587,0.326380503292496,0.314512121354587,0.320446312323541,363360.399299705,0.0,1.0
1996-02-08,6.5625,6.625,6.5625,6.625,31650,0.31154502587011,0.314512121354587,0.31154502587011,0.314512121354587,666687.341323806,0.0,1.0
1996-02-09,6.75,6.75,6.625,6.625,43900,0.320446312323541,0.320446312323541,0.314512121354587,0.314512121354587,924725.885754033,0.0,1.0
1996-02-12,6.6875,6.8125,6.6875,6.8125,4300,0.317479216839064,0.323413407808019,0.317479216839064,0.323413407808019,90576.7951877526,0.0,1.0
1996-02-13,6.875,6.875,6.625,6.625,4800,0.326380503292496,0.326380503292496,0.314512121354587,0.314512121354587,101108.9806747,0.0,1.0
1996-02-14,6.75,6.875,6.75,6.875,5250,0.320446312323541,0.326380503292496,0.320446312323541,0.326380503292496,110587.947612954,0.0,1.0
1996-02-15,6.75,6.75,6.75,6.75,0,0.320446312323541,0.320446312323541,0.320446312323541,0.320446312323541,0,0.0,1.0
1996-02-16,6.6875,6.6875,6.6875,6.6875,950,0.317479216839064,0.317479216839064,0.317479216839064,0.317479216839064,20011.1524252012,0.0,1.0
1996-02-20,6.625,6.75,6.5625,6.625,37400,0.314512121354587,0.320446312323541,0.31154502587011,0.314512121354587,787807.474423708,0.0,1.0
1996-02-21,6.5,6.5,6.5,6.5,2400,0.308577930385632,0.308577930385632,0.308577930385632,0.308577930385632,50554.4903373503,0.0,1.0
1996-02-22,6.5,6.5,6.5,6.5,0,0.308577930385632,0.308577930385632,0.308577930385632,0.308577930385632,0,0.0,1.0
1996-02-23,6.5625,6.625,6.5625,6.625,12000,0.31154502587011,0.314512121354587,0.31154502587011,0.314512121354587,252772.451686751,0.0,1.0
1996-02-26,6.75,6.75,6.75,6.75,8850,0.320446312323541,0.320446312323541,0.320446312323541,0.320446312323541,186419.683118979,0.0,1.0
1996-02-27,6.5625,6.75,6.5625,6.75,5250,0.31154502587011,0.320446312323541,0.31154502587011,0.320446312323541,110587.947612954,0.0,1.0
1996-02-28,6.75,6.75,6.5,6.5,11250,0.320446312323541,0.320446312323541,0.308577930385632,0.308577930385632,236974.17345633,0.0,1.0
1996-02-29,6.6875,6.8125,6.6875,6.8125,8150,0.317479216839064,0.323413407808019,0.317479216839064,0.323413407808019,171674.623437252,0.0,1.0
1996-03-01,6.69,6.69,6.69,6.69,0,0.317597900658443,0.317597900658443,0.317597900658443,0.317597900658443,0,0.0,1.0
1996-03-04,6.69,6.69,6.69,6.69,0,0.317597900658443,0.317597900658443,0.317597900658443,0.317597900658443,0,0.0,1.0
1996-03-05,6.75,6.75,6.69,6.69,1800,0.320446312323541,0.320446312323541,0.317597900658443,0.317597900658443,37915.8677530128,0.0,1.0
1996-03-06,6.87,6.87,6.69,6.69,11025,0.326143135653738,0.326143135653738,0.317597900658443,0.317597900658443,232234.689987203,0.0,1.0
1996-03-07,6.75,6.75,6.6875,6.6875,26600,0.320446312323541,0.320446312323541,0.317479216839064,0.317479216839064,560312.267905633,0.0,1.0
1996-03-08,6.875,6.875,6.6875,6.6875,14150,0.326380503292496,0.326380503292496,0.317479216839064,0.317479216839064,298060.849280628,0.0,1.0
1996-03-11,7.0,7.06,6.87,7.06,17025,0.33231469426145,0.335163105926548,0.326143135653738,0.335163105926548,358620.915830579,0.0,1.0
1996-03-12,7.0,7.0,7.0,7.0,475,0.33231469426145,0.33231469426145,0.33231469426145,0.33231469426145,10005.5762126006,0.0,1.0
1996-03-13,7.0,7.0625,6.875,7.0625,8150,0.33231469426145,0.335281789745928,0.326380503292496,0.335281789745928,171674.623437252,0.0,1.0
1996-03-14,7.0,7.0,7.0,7.0,950,0.33231469426145,0.33231469426145,0.33231469426145,0.33231469426145,20011.1524252012,0.0,1.0
1996-03-15,7.0,7.0,6.875,7.0,9350,0.33231469426145,0.33231469426145,0.326380503292496,0.33231469426145,196951.868605927,0.0,1.0
1996-03-18,7.5,7.5,7.13,7.13,11400,0.356051458137268,0.356051458137268,0.338486252869163,0.338486252869163,240133.829102414,0.0,1.0
1996-03-19,7.87,7.87,7.5,7.5,14875,0.373616663405373,0.373616663405373,0.356051458137268,0.356051458137268,313332.518236703,0.0,1.0
1996-03-20,7.5,7.5,7.125,7.125,20400,0.356051458137268,0.356051458137268,0.338248885230405,0.338248885230405,429713.167867478,0.0,1.0
1996-03-21,7.875,7.875,7.5,7.5,15100,0.373854031044132,0.373854031044132,0.356051458137268,0.356051458137268,318072.001705828,0.0,1.0
1996-03-22,7.75,8.0,7.75,7.9375,20600,0.367919840075177,0.379788222013086,0.367919840075177,0.376821126528609,433926.042062257,0.0,1.0
1996-03-25,8.37,8.63,8.19,8.19,18000,0.397353427281191,0.409696544496617,0.388808192285897,0.388808192285897,379158.677530127,0.0,1.0
1996-03-26,8.63,8.63,8.31,8.44,10300,0.409696544496617,0.409696544496617,0.394505015616093,0.400676574223806,216963.021031128,0.0,1.0
1996-03-27,8.375,8.625,8.1875,8.1875,41000,0.39759079491995,0.409459176857858,0.388689508466518,0.388689508466518,863639.209929733,0.0,1.0
1996-03-28,8.625,8.625,8.3125,8.4375,15800,0.409459176857858,0.409459176857858,0.394623699435472,0.400557890404427,332817.061387556,0.0,1.0
1996-03-29,8.75,9.0,8.625,8.625,20400,0.415393367826813,0.427261749764722,0.409459176857858,0.409459176857858,429713.167867477,0.0,1.0
1996-04-01,9.25,9.44,9.25,9.25,18700,0.439130131702631,0.448150101975442,0.439130131702631,0.439130131702631,393903.737211854,0.0,1.0
1996-04-02,9.25,9.4375,9.25,9.25,16300,0.439130131702631,0.448031418156063,0.439130131702631,0.439130131702631,343349.246874504,0.0,1.0
1996-04-03,9.4375,9.625,9.375,9.375,36700,0.448031418156063,0.456932704609494,0.445064322671585,0.445064322671585,773062.41474198,0.0,1.0
1996-04-04,9.625,9.75,9.4375,9.5625,35000,0.456932704609494,0.462866895578449,0.448031418156063,0.453965609125017,737252.984086359,0.0,1.0
1996-04-08,9.63,9.75,9.37,9.75,19550,0.457170072248252,0.462866895578449,0.444826955032827,0.462866895578449,411808.452539666,0.0,1.0
1996-04-09,9.625,9.75,9.375,9.75,4550,0.456932704609494,0.462866895578449,0.445064322671585,0.462866895578449,95842.8879312266,0.0,1.0
1996-04-10,9.5,9.75,9.5,9.75,11500,0.45099851364054,0.462866895578449,0.45099851364054,0.462866895578449,242240.266199803,0.0,1.0
1996-04-11,9.375,9.75,9.375,9.5,13900,0.445064322671585,0.462866895578449,0.445064322671585,0.45099851364054,292794.756537154,0.0,1.0
1996-04-12,9.25,9.37,9.25,9.25,5500,0.439130131702631,0.444826955032827,0.439130131702631,0.439130131702631,115854.040356428,0.0,1.0
1996-04-15,9.31,9.37,9.0,9.12,42950,0.441978543367729,0.444826955032827,0.427261749764722,0.432958573094918,904714.733328831,0.0,1.0
1996-04-16,9.3125,9.375,9.0,9.25,2150,0.442097227187108,0.445064322671585,0.427261749764722,0.439130131702631,45288.3975938763,0.0,1.0
1996-04-17,9.4375,9.4375,9.4375,9.4375,10300,0.448031418156063,0.448031418156063,0.448031418156063,0.448031418156063,216963.021031128,0.0,1.0
1996-04-18,9.25,9.3125,9.1875,9.3125,11000,0.439130131702631,0.442097227187108,0.436163036218154,0.442097227187108,231708.080712855,0.0,1.0
1996-04-19,9.125,9.25,9.125,9.25,9600,0.433195940733676,0.439130131702631,0.433195940733676,0.439130131702631,202217.961349401,0.0,1.0
1996-04-22,9.12,9.37,9.12,9.12,3350,0.432958573094918,0.444826955032827,0.432958573094918,0.432958573094918,70565.6427625514,0.0,1.0
1996-04-23,9.125,9.375,9.125,9.125,33800,0.433195940733676,0.445064322671585,0.433195940733676,0.433195940733676,711975.738917683,0.0,1.0
1996-04-24,8.875,9.375,8.625,9.25,16300,0.421327558795767,0.445064322671585,0.409459176857858,0.439130131702631,343349.246874504,0.0,1.0
1996-04-25,8.875,8.875,8.625,8.75,30450,0.421327558795767,0.421327558795767,0.409459176857858,0.415393367826813,641410.096155132,0.0,1.0
1996-04-26,9.125,9.125,8.75,8.875,8150,0.433195940733676,0.433195940733676,0.415393367826813,0.421327558795767,171674.623437252,0.0,1.0
1996-04-29,9.12,9.37,9.0,9.37,11150,0.432958573094918,0.444826955032827,0.427261749764722,0.444826955032827,234867.73635894,0.0,1.0
1996-04-30,9.125,9.375,9.0,9.25,42000,0.433195940733676,0.445064322671585,0.427261749764722,0.439130131702631,884703.58090363,0.0,1.0
1996-05-01,9.375,9.375,9.25,9.25,58300,0.445064322671585,0.445064322671585,0.439130131702631,0.439130131702631,1228052.82777813,0.0,1.0
1996-05-02,10.0,10.25,10.0,10.25,14750,0.474735277516358,0.486603659454267,0.474735277516358,0.486603659454267,310699.471864965,0.0,1.0
1996-05-03,10.125,10.125,9.5,9.5,4300,0.480669468485312,0.480669468485312,0.45099851364054,0.45099851364054,90576.7951877526,0.0,1.0
1996-05-06,10.38,10.5,10.13,10.13,16300,0.492775218061979,0.498472041392176,0.48090683612407,0.48090683612407,343349.246874504,0.0,1.0
1996-05-07,10.0,10.25,10.0,10.25,8750,0.474735277516358,0.486603659454267,0.474735277516358,0.486603659454267,184313.246021589,0.0,1.0
1996-05-08,10.375,10.5,10.125,10.125,28550,0.492537850423221,0.498472041392176,0.480669468485312,0.480669468485312,601387.791304729,0.0,1.0
1996-05-09,10.0,10.25,10.0,10.25,6200,0.474735277516358,0.486603659454267,0.474735277516358,0.486603659454267,130599.100038155,0.0,1.0
1996-05-10,10.25,10.375,10.125,10.125,9350,0.486603659454267,0.492537850423221,0.480669468485312,0.480669468485312,196951.868605927,0.0,1.0
1996-05-13,9.87,10.0,9.87,10.0,4200,0.468563718908645,0.474735277516358,0.468563718908645,0.474735277516358,88470.358090363,0.0,1.0
1996-05-14,9.63,10.0,9.5,10.0,11025,0.457170072248252,0.474735277516358,0.45099851364054,0.474735277516358,232234.689987203,0.0,1.0
1996-05-15,9.875,10.0,9.875,10.0,4050,0.468801086547403,0.474735277516358,0.468801086547403,0.474735277516358,85310.7024442786,0.0,1.0
1996-05-16,9.625,10.0,9.5,10.0,12450,0.456932704609494,0.474735277516358,0.45099851364054,0.474735277516358,262251.418625005,0.0,1.0
1996-05-17,9.5,9.625,9.5,9.625,5500,0.45099851364054,0.456932704609494,0.45099851364054,0.456932704609494,115854.040356428,0.0,1.0
1996-05-20,10.62,10.75,10.13,10.13,19675,0.504168864722372,0.510340423330084,0.48090683612407,0.48090683612407,414441.498911403,0.0,1.0
1996-05-21,10.5,10.75,10.5,10.75,1075,0.498472041392176,0.510340423330084,0.498472041392176,0.510340423330084,22644.1987969381,0.0,1.0
1996-05-22,10.625,10.75,10.125,10.125,6450,0.50440623236113,0.510340423330084,0.480669468485312,0.480669468485312,135865.192781629,0.0,1.0
1996-05-23,10.5,10.75,10.5,10.625,59750,0.498472041392176,0.510340423330084,0.498472041392176,0.50440623236113,1258596.16569028,0.0,1.0
1996-05-24,10.5,10.5,10.5,10.5,38600,0.498472041392176,0.498472041392176,0.498472041392176,0.498472041392176,813084.719592383,0.0,1.0
1996-05-28,11.13,11.13,10.87,11.13,2875,0.528380363875706,0.528380363875706,0.516037246660281,0.528380363875706,60560.0665499509,0.0,1.0
1996-05-29,11.0,11.0,10.75,11.0,6100,0.522208805267993,0.522208805267993,0.510340423330084,0.522208805267993,128492.662940765,0.0,1.0
1996-05-30,11.125,11.125,10.875,11.125,42200,0.528142996236948,0.528142996236948,0.516274614299039,0.528142996236948,888916.455098409,0.0,1.0
1996-05-31,11.0,11.0,10.75,11.0,124050,0.522208805267993,0.522208805267993,0.510340423330084,0.522208805267993,2613035.21931179,0.0,1.0
1996-06-03,13.5,13.62,13.25,13.62,8400,0.640892624647083,0.646589447977279,0.629024242709174,0.646589447977279,176940.716180726,0.0,1.0
1996-06-04,13.5,13.625,13.25,13.625,30450,0.640892624647083,0.646826815616037,0.629024242709174,0.646826815616037,641410.096155131,0.0,1.0
1996-06-05,13.0,13.25,12.75,13.25,31650,0.617155860771265,0.629024242709174,0.605287478833356,0.629024242709174,666687.341323807,0.0,1.0
1996-06-06,13.125,13.25,12.875,13.0,11750,0.623090051740219,0.629024242709174,0.611221669802311,0.617155860771265,247506.358943278,0.0,1.0
1996-06-07,13.125,13.25,13.125,13.25,0,0.623090051740219,0.629024242709174,0.623090051740219,0.629024242709174,0,0.0,1.0
1996-06-10,12.63,13.0,12.63,12.87,18475,0.59959065550316,0.617155860771265,0.59959065550316,0.610984302163552,389164.253742727,0.0,1.0
1996-06-11,11.75,12.5,11.13,12.5,37800,0.55781395108172,0.593419096895447,0.528380363875706,0.593419096895447,796233.222813267,0.0,1.0
1996-06-12,11.75,12.5,11.125,12.5,47250,0.55781395108172,0.593419096895447,0.528142996236948,0.593419096895447,995291.528516584,0.0,1.0
1996-06-13,12.0,12.25,11.75,11.75,6950,0.569682333019629,0.581550714957538,0.55781395108172,0.55781395108172,146397.378268577,0.0,1.0
1996-06-14,12.125,12.125,12.0,12.125,10050,0.575616523988584,0.575616523988584,0.569682333019629,0.575616523988584,211696.928287654,0.0,1.0
1996-06-17,12.63,12.75,12.63,12.75,3100,0.59959065550316,0.605287478833356,0.59959065550316,0.605287478833356,65299.5500190774,0.0,1.0
1996-06-18,12.625,12.75,12.625,12.75,496300,0.599353287864402,0.605287478833356,0.599353287864402,0.605287478833356,10454247.3143445,0.0,1.0
1996-06-19,12.0,12.625,12.0,12.625,17000,0.569682333019629,0.599353287864402,0.569682333019629,0.599353287864402,358094.306556231,0.0,1.0
1996-06-20,12.125,12.125,12.0,12.125,28800,0.575616523988584,0.575616523988584,0.569682333019629,0.575616523988584,606653.884048203,0.0,1.0
1996-06-21,12.0,12.125,11.75,12.0,11750,0.569682333019629,0.575616523988584,0.55781395108172,0.569682333019629,247506.358943277,0.0,1.0
1996-06-24,12.0,12.12,12.0,12.0,12000,0.569682333019629,0.575379156349826,0.569682333019629,0.569682333019629,252772.451686751,0.0,1.0
1996-06-25,12.0,12.125,12.0,12.0,19650,0.569682333019629,0.575616523988584,0.569682333019629,0.569682333019629,413914.889637055,0.0,1.0
1996-06-26,12.625,12.625,12.25,12.25,25200,0.599353287864402,0.599353287864402,0.581550714957538,0.581550714957538,530822.148542177,0.0,1.0
1996-06-27,12.875,12.875,12.75,12.75,26600,0.611221669802311,0.611221669802311,0.605287478833356,0.605287478833356,560312.267905632,0.0,1.0
1996-06-28,13.0,13.125,12.875,12.875,50400,0.617155860771265,0.623090051740219,0.611221669802311,0.611221669802311,1061644.29708436,0.0,1.0
1996-07-01,14.63,14.63,13.87,13.87,26875,0.694537711006431,0.694537711006431,0.658457829915188,0.658457829915188,566104.969923454,0.0,1.0
1996-07-02,14.5,14.5,14.13,14.5,17750,0.688366152398719,0.688366152398719,0.670800947130613,0.688366152398719,373892.584786653,0.0,1.0
1996-07-03,14.625,14.625,13.875,13.875,42450,0.694300343367673,0.694300343367673,0.658695197553946,0.658695197553946,894182.547841883,0.0,1.0
1996-07-05,14.75,14.875,14.5,14.5,3800,0.700234534336628,0.706168725305582,0.688366152398719,0.688366152398719,80044.6097008045,0.0,1.0
1996-07-08,14.5,14.5,14.37,14.37,7200,0.688366152398719,0.688366152398719,0.682194593791006,0.682194593791006,151663.471012051,0.0,1.0
1996-07-09,14.5,14.5,14.5,14.5,3950,0.688366152398719,0.688366152398719,0.688366152398719,0.688366152398719,83204.2653468889,0.0,1.0
1996-07-10,14.5,14.5,14.375,14.375,33600,0.688366152398719,0.688366152398719,0.682431961429764,0.682431961429764,707762.864722903,0.0,1.0
1996-07-11,14.5,14.5,14.5,14.5,48450,0.688366152398719,0.688366152398719,0.688366152398719,0.688366152398719,1020568.77368526,0.0,1.0
1996-07-12,14.25,14.375,14.0,14.375,33600,0.67649777046081,0.682431961429764,0.664629388522901,0.682431961429764,707762.864722903,0.0,1.0
1996-07-15,12.75,12.87,12.75,12.87,1425,0.605287478833356,0.610984302163552,0.605287478833356,0.610984302163552,30016.7286378017,0.0,1.0
1996-07-16,12.75,12.87,12.75,12.87,5400,0.605287478833356,0.610984302163552,0.605287478833356,0.610984302163552,113747.603259038,0.0,1.0
1996-07-17,12.75,12.875,12.75,12.875,32400,0.605287478833356,0.611221669802311,0.605287478833356,0.611221669802311,682485.619554229,0.0,1.0
1996-07-18,12.75,12.875,12.75,12.875,28550,0.605287478833356,0.611221669802311,0.605287478833356,0.611221669802311,601387.791304729,0.0,1.0
1996-07-19,12.875,12.875,12.75,12.875,35250,0.611221669802311,0.611221669802311,0.605287478833356,0.611221669802311,742519.076829831,0.0,1.0
1996-07-22,13.38,13.75,13.38,13.75,9700,0.635195801316887,0.652761006584992,0.635195801316887,0.652761006584992,204324.398446791,0.0,1.0
1996-07-23,13.25,13.38,13.25,13.25,2025,0.629024242709174,0.635195801316887,0.629024242709174,0.629024242709174,42655.3512221393,0.0,1.0
1996-07-24,13.375,13.75,13.375,13.75,33350,0.634958433678128,0.652761006584992,0.634958433678128,0.652761006584992,702496.77197943,0.0,1.0
1996-07-25,13.25,13.375,13.25,13.25,24000,0.629024242709174,0.634958433678128,0.629024242709174,0.629024242709174,505544.903373503,0.0,1.0
1996-07-26,13.25,13.25,13.125,13.25,59250,0.629024242709174,0.629024242709174,0.623090051740219,0.629024242709174,1248063.98020333,0.0,1.0
1996-07-29,13.13,13.25,13.13,13.25,8150,0.623327419378978,0.629024242709174,0.623327419378978,0.629024242709174,171674.623437252,0.0,1.0
1996-07-30,13.38,13.38,13.25,13.25,4200,0.635195801316887,0.635195801316887,0.629024242709174,0.629024242709174,88470.3580903629,0.0,1.0
1996-07-31,13.125,13.25,13.125,13.25,72000,0.623090051740219,0.629024242709174,0.623090051740219,0.629024242709174,1516634.71012051,0.0,1.0
1996-08-01,13.375,13.375,13.25,13.25,20850,0.634958433678128,0.634958433678128,0.629024242709174,0.629024242709174,439192.134805731,0.0,1.0
1996-08-02,13.75,14.0,13.75,14.0,11025,0.652761006584992,0.664629388522901,0.652761006584992,0.664629388522901,232234.689987203,0.0,1.0
1996-08-05,13.5,13.75,13.5,13.75,7425,0.640892624647083,0.652761006584992,0.640892624647083,0.652761006584992,156402.954481177,0.0,1.0
1996-08-06,13.5,13.5,13.38,13.5,3225,0.640892624647083,0.640892624647083,0.635195801316887,0.640892624647083,67932.5963908144,0.0,1.0
1996-08-07,13.5,13.75,13.5,13.75,6200,0.640892624647083,0.652761006584992,0.640892624647083,0.652761006584992,130599.100038155,0.0,1.0
1996-08-08,13.5,13.5,13.375,13.5,19650,0.640892624647083,0.640892624647083,0.634958433678128,0.640892624647083,413914.889637055,0.0,1.0
1996-08-09,13.5,13.5,13.5,13.5,25200,0.640892624647083,0.640892624647083,0.640892624647083,0.640892624647083,530822.148542178,0.0,1.0
1996-08-12,13.75,13.87,13.75,13.87,4425,0.652761006584992,0.658457829915188,0.652761006584992,0.658457829915188,93209.8415594895,0.0,1.0
1996-08-13,13.62,13.62,13.62,13.62,15700,0.646589447977279,0.646589447977279,0.646589447977279,0.646589447977279,330710.624290166,0.0,1.0
1996-08-14,13.75,13.875,13.75,13.75,1400,0.652761006584992,0.658695197553946,0.652761006584992,0.652761006584992,29490.1193634543,0.0,1.0
1996-08-15,13.625,13.625,13.625,13.625,31900,0.646826815616037,0.646826815616037,0.646826815616037,0.646826815616037,671953.434067281,0.0,1.0
1996-08-16,13.75,13.75,13.75,13.75,23500,0.652761006584992,0.652761006584992,0.652761006584992,0.652761006584992,495012.717886554,0.0,1.0
1996-08-19,13.87,13.87,13.87,13.87,6350,0.658457829915188,0.658457829915188,0.658457829915188,0.658457829915188,133758.755684239,0.0,1.0
1996-08-20,13.87,13.87,13.87,13.87,6000,0.658457829915188,0.658457829915188,0.658457829915188,0.658457829915188,126386.225843376,0.0,1.0
1996-08-21,13.875,13.875,13.875,13.875,58050,0.658695197553946,0.658695197553946,0.658695197553946,0.658695197553946,1222786.73503466,0.0,1.0
1996-08-22,13.875,13.875,13.875,13.875,51600,0.658695197553946,0.658695197553946,0.658695197553946,0.658695197553946,1086921.54225303,0.0,1.0
1996-08-23,14.375,14.375,13.875,13.875,95750,0.682431961429764,0.682431961429764,0.658695197553946,0.658695197553946,2016913.52075054,0.0,1.0
1996-08-26,16.75,17.5,16.62,17.13,29025,0.795181589839899,0.830786735653626,0.789010031232186,0.813221530385521,611393.36751733,0.0,1.0
1996-08-27,17.88,17.88,16.62,16.75,36950,0.848826676199247,0.848826676199247,0.789010031232186,0.795181589839899,778328.507485455,0.0,1.0
1996-08-28,16.75,17.5,16.625,17.125,118300,0.795181589839899,0.830786735653626,0.789247398870945,0.812984162746763,2491915.08621189,0.0,1.0
1996-08-29,17.875,17.875,16.625,16.75,37200,0.848589308560489,0.848589308560489,0.789247398870945,0.795181589839899,783594.600228929,0.0,1.0
1996-08-30,18.0,18.875,18.0,18.375,28300,0.854523499529444,0.896062836312125,0.854523499529444,0.872326072436307,596121.698561255,0.0,1.0
1996-09-03,18.75,18.75,17.88,18.12,20150,0.890128645343171,0.890128645343171,0.848826676199247,0.86022032285964,424447.075124003,0.0,1.0
1996-09-04,18.75,18.75,17.875,18.125,38150,0.890128645343171,0.890128645343171,0.848589308560489,0.860457690498398,803605.75265413,0.0,1.0
1996-09-05,19.5,19.75,18.75,18.75,54950,0.925733791156897,0.937602173094806,0.890128645343171,0.890128645343171,1157487.18501558,0.0,1.0
1996-09-06,19.75,20.125,19.5,19.5,81800,0.937602173094806,0.95540474600167,0.925733791156897,0.925733791156897,1723065.54566469,0.0,1.0
1996-09-09,19.0,19.38,19.0,19.0,16425,0.90199702728108,0.920036967826701,0.90199702728108,0.90199702728108,345982.293246241,0.0,1.0
1996-09-10,19.0,19.375,19.0,19.0,15100,0.90199702728108,0.919799600187943,0.90199702728108,0.90199702728108,318072.001705829,0.0,1.0
1996-09-11,18.75,19.0,18.75,19.0,41500,0.890128645343171,0.90199702728108,0.890128645343171,0.90199702728108,874171.395416681,0.0,1.0
1996-09-12,18.125,18.625,18.125,18.375,36200,0.860457690498398,0.884194454374216,0.860457690498398,0.872326072436307,762530.229255033,0.0,1.0
1996-09-13,18.375,18.5,18.125,18.125,11750,0.872326072436307,0.878260263405262,0.860457690498398,0.860457690498398,247506.358943277,0.0,1.0
1996-09-16,18.5,18.5,18.37,18.5,3825,0.878260263405262,0.878260263405262,0.872088704797549,0.878260263405262,80571.218975152,0.0,1.0
1996-09-17,18.5,18.5,18.375,18.5,12700,0.878260263405262,0.878260263405262,0.872326072436307,0.878260263405262,267517.511368478,0.0,1.0
1996-09-18,18.5,18.5,18.375,18.5,54950,0.878260263405262,0.878260263405262,0.872326072436307,0.878260263405262,1157487.18501558,0.0,1.0
1996-09-19,18.0,18.5,17.75,18.5,19200,0.854523499529444,0.878260263405262,0.842655117591535,0.878260263405262,404435.922698802,0.0,1.0
1996-09-20,18.0,18.125,18.0,18.0,10550,0.854523499529444,0.860457690498398,0.854523499529444,0.854523499529444,222229.113774602,0.0,1.0
1996-09-23,18.12,18.25,17.88,18.25,9225,0.86022032285964,0.866391881467353,0.848826676199247,0.866391881467353,194318.82223419,0.0,1.0
1996-09-24,18.125,18.25,17.875,18.25,12000,0.860457690498398,0.866391881467353,0.848589308560489,0.866391881467353,252772.451686751,0.0,1.0
1996-09-25,18.25,18.25,18.125,18.25,2600,0.866391881467353,0.866391881467353,0.860457690498398,0.866391881467353,54767.3645321294,0.0,1.0
1996-09-26,18.25,18.375,18.125,18.25,8850,0.866391881467353,0.872326072436307,0.860457690498398,0.866391881467353,186419.683118979,0.0,1.0
1996-09-27,18.625,18.625,18.375,18.375,34050,0.884194454374216,0.884194454374216,0.872326072436307,0.872326072436307,717241.831661157,0.0,1.0
1996-09-30,19.0,19.13,19.0,19.0,8875,0.90199702728108,0.908168585888792,0.90199702728108,0.90199702728108,186946.292393326,0.0,1.0
1996-10-01,19.0,19.125,19.0,19.0,25650,0.90199702728108,0.907931218250034,0.90199702728108,0.90199702728108,540301.115480431,0.0,1.0
1996-10-02,18.75,18.75,18.63,18.75,8150,0.890128645343171,0.890128645343171,0.884431822012974,0.890128645343171,171674.623437252,0.0,1.0
1996-10-03,18.75,19.0,18.75,19.0,3100,0.890128645343171,0.90199702728108,0.890128645343171,0.90199702728108,65299.5500190774,0.0,1.0
1996-10-04,18.75,18.75,18.625,18.75,13900,0.890128645343171,0.890128645343171,0.884194454374216,0.890128645343171,292794.756537153,0.0,1.0
1996-10-07,18.63,18.87,18.5,18.5,10300,0.884431822012974,0.895825468673367,0.878260263405262,0.878260263405262,216963.021031128,0.0,1.0
1996-10-08,18.63,18.63,18.63,18.63,0,0.884431822012974,0.884431822012974,0.884431822012974,0.884431822012974,0,0.0,1.0
1996-10-09,18.625,18.875,18.5,18.625,22550,0.884194454374216,0.896062836312125,0.878260263405262,0.884194454374216,475001.565461354,0.0,1.0
1996-10-10,18.37,18.37,18.25,18.25,1075,0.872088704797549,0.872088704797549,0.866391881467353,0.866391881467353,22644.1987969381,0.0,1.0
1996-10-11,18.5,18.5,18.25,18.375,9100,0.878260263405262,0.878260263405262,0.866391881467353,0.872326072436307,191685.775862453,0.0,1.0
1996-10-14,18.25,18.37,18.12,18.12,5025,0.866391881467353,0.872088704797549,0.86022032285964,0.86022032285964,105848.464143827,0.0,1.0
1996-10-15,18.25,18.25,18.0,18.25,1800,0.866391881467353,0.866391881467353,0.854523499529444,0.866391881467353,37915.8677530127,0.0,1.0
1996-10-16,18.25,18.375,18.125,18.125,5750,0.866391881467353,0.872326072436307,0.860457690498398,0.860457690498398,121120.133099902,0.0,1.0
1996-10-17,18.25,18.25,18.0,18.25,4800,0.866391881467353,0.866391881467353,0.854523499529444,0.866391881467353,101108.9806747,0.0,1.0
1996-10-18,18.25,18.25,18.125,18.25,2850,0.866391881467353,0.866391881467353,0.860457690498398,0.866391881467353,60033.4572756034,0.0,1.0
1996-10-21,18.37,18.63,18.37,18.5,4200,0.872088704797549,0.884431822012974,0.872088704797549,0.878260263405262,88470.358090363,0.0,1.0
1996-10-22,18.25,18.63,18.25,18.5,6475,0.866391881467353,0.884431822012974,0.866391881467353,0.878260263405262,136391.802055976,0.0,1.0
1996-10-23,18.375,18.625,18.375,18.5,18000,0.872326072436307,0.884194454374216,0.872326072436307,0.878260263405262,379158.677530127,0.0,1.0
1996-10-24,18.25,18.625,18.25,18.5,33600,0.866391881467353,0.884194454374216,0.866391881467353,0.878260263405262,707762.864722903,0.0,1.0
1996-10-25,17.875,18.25,17.75,18.25,103400,0.848589308560489,0.866391881467353,0.842655117591535,0.866391881467353,2178055.95870084,0.0,1.0
1996-10-28,9.31,9.75,9.06,9.06,19125,0.883957086735458,0.925733791156897,0.86022032285964,0.86022032285964,201428.04743788,0.0,2.0
1996-10-29,9.0,9.5,9.0,9.38,18350,0.854523499529444,0.90199702728108,0.854523499529444,0.890603380620687,193265.603685495,0.0,1.0
1996-10-30,9.3125,9.75,9.0625,9.25,16300,0.884194454374216,0.925733791156897,0.860457690498398,0.878260263405262,171674.623437252,0.0,1.0
1996-10-31,9.0,9.5,9.0,9.375,6800,0.854523499529444,0.90199702728108,0.854523499529444,0.890128645343171,71618.8613112462,0.0,1.0
1996-11-01,9.0,9.0,8.875,9.0,2150,0.854523499529444,0.854523499529444,0.842655117591535,0.854523499529444,22644.1987969381,0.0,1.0
1996-11-04,8.94,9.0,8.88,8.88,17250,0.848826676199247,0.854523499529444,0.843129852869051,0.843129852869051,181680.199649853,0.0,1.0
1996-11-05,8.9375,9.0,8.875,8.875,6450,0.848589308560489,0.854523499529444,0.842655117591535,0.842655117591535,67932.5963908144,0.0,1.0
1996-11-06,9.0,9.0,8.875,9.0,7200,0.854523499529444,0.854523499529444,0.842655117591535,0.854523499529444,75831.7355060254,0.0,1.0
1996-11-07,9.0,9.0,8.875,9.0,8250,0.854523499529444,0.854523499529444,0.842655117591535,0.854523499529444,86890.5302673207,0.0,1.0
1996-11-08,8.875,9.0,8.75,8.875,13800,0.842655117591535,0.854523499529444,0.830786735653626,0.842655117591535,145344.159719882,0.0,1.0
1996-11-11,8.25,8.63,8.13,8.63,24100,0.78331320790199,0.819393088993233,0.771919561241598,0.819393088993233,253825.670235446,0.0,1.0
1996-11-12,8.25,8.625,8.125,8.125,35250,0.78331320790199,0.818918353715717,0.771444825964081,0.771444825964081,371259.538414916,0.0,1.0
1996-11-13,7.875,8.125,7.875,8.0,51700,0.747708062088263,0.771444825964081,0.747708062088263,0.759576444026172,544513.98967521,0.0,1.0
1996-11-14,7.8125,7.875,7.5,7.75,20500,0.741773871119309,0.747708062088263,0.712102916274536,0.735839680150354,215909.802482433,0.0,1.0
1996-11-15,7.625,7.9375,7.625,7.9375,85650,0.723971298212445,0.753642253057218,0.723971298212445,0.753642253057218,902081.686957094,0.0,1.0
1996-11-18,7.5,7.62,7.5,7.5,2250,0.712102916274536,0.723496562934929,0.712102916274536,0.712102916274536,23697.417345633,0.0,1.0
1996-11-19,7.5,7.625,7.5,7.5,9100,0.712102916274536,0.723971298212445,0.712102916274536,0.712102916274536,95842.8879312266,0.0,1.0
1996-11-20,7.625,7.75,7.625,7.625,12450,0.723971298212445,0.735839680150354,0.723971298212445,0.723971298212445,131125.709312502,0.0,1.0
1996-11-21,7.875,7.875,7.625,7.625,7300,0.747708062088263,0.747708062088263,0.723971298212445,0.723971298212445,76884.9540547202,0.0,1.0
1996-11-22,8.0625,8.0625,7.875,8.0,1200,0.765510634995127,0.765510634995127,0.747708062088263,0.759576444026172,12638.6225843376,0.0,1.0
1996-11-25,8.31,8.31,8.13,8.13,8750,0.789010031232186,0.789010031232186,0.771919561241598,0.771919561241598,92156.6230107948,0.0,1.0
1996-11-26,8.3125,8.3125,8.125,8.125,12100,0.789247398870945,0.789247398870945,0.771444825964081,0.771444825964081,127439.44439207,0.0,1.0
1996-11-27,8.375,8.4375,8.375,8.375,9350,0.795181589839899,0.801115780808854,0.795181589839899,0.795181589839899,98475.9343029635,0.0,1.0
1996-11-29,8.5,8.5,8.37,8.37,9100,0.807049971777808,0.807049971777808,0.794706854562383,0.794706854562383,95842.8879312265,0.0,1.0
1996-12-02,8.75,8.75,8.63,8.63,7050,0.830786735653626,0.830786735653626,0.819393088993233,0.819393088993233,74251.9076829832,0.0,1.0
1996-12-03,8.81,8.81,8.69,8.75,1800,0.836483558983822,0.836483558983822,0.82508991232343,0.830786735653626,18957.9338765064,0.0,1.0
1996-12-04,9.0,9.0,8.88,8.94,8000,0.854523499529444,0.854523499529444,0.843129852869051,0.848826676199247,84257.4838955838,0.0,1.0
1996-12-05,9.0,9.0,8.88,8.88,4400,0.854523499529444,0.854523499529444,0.843129852869051,0.843129852869051,46341.6161425711,0.0,1.0
1996-12-06,8.94,8.94,8.88,8.88,1300,0.848826676199247,0.848826676199247,0.843129852869051,0.843129852869051,13691.8411330324,0.0,1.0
1996-12-09,8.81,9.0,8.81,9.0,4400,0.836483558983822,0.854523499529444,0.836483558983822,0.854523499529444,46341.6161425711,0.0,1.0
1996-12-10,8.88,8.88,8.81,8.81,3600,0.843129852869051,0.843129852869051,0.836483558983822,0.836483558983822,37915.8677530127,0.0,1.0
1996-12-11,8.81,8.81,8.81,8.81,200,0.836483558983822,0.836483558983822,0.836483558983822,0.836483558983822,2106.4370973896,0.0,1.0
1996-12-12,8.81,8.81,8.81,8.81,0,0.836483558983822,0.836483558983822,0.836483558983822,0.836483558983822,0,0.0,1.0
1996-12-13,8.81,8.94,8.81,8.88,3700,0.836483558983822,0.848826676199247,0.836483558983822,0.843129852869051,38969.0863017075,0.0,1.0
1996-12-16,8.75,8.88,8.75,8.81,4050,0.830786735653626,0.843129852869051,0.830786735653626,0.836483558983822,42655.3512221393,0.0,1.0
1996-12-17,8.88,8.88,8.63,8.63,8000,0.843129852869051,0.843129852869051,0.819393088993233,0.819393088993233,84257.4838955838,0.0,1.0
1996-12-18,8.75,8.88,8.75,8.75,13800,0.830786735653626,0.843129852869051,0.830786735653626,0.830786735653626,145344.159719882,0.0,1.0
1996-12-19,8.88,8.88,8.75,8.75,1650,0.843129852869051,0.843129852869051,0.830786735653626,0.830786735653626,17378.1060534642,0.0,1.0
1996-12-20,8.75,8.75,8.69,8.75,4550,0.830786735653626,0.830786735653626,0.82508991232343,0.830786735653626,47921.4439656133,0.0,1.0
1996-12-23,8.75,8.75,8.75,8.75,3450,0.830786735653626,0.830786735653626,0.830786735653626,0.830786735653626,36336.0399299705,0.0,1.0
1996-12-24,9.0,9.0,8.88,8.88,1300,0.854523499529444,0.854523499529444,0.843129852869051,0.843129852869051,13691.8411330324,0.0,1.0
1996-12-26,9.0,9.12,9.0,9.0,6000,0.854523499529444,0.865917146189836,0.854523499529444,0.854523499529444,63193.1129216878,0.0,1.0
1996-12-27,8.81,8.88,8.81,8.88,2000,0.836483558983822,0.843129852869051,0.836483558983822,0.843129852869051,21064.370973896,0.0,1.0
1996-12-30,8.88,8.88,8.81,8.88,6100,0.843129852869051,0.843129852869051,0.836483558983822,0.843129852869051,64246.3314703826,0.0,1.0
1996-12-31,9.0,9.0,8.75,8.81,5750,0.854523499529444,0.854523499529444,0.830786735653626,0.836483558983822,60560.0665499508,0.0,1.0
1997-01-02,8.875,8.875,8.75,8.875,6700,0.842655117591535,0.842655117591535,0.830786735653626,0.842655117591535,70565.6427625514,0.0,1.0
1997-01-03,8.75,8.875,8.625,8.75,10200,0.830786735653626,0.842655117591535,0.818918353715717,0.830786735653626,107428.291966869,0.0,1.0
1997-01-06,8.688,8.75,8.625,8.625,5250,0.824900018212423,0.830786735653626,0.818918353715717,0.818918353715717,55293.9738064769,0.0,1.0
1997-01-07,8.75,8.875,8.75,8.875,3950,0.830786735653626,0.842655117591535,0.830786735653626,0.842655117591535,41602.1326734445,0.0,1.0
1997-01-08,8.625,8.75,8.625,8.75,5600,0.818918353715717,0.830786735653626,0.818918353715717,0.830786735653626,58980.2387269086,0.0,1.0
1997-01-09,8.375,8.375,8.25,8.25,17600,0.795181589839899,0.795181589839899,0.78331320790199,0.78331320790199,185366.464570284,0.0,1.0
1997-01-10,8.563,8.563,8.438,8.438,9100,0.813031636274514,0.813031636274514,0.801163254336605,0.801163254336605,95842.8879312266,0.0,1.0
1997-01-13,8.625,8.625,8.5,8.5,2500,0.818918353715717,0.818918353715717,0.807049971777808,0.807049971777808,26330.4637173699,0.0,1.0
1997-01-14,8.75,8.75,8.625,8.75,24100,0.830786735653626,0.830786735653626,0.818918353715717,0.830786735653626,253825.670235446,0.0,1.0
1997-01-15,8.625,8.875,8.625,8.875,14750,0.818918353715717,0.842655117591535,0.818918353715717,0.842655117591535,155349.735932483,0.0,1.0
1997-01-16,8.625,8.625,8.625,8.625,100,0.818918353715717,0.818918353715717,0.818918353715717,0.818918353715717,1053.2185486948,0.0,1.0
1997-01-17,8.5,8.625,8.5,8.5,14150,0.807049971777808,0.818918353715717,0.807049971777808,0.807049971777808,149030.424640314,0.0,1.0
1997-01-20,8.5,8.5,8.5,8.5,4200,0.807049971777808,0.807049971777808,0.807049971777808,0.807049971777808,44235.1790451815,0.0,1.0
1997-01-21,7.875,8.375,7.875,8.375,27800,0.747708062088263,0.795181589839899,0.747708062088263,0.795181589839899,292794.756537154,0.0,1.0
1997-01-22,7.625,7.75,7.625,7.75,59250,0.723971298212445,0.735839680150354,0.723971298212445,0.735839680150354,624031.990101668,0.0,1.0
1997-01-23,7.625,7.75,7.375,7.5,23250,0.723971298212445,0.735839680150354,0.700234534336628,0.712102916274536,244873.312571541,0.0,1.0
1997-01-24,7.688,7.875,7.625,7.75,3600,0.729952962709152,0.747708062088263,0.723971298212445,0.735839680150354,37915.8677530127,0.0,1.0
1997-01-27,7.875,7.875,7.688,7.688,12800,0.747708062088263,0.747708062088263,0.729952962709152,0.729952962709152,134811.974232934,0.0,1.0
1997-01-28,7.875,8.0,7.875,7.875,11600,0.747708062088263,0.759576444026172,0.747708062088263,0.747708062088263,122173.351648597,0.0,1.0
1997-01-29,7.875,8.0,7.875,8.0,3600,0.747708062088263,0.759576444026172,0.747708062088263,0.759576444026172,37915.8677530127,0.0,1.0
1997-01-30,7.875,8.0,7.875,7.875,5000,0.747708062088263,0.759576444026172,0.747708062088263,0.747708062088263,52660.9274347399,0.0,1.0
1997-01-31,7.75,8.0,7.75,8.0,14850,0.735839680150354,0.759576444026172,0.735839680150354,0.759576444026172,156402.954481177,0.0,1.0
1997-02-03,7.625,7.625,7.5,7.563,30950,0.723971298212445,0.723971298212445,0.712102916274536,0.718084580771243,325971.14082104,0.0,1.0
1997-02-04,7.75,7.75,7.75,7.75,8600,0.735839680150354,0.735839680150354,0.735839680150354,0.735839680150354,90576.7951877526,0.0,1.0
1997-02-05,7.75,7.813,7.688,7.813,3450,0.735839680150354,0.741821344647061,0.729952962709152,0.741821344647061,36336.0399299705,0.0,1.0
1997-02-06,7.75,7.813,7.75,7.813,4800,0.735839680150354,0.741821344647061,0.735839680150354,0.741821344647061,50554.4903373503,0.0,1.0
1997-02-07,7.75,7.75,7.625,7.625,4200,0.735839680150354,0.735839680150354,0.723971298212445,0.723971298212445,44235.1790451815,0.0,1.0
1997-02-10,7.75,7.875,7.75,7.75,10800,0.735839680150354,0.747708062088263,0.735839680150354,0.735839680150354,113747.603259038,0.0,1.0
1997-02-11,7.625,7.75,7.625,7.625,2500,0.723971298212445,0.735839680150354,0.723971298212445,0.723971298212445,26330.4637173699,0.0,1.0
1997-02-12,7.875,7.875,7.625,7.625,33200,0.747708062088263,0.747708062088263,0.723971298212445,0.723971298212445,349668.558166673,0.0,1.0
1997-02-13,7.75,7.875,7.625,7.75,6700,0.735839680150354,0.747708062088263,0.723971298212445,0.735839680150354,70565.6427625514,0.0,1.0
1997-02-14,8.125,8.125,7.875,7.938,15350,0.771444825964081,0.771444825964081,0.747708062088263,0.753689726584969,161669.047224651,0.0,1.0
1997-02-18,8.25,8.25,8.0,8.125,14850,0.78331320790199,0.78331320790199,0.759576444026172,0.771444825964081,156402.954481177,0.0,1.0
1997-02-19,8.875,8.875,8.25,8.25,14600,0.842655117591535,0.842655117591535,0.78331320790199,0.78331320790199,153769.90810944,0.0,1.0
1997-02-20,9.313,9.625,9.125,9.125,36950,0.884241927901968,0.913865409218989,0.866391881467353,0.866391881467353,389164.253742728,0.0,1.0
1997-02-21,11.13,11.13,9.375,9.5,45950,1.05676072775141,1.05676072775141,0.890128645343171,0.90199702728108,483953.92312526,0.0,1.0
1997-02-24,11.88,12.38,11.38,12.38,96600,1.12797101937887,1.1754445471305,1.08049749162723,1.1754445471305,1017409.11803917,0.0,1.0
1997-02-25,11.25,11.88,10.75,11.5,51800,1.0681543744118,1.12797101937887,1.02068084666017,1.09189113828762,545567.208223907,0.0,1.0
1997-02-26,11.38,11.5,11.25,11.25,12700,1.08049749162723,1.09189113828762,1.0681543744118,1.0681543744118,133758.755684239,0.0,1.0
1997-02-27,11.25,11.5,11.25,11.38,19650,1.0681543744118,1.09189113828762,1.0681543744118,1.08049749162723,206957.444818529,0.0,1.0
1997-02-28,11.25,11.5,11.25,11.25,9450,1.0681543744118,1.09189113828762,1.0681543744118,1.0681543744118,99529.1528516588,0.0,1.0
1997-03-03,10.88,11.38,10.75,11.38,15700,1.03302396387559,1.08049749162723,1.02068084666017,1.08049749162723,165355.312145084,0.0,1.0
1997-03-04,10.88,10.88,10.88,10.88,3200,1.03302396387559,1.03302396387559,1.03302396387559,1.03302396387559,33702.9935582337,0.0,1.0
1997-03-05,10.63,10.88,10.63,10.88,6350,1.00928719999978,1.03302396387559,1.00928719999978,1.03302396387559,66879.3778421194,0.0,1.0
1997-03-06,10.25,10.63,10.25,10.63,21350,0.973207318908533,1.00928719999978,0.973207318908533,1.00928719999978,224862.160146339,0.0,1.0
1997-03-07,10.13,10.38,10.13,10.25,15950,0.961813672248141,0.985550436123959,0.961813672248141,0.973207318908533,167988.35851682,0.0,1.0
1997-03-10,10.0,10.25,10.0,10.0,9700,0.949470555032715,0.973207318908533,0.949470555032715,0.949470555032715,102162.199223395,0.0,1.0
1997-03-11,10.75,10.88,10.0,10.13,28300,1.02068084666017,1.03302396387559,0.949470555032715,0.961813672248141,298060.849280627,0.0,1.0
1997-03-12,10.5,10.75,10.5,10.75,29250,0.996944082784351,1.02068084666017,0.996944082784351,1.02068084666017,308066.425493228,0.0,1.0
1997-03-13,10.25,10.5,10.25,10.38,3450,0.973207318908533,0.996944082784351,0.973207318908533,0.985550436123959,36336.0399299705,0.0,1.0
1997-03-14,10.0,10.38,10.0,10.25,10650,0.949470555032715,0.985550436123959,0.949470555032715,0.973207318908533,112167.775435996,0.0,1.0
1997-03-17,9.813,10.0,9.813,10.0,3700,0.931715455653604,0.949470555032715,0.931715455653604,0.949470555032715,38969.0863017075,0.0,1.0
1997-03-18,9.375,9.75,9.25,9.625,23850,0.890128645343171,0.925733791156897,0.878260263405262,0.913865409218989,251192.623863709,0.0,1.0
1997-03-19,9.25,9.5,9.25,9.5,12100,0.878260263405262,0.90199702728108,0.878260263405262,0.90199702728108,127439.44439207,0.0,1.0
1997-03-20,9.125,9.125,9.125,9.125,2150,0.866391881467353,0.866391881467353,0.866391881467353,0.866391881467353,22644.1987969381,0.0,1.0
1997-03-21,10.38,10.38,9.375,9.375,22050,0.985550436123959,0.985550436123959,0.890128645343171,0.890128645343171,232234.689987203,0.0,1.0
1997-03-24,10.25,10.5,10.25,10.25,8400,0.973207318908533,0.996944082784351,0.973207318908533,0.973207318908533,88470.358090363,0.0,1.0
1997-03-25,10.13,10.25,10.13,10.25,2850,0.961813672248141,0.973207318908533,0.961813672248141,0.973207318908533,30016.7286378017,0.0,1.0
1997-03-26,10.5,10.63,10.13,10.25,20750,0.996944082784351,1.00928719999978,0.961813672248141,0.973207318908533,218542.84885417,0.0,1.0
1997-03-27,11.63,11.75,10.75,10.88,30950,1.10423425550305,1.11562790216344,1.02068084666017,1.03302396387559,325971.140821039,0.0,1.0
1997-03-31,12.5,12.5,11.75,12.0,52300,1.18683819379089,1.18683819379089,1.11562790216344,1.13936466603926,550833.300967381,0.0,1.0
1997-04-01,12.63,12.88,12.5,12.63,29500,1.19918131100632,1.22291807488214,1.18683819379089,1.19918131100632,310699.471864965,0.0,1.0
1997-04-02,12.0,12.5,11.88,12.38,13300,1.13936466603926,1.18683819379089,1.12797101937887,1.1754445471305,140078.066976408,0.0,1.0
1997-04-03,11.88,11.88,11.63,11.88,12600,1.12797101937887,1.12797101937887,1.10423425550305,1.12797101937887,132705.537135544,0.0,1.0
1997-04-04,11.63,11.75,11.5,11.63,9800,1.10423425550305,1.11562790216344,1.09189113828762,1.10423425550305,103215.41777209,0.0,1.0
1997-04-07,11.88,12.0,11.88,11.88,8150,1.12797101937887,1.13936466603926,1.12797101937887,1.12797101937887,85837.3117186257,0.0,1.0
1997-04-08,10.5,12.0,10.5,11.88,35500,0.996944082784351,1.13936466603926,0.996944082784351,1.12797101937887,373892.584786653,0.0,1.0
1997-04-09,10.88,10.88,10.63,10.75,29750,1.03302396387559,1.03302396387559,1.00928719999978,1.02068084666017,313332.518236703,0.0,1.0
1997-04-10,10.88,10.88,10.88,10.88,4900,1.03302396387559,1.03302396387559,1.03302396387559,1.03302396387559,51607.7088860453,0.0,1.0
1997-04-11,10.75,10.88,10.75,10.88,3600,1.02068084666017,1.03302396387559,1.02068084666017,1.03302396387559,37915.8677530127,0.0,1.0
1997-04-14,10.75,10.88,10.63,10.75,5000,1.02068084666017,1.03302396387559,1.00928719999978,1.02068084666017,52660.9274347398,0.0,1.0
1997-04-15,10.13,10.88,10.13,10.88,23600,0.961813672248141,1.03302396387559,0.961813672248141,1.03302396387559,248559.577491972,0.0,1.0
1997-04-16,10.25,10.38,10.13,10.13,8500,0.973207318908533,0.985550436123959,0.961813672248141,0.961813672248141,89523.5766390578,0.0,1.0
1997-04-17,10.25,10.38,10.25,10.38,2250,0.973207318908533,0.985550436123959,0.973207318908533,0.985550436123959,23697.4173456329,0.0,1.0
1997-04-18,10.25,10.25,10.25,10.25,5150,0.973207318908533,0.973207318908533,0.973207318908533,0.973207318908533,54240.7552577821,0.0,1.0
1997-04-21,10.13,10.25,10.13,10.25,6200,0.961813672248141,0.973207318908533,0.961813672248141,0.973207318908533,65299.5500190774,0.0,1.0
1997-04-22,10.13,10.25,10.0,10.0,23500,0.961813672248141,0.973207318908533,0.949470555032715,0.949470555032715,247506.358943277,0.0,1.0
1997-04-23,10.0,10.25,10.0,10.0,27800,0.949470555032715,0.973207318908533,0.949470555032715,0.949470555032715,292794.756537154,0.0,1.0
1997-04-24,10.0,10.13,10.0,10.13,3950,0.949470555032715,0.961813672248141,0.949470555032715,0.961813672248141,41602.1326734445,0.0,1.0
1997-04-25,10.0,10.0,10.0,10.0,0,0.949470555032715,0.949470555032715,0.949470555032715,0.949470555032715,0,0.0,1.0
1997-04-28,10.0,10.0,10.0,10.0,14600,0.949470555032715,0.949470555032715,0.949470555032715,0.949470555032715,153769.90810944,0.0,1.0
1997-04-29,10.0,10.13,10.0,10.13,2150,0.949470555032715,0.961813672248141,0.949470555032715,0.961813672248141,22644.1987969381,0.0,1.0
1997-04-30,10.0,10.13,10.0,10.13,13300,0.949470555032715,0.961813672248141,0.949470555032715,0.961813672248141,140078.066976408,0.0,1.0
1997-05-01,10.5,10.5,10.25,10.25,20400,0.996944082784351,0.996944082784351,0.973207318908533,0.973207318908533,214856.583933739,0.0,1.0
1997-05-02,10.75,11.0,10.5,10.63,13550,1.02068084666017,1.04441761053599,0.996944082784351,1.00928719999978,142711.113348145,0.0,1.0
1997-05-05,11.0,11.25,11.0,11.0,6950,1.04441761053599,1.0681543744118,1.04441761053599,1.04441761053599,73198.6891342882,0.0,1.0
1997-05-06,10.75,11.0,10.75,10.75,11750,1.02068084666017,1.04441761053599,1.02068084666017,1.02068084666017,123753.179471639,0.0,1.0
1997-05-07,11.0,11.0,10.88,10.88,14500,1.04441761053599,1.04441761053599,1.03302396387559,1.03302396387559,152716.689560745,0.0,1.0
1997-05-08,11.5,12.0,11.13,11.25,28900,1.09189113828762,1.13936466603926,1.05676072775141,1.0681543744118,304380.160572797,0.0,1.0
1997-05-09,11.0,11.38,11.0,11.25,18100,1.04441761053599,1.08049749162723,1.04441761053599,1.0681543744118,190632.557313758,0.0,1.0
1997-05-12,11.38,11.38,11.0,11.0,12450,1.08049749162723,1.08049749162723,1.04441761053599,1.04441761053599,131125.709312502,0.0,1.0
1997-05-13,11.13,11.25,11.13,11.13,5400,1.05676072775141,1.0681543744118,1.05676072775141,1.05676072775141,56873.8016295192,0.0,1.0
1997-05-14,11.38,11.38,11.25,11.25,3600,1.08049749162723,1.08049749162723,1.0681543744118,1.0681543744118,37915.8677530127,0.0,1.0
1997-05-15,11.75,11.88,11.75,11.75,15100,1.11562790216344,1.12797101937887,1.11562790216344,1.11562790216344,159036.000852914,0.0,1.0
1997-05-16,11.69,11.88,11.69,11.88,12000,1.10993107883324,1.12797101937887,1.10993107883324,1.12797101937887,126386.225843376,0.0,1.0
1997-05-19,11.88,11.88,11.63,11.63,5400,1.12797101937887,1.12797101937887,1.10423425550305,1.10423425550305,56873.8016295188,0.0,1.0
1997-05-20,11.63,11.75,11.63,11.75,10550,1.10423425550305,1.11562790216344,1.10423425550305,1.11562790216344,111114.556887301,0.0,1.0
1997-05-21,11.5,11.88,11.44,11.75,8750,1.09189113828762,1.12797101937887,1.08619431495743,1.11562790216344,92156.623010795,0.0,1.0
1997-05-22,11.38,11.5,11.38,11.5,4900,1.08049749162723,1.09189113828762,1.08049749162723,1.09189113828762,51607.7088860451,0.0,1.0
1997-05-23,11.63,11.63,11.38,11.63,4650,1.10423425550305,1.10423425550305,1.08049749162723,1.10423425550305,48974.662514308,0.0,1.0
1997-05-27,11.5,11.5,11.38,11.38,7200,1.09189113828762,1.09189113828762,1.08049749162723,1.08049749162723,75831.7355060256,0.0,1.0
1997-05-28,11.38,11.38,11.38,11.38,2850,1.08049749162723,1.08049749162723,1.08049749162723,1.08049749162723,30016.7286378017,0.0,1.0
1997-05-29,11.38,11.5,11.38,11.5,2000,1.08049749162723,1.09189113828762,1.08049749162723,1.09189113828762,21064.3709738959,0.0,1.0
1997-05-30,11.44,11.5,11.44,11.5,1200,1.08619431495743,1.09189113828762,1.08619431495743,1.09189113828762,12638.6225843375,0.0,1.0
1997-06-02,11.38,11.63,11.38,11.63,7050,1.08049749162723,1.10423425550305,1.08049749162723,1.10423425550305,74251.9076829832,0.0,1.0
1997-06-03,11.38,11.38,11.38,11.38,2850,1.08049749162723,1.08049749162723,1.08049749162723,1.08049749162723,30016.7286378017,0.0,1.0
1997-06-04,11.0,11.5,11.0,11.5,11750,1.04441761053599,1.09189113828762,1.04441761053599,1.09189113828762,123753.179471638,0.0,1.0
1997-06-05,11.13,11.19,11.0,11.13,2400,1.05676072775141,1.06245755108161,1.04441761053599,1.05676072775141,25277.2451686752,0.0,1.0
1997-06-06,11.0,11.13,11.0,11.13,5150,1.04441761053599,1.05676072775141,1.04441761053599,1.05676072775141,54240.7552577819,0.0,1.0
1997-06-09,11.13,11.38,11.13,11.13,11850,1.05676072775141,1.08049749162723,1.05676072775141,1.05676072775141,124806.398020334,0.0,1.0
1997-06-10,10.75,10.88,10.75,10.75,14150,1.02068084666017,1.03302396387559,1.02068084666017,1.02068084666017,149030.424640314,0.0,1.0
1997-06-11,10.75,10.88,10.75,10.75,9800,1.02068084666017,1.03302396387559,1.02068084666017,1.02068084666017,103215.41777209,0.0,1.0
1997-06-12,10.88,10.88,10.75,10.75,2250,1.03302396387559,1.03302396387559,1.02068084666017,1.02068084666017,23697.417345633,0.0,1.0
1997-06-13,11.0,11.0,11.0,11.0,200,1.04441761053599,1.04441761053599,1.04441761053599,1.04441761053599,2106.43709738959,0.0,1.0
1997-06-16,10.69,11.13,10.69,11.13,8600,1.01498402332997,1.05676072775141,1.01498402332997,1.05676072775141,90576.7951877528,0.0,1.0
1997-06-17,11.0,11.0,10.75,10.88,6600,1.04441761053599,1.04441761053599,1.02068084666017,1.03302396387559,69512.4242138564,0.0,1.0
1997-06-18,10.88,11.13,10.75,11.0,11000,1.03302396387559,1.05676072775141,1.02068084666017,1.04441761053599,115854.040356428,0.0,1.0
1997-06-19,11.38,11.38,10.88,10.88,11600,1.08049749162723,1.08049749162723,1.03302396387559,1.03302396387559,122173.351648596,0.0,1.0
1997-06-20,11.0,11.19,11.0,11.19,9100,1.04441761053599,1.06245755108161,1.04441761053599,1.06245755108161,95842.8879312263,0.0,1.0
1997-06-23,10.63,10.94,10.63,10.75,7900,1.00928719999978,1.03872078720579,1.00928719999978,1.02068084666017,83204.2653468887,0.0,1.0
1997-06-24,10.75,10.88,10.69,10.75,7400,1.02068084666017,1.03302396387559,1.01498402332997,1.02068084666017,77938.1726034149,0.0,1.0
1997-06-25,10.88,10.88,10.75,10.88,6600,1.03302396387559,1.03302396387559,1.02068084666017,1.03302396387559,69512.4242138569,0.0,1.0
1997-06-26,10.75,10.88,10.75,10.81,5500,1.02068084666017,1.03302396387559,1.02068084666017,1.02637766999037,57927.0201782138,0.0,1.0
1997-06-27,10.63,11.0,10.63,10.75,5600,1.00928719999978,1.04441761053599,1.00928719999978,1.02068084666017,58980.2387269084,0.0,1.0
1997-06-30,10.5,10.75,10.38,10.5,20000,0.996944082784351,1.02068084666017,0.985550436123959,0.996944082784351,210643.709738959,0.0,1.0
1997-07-01,10.5,10.56,10.5,10.56,3600,0.996944082784351,1.00264090611455,0.996944082784351,1.00264090611455,37915.8677530127,0.0,1.0
1997-07-02,10.25,10.38,10.25,10.38,11850,0.973207318908533,0.985550436123959,0.973207318908533,0.985550436123959,124806.398020334,0.0,1.0
1997-07-03,10.63,10.75,10.25,10.38,30000,1.00928719999978,1.02068084666017,0.973207318908533,0.985550436123959,315965.564608438,0.0,1.0
1997-07-07,9.813,10.75,9.75,9.813,30200,0.931715455653604,1.02068084666017,0.925733791156897,0.931715455653604,318072.001705829,0.0,1.0
1997-07-08,10.0,10.13,9.688,10.0,27200,0.949470555032715,0.961813672248141,0.919847073715695,0.949470555032715,286475.445244985,0.0,1.0
1997-07-09,9.75,10.0,9.75,9.875,16300,0.925733791156897,0.949470555032715,0.925733791156897,0.937602173094806,171674.623437252,0.0,1.0
1997-07-10,10.0,10.0,10.0,10.0,10650,0.949470555032715,0.949470555032715,0.949470555032715,0.949470555032715,112167.775435996,0.0,1.0
1997-07-11,9.87,9.87,9.69,9.87,17400,0.93712743781729,0.93712743781729,0.920036967826701,0.93712743781729,183260.027472895,0.0,1.0
1997-07-14,9.938,10.0,9.875,9.938,7800,0.943583837591513,0.949470555032715,0.937602173094806,0.943583837591513,82151.0467981941,0.0,1.0
1997-07-15,9.87,9.87,9.63,9.75,11400,0.93712743781729,0.93712743781729,0.914340144496505,0.925733791156897,120066.914551207,0.0,1.0
1997-07-16,10.0,10.0,9.5,9.625,45200,0.949470555032715,0.949470555032715,0.90199702728108,0.913865409218989,476054.784010048,0.0,1.0
1997-07-17,9.94,10.25,9.87,10.25,36000,0.943773731702519,0.973207318908533,0.93712743781729,0.973207318908533,379158.677530127,0.0,1.0
1997-07-18,10.13,10.25,9.875,9.938,80600,0.961813672248141,0.973207318908533,0.937602173094806,0.943583837591513,848894.150248006,0.0,1.0
1997-07-21,10.0,10.25,10.0,10.06,16050,0.949470555032715,0.973207318908533,0.949470555032715,0.955167378362912,169041.577065515,0.0,1.0
1997-07-22,9.938,9.938,9.875,9.875,23250,0.943583837591513,0.943583837591513,0.937602173094806,0.937602173094806,244873.31257154,0.0,1.0
1997-07-23,9.875,9.938,9.875,9.875,15350,0.937602173094806,0.943583837591513,0.937602173094806,0.937602173094806,161669.047224651,0.0,1.0
1997-07-24,10.0,10.0,9.875,10.0,3350,0.949470555032715,0.949470555032715,0.937602173094806,0.949470555032715,35282.8213812757,0.0,1.0
1997-07-25,10.0,10.0,9.875,10.0,3700,0.949470555032715,0.949470555032715,0.937602173094806,0.949470555032715,38969.0863017075,0.0,1.0
1997-07-28,9.875,10.0,9.875,10.0,9350,0.937602173094806,0.949470555032715,0.937602173094806,0.949470555032715,98475.9343029636,0.0,1.0
1997-07-29,9.875,10.0,9.875,10.0,2750,0.937602173094806,0.949470555032715,0.937602173094806,0.949470555032715,28963.5100891069,0.0,1.0
1997-07-30,9.938,10.0,9.875,10.0,8150,0.943583837591513,0.949470555032715,0.937602173094806,0.949470555032715,85837.3117186259,0.0,1.0
1997-07-31,10.0,10.13,9.875,9.875,8750,0.949470555032715,0.961813672248141,0.937602173094806,0.937602173094806,92156.6230107948,0.0,1.0
1997-08-01,9.875,10.13,9.875,10.13,16650,0.937602173094806,0.961813672248141,0.937602173094806,0.961813672248141,175360.888357684,0.0,1.0
1997-08-04,9.938,9.938,9.688,9.75,21700,0.943583837591513,0.943583837591513,0.919847073715695,0.925733791156897,228548.425066771,0.0,1.0
1997-08-05,10.0,10.13,10.0,10.13,75950,0.949470555032715,0.961813672248141,0.949470555032715,0.961813672248141,799919.487733699,0.0,1.0
1997-08-06,10.13,10.13,10.0,10.0,6600,0.961813672248141,0.961813672248141,0.949470555032715,0.949470555032715,69512.4242138566,0.0,1.0
1997-08-07,10.13,10.25,10.0,10.13,37400,0.961813672248141,0.973207318908533,0.949470555032715,0.961813672248141,393903.737211854,0.0,1.0
1997-08-08,10.06,10.13,10.0,10.13,10300,0.955167378362912,0.961813672248141,0.949470555032715,0.961813672248141,108481.510515564,0.0,1.0
1997-08-11,10.06,10.25,10.06,10.19,7550,0.955167378362912,0.973207318908533,0.955167378362912,0.967510495578337,79518.0004264572,0.0,1.0
1997-08-12,10.13,10.13,10.0,10.0,8400,0.961813672248141,0.961813672248141,0.949470555032715,0.949470555032715,88470.3580903629,0.0,1.0
1997-08-13,10.0,10.13,9.875,10.0,3200,0.949470555032715,0.961813672248141,0.937602173094806,0.949470555032715,33702.9935582335,0.0,1.0
1997-08-14,10.0,10.13,9.875,9.875,7800,0.949470555032715,0.961813672248141,0.937602173094806,0.937602173094806,82151.0467981942,0.0,1.0
1997-08-15,10.0,10.13,9.938,10.06,20000,0.949470555032715,0.961813672248141,0.943583837591513,0.955167378362912,210643.70973896,0.0,1.0
1997-08-18,9.813,10.13,9.813,10.0,31550,0.931715455653604,0.961813672248141,0.931715455653604,0.949470555032715,332290.452113208,0.0,1.0
1997-08-19,10.0,10.0,9.875,9.875,11400,0.949470555032715,0.949470555032715,0.937602173094806,0.937602173094806,120066.914551207,0.0,1.0
1997-08-20,9.938,10.0,9.938,10.0,9000,0.943583837591513,0.949470555032715,0.943583837591513,0.949470555032715,94789.6693825317,0.0,1.0
1997-08-21,9.938,9.938,9.875,9.938,8600,0.943583837591513,0.943583837591513,0.937602173094806,0.943583837591513,90576.7951877525,0.0,1.0
1997-08-22,9.875,9.875,9.813,9.875,2500,0.937602173094806,0.937602173094806,0.931715455653604,0.937602173094806,26330.4637173699,0.0,1.0
1997-08-25,9.813,10.0,9.813,10.0,7650,0.931715455653604,0.949470555032715,0.931715455653604,0.949470555032715,80571.2189751519,0.0,1.0
1997-08-26,9.938,9.938,9.75,9.813,6450,0.943583837591513,0.943583837591513,0.925733791156897,0.931715455653604,67932.5963908144,0.0,1.0
1997-08-27,10.0,10.06,9.875,9.875,8150,0.949470555032715,0.955167378362912,0.937602173094806,0.937602173094806,85837.311718626,0.0,1.0
1997-08-28,9.938,10.06,9.875,10.0,15100,0.943583837591513,0.955167378362912,0.937602173094806,0.949470555032715,159036.000852914,0.0,1.0
1997-08-29,9.938,10.13,9.938,9.938,22650,0.943583837591513,0.961813672248141,0.943583837591513,0.943583837591513,238554.001279371,0.0,1.0
1997-09-02,9.875,10.06,9.875,9.938,17500,0.937602173094806,0.955167378362912,0.937602173094806,0.943583837591513,184313.24602159,0.0,1.0
1997-09-03,9.938,10.0,9.938,9.938,15600,0.943583837591513,0.949470555032715,0.943583837591513,0.943583837591513,164302.093596388,0.0,1.0
1997-09-04,9.938,9.938,9.875,9.875,11750,0.943583837591513,0.943583837591513,0.937602173094806,0.937602173094806,123753.179471639,0.0,1.0
1997-09-05,9.938,10.0,9.875,9.938,11750,0.943583837591513,0.949470555032715,0.937602173094806,0.943583837591513,123753.179471639,0.0,1.0
1997-09-08,9.875,9.938,9.875,9.938,8150,0.937602173094806,0.943583837591513,0.937602173094806,0.943583837591513,85837.311718626,0.0,1.0
1997-09-09,9.813,9.875,9.813,9.813,15950,0.931715455653604,0.937602173094806,0.931715455653604,0.931715455653604,167988.35851682,0.0,1.0
1997-09-10,9.875,9.938,9.688,9.688,20150,0.937602173094806,0.943583837591513,0.919847073715695,0.919847073715695,212223.537562002,0.0,1.0
1997-09-11,9.875,9.875,9.875,9.875,4800,0.937602173094806,0.937602173094806,0.937602173094806,0.937602173094806,50554.4903373503,0.0,1.0
1997-09-12,9.875,9.875,9.813,9.813,12000,0.937602173094806,0.937602173094806,0.931715455653604,0.931715455653604,126386.225843376,0.0,1.0
1997-09-15,9.875,9.875,9.75,9.813,17000,0.937602173094806,0.937602173094806,0.925733791156897,0.931715455653604,179047.153278116,0.0,1.0
1997-09-16,9.938,10.0,9.75,9.75,23850,0.943583837591513,0.949470555032715,0.925733791156897,0.925733791156897,251192.623863709,0.0,1.0
1997-09-17,9.938,10.13,9.938,10.0,48450,0.943583837591513,0.961813672248141,0.943583837591513,0.949470555032715,510284.386842629,0.0,1.0
1997-09-18,9.875,9.875,9.875,9.875,3450,0.937602173094806,0.937602173094806,0.937602173094806,0.937602173094806,36336.0399299705,0.0,1.0
1997-09-19,9.938,9.938,9.875,9.938,12800,0.943583837591513,0.943583837591513,0.937602173094806,0.943583837591513,134811.974232934,0.0,1.0
1997-09-22,9.813,10.13,9.813,9.813,41500,0.931715455653604,0.961813672248141,0.931715455653604,0.931715455653604,437085.697708341,0.0,1.0
1997-09-23,10.0,10.0,9.875,9.875,14850,0.949470555032715,0.949470555032715,0.937602173094806,0.937602173094806,156402.954481177,0.0,1.0
1997-09-24,9.938,9.938,9.938,9.938,700,0.943583837591513,0.943583837591513,0.943583837591513,0.943583837591513,7372.52984086358,0.0,1.0
1997-09-25,10.13,10.19,9.938,10.13,56600,0.961813672248141,0.967510495578337,0.943583837591513,0.961813672248141,596121.698561255,0.0,1.0
1997-09-26,10.19,10.25,10.19,10.25,3450,0.967510495578337,0.973207318908533,0.967510495578337,0.973207318908533,36336.0399299705,0.0,1.0
1997-09-29,10.13,10.25,10.13,10.25,14750,0.961813672248141,0.973207318908533,0.961813672248141,0.973207318908533,155349.735932483,0.0,1.0
1997-09-30,10.0,10.25,10.0,10.0,22400,0.949470555032715,0.973207318908533,0.949470555032715,0.949470555032715,235920.954907635,0.0,1.0
1997-10-01,10.0,10.06,10.0,10.0,3000,0.949470555032715,0.955167378362912,0.949470555032715,0.949470555032715,31596.5564608439,0.0,1.0
1997-10-02,10.25,10.25,10.06,10.13,16550,0.973207318908533,0.973207318908533,0.955167378362912,0.961813672248141,174307.669808989,0.0,1.0
1997-10-03,10.5,10.63,10.38,10.44,18350,0.996944082784351,1.00928719999978,0.985550436123959,0.991247259454155,193265.603685495,0.0,1.0
1997-10-06,10.75,10.75,10.5,10.56,15000,1.02068084666017,1.02068084666017,0.996944082784351,1.00264090611455,157982.782304219,0.0,1.0
1997-10-07,10.63,10.88,10.63,10.69,17850,1.00928719999978,1.03302396387559,1.00928719999978,1.01498402332997,187999.510942021,0.0,1.0
1997-10-08,10.69,10.69,10.63,10.69,3100,1.01498402332997,1.01498402332997,1.00928719999978,1.01498402332997,32649.7750095388,0.0,1.0
1997-10-09,10.63,10.69,10.56,10.63,7400,1.00928719999978,1.01498402332997,1.00264090611455,1.00928719999978,77938.1726034147,0.0,1.0
1997-10-10,10.75,10.75,10.56,10.56,3800,1.02068084666017,1.02068084666017,1.00264090611455,1.00264090611455,40022.3048504023,0.0,1.0
1997-10-13,10.56,10.63,10.5,10.5,9700,1.00264090611455,1.00928719999978,0.996944082784351,0.996944082784351,102162.199223395,0.0,1.0
1997-10-14,10.63,10.63,10.63,10.63,5000,1.00928719999978,1.00928719999978,1.00928719999978,1.00928719999978,52660.9274347397,0.0,1.0
1997-10-15,10.31,10.63,10.31,10.63,25050,0.97890414223873,1.00928719999978,0.97890414223873,1.00928719999978,263831.246448047,0.0,1.0
1997-10-16,10.19,10.31,10.13,10.25,15200,0.967510495578337,0.97890414223873,0.961813672248141,0.973207318908533,160089.219401609,0.0,1.0
1997-10-17,10.0,10.25,10.0,10.25,6450,0.949470555032715,0.973207318908533,0.949470555032715,0.973207318908533,67932.5963908144,0.0,1.0
1997-10-20,9.813,10.06,9.688,10.0,34050,0.931715455653604,0.955167378362912,0.919847073715695,0.949470555032715,358620.915830578,0.0,1.0
1997-10-21,9.875,9.875,9.688,9.75,8600,0.937602173094806,0.937602173094806,0.919847073715695,0.925733791156897,90576.7951877526,0.0,1.0
1997-10-22,9.938,9.938,9.875,9.875,13300,0.943583837591513,0.943583837591513,0.937602173094806,0.937602173094806,140078.066976408,0.0,1.0
1997-10-23,9.75,9.875,9.75,9.875,3700,0.925733791156897,0.937602173094806,0.925733791156897,0.937602173094806,38969.0863017075,0.0,1.0
1997-10-24,9.75,9.875,9.75,9.813,19400,0.925733791156897,0.937602173094806,0.925733791156897,0.931715455653604,204324.398446791,0.0,1.0
1997-10-27,9.375,9.625,9.375,9.5,8150,0.890128645343171,0.913865409218989,0.890128645343171,0.90199702728108,85837.3117186259,0.0,1.0
1997-10-28,9.313,9.375,9.125,9.375,11000,0.884241927901968,0.890128645343171,0.866391881467353,0.890128645343171,115854.040356428,0.0,1.0
1997-10-29,9.25,9.313,9.25,9.25,6600,0.878260263405262,0.884241927901968,0.878260263405262,0.878260263405262,69512.4242138566,0.0,1.0
1997-10-30,9.25,9.25,9.25,9.25,350,0.878260263405262,0.878260263405262,0.878260263405262,0.878260263405262,3686.26492043179,0.0,1.0
1997-10-31,9.188,9.438,9.188,9.25,35250,0.872373545964059,0.896110309839877,0.872373545964059,0.878260263405262,371259.538414916,0.0,1.0
1997-11-03,9.375,9.375,9.25,9.375,5600,0.890128645343171,0.890128645343171,0.878260263405262,0.890128645343171,58980.2387269086,0.0,1.0
1997-11-04,9.375,9.375,9.313,9.313,5500,0.890128645343171,0.890128645343171,0.884241927901968,0.884241927901968,57927.0201782138,0.0,1.0
1997-11-05,9.25,9.25,9.25,9.25,11250,0.878260263405262,0.878260263405262,0.878260263405262,0.878260263405262,118487.086728165,0.0,1.0
1997-11-06,9.188,9.188,9.125,9.125,6800,0.872373545964059,0.872373545964059,0.866391881467353,0.866391881467353,71618.8613112462,0.0,1.0
1997-11-07,9.0,9.125,8.875,9.125,19200,0.854523499529444,0.866391881467353,0.842655117591535,0.866391881467353,202217.961349401,0.0,1.0
1997-11-10,9.063,9.125,9.0,9.125,11150,0.86050516402615,0.866391881467353,0.854523499529444,0.866391881467353,117433.86817947,0.0,1.0
1997-11-11,9.063,9.063,9.0,9.063,14250,0.86050516402615,0.86050516402615,0.854523499529444,0.86050516402615,150083.643189009,0.0,1.0
1997-11-12,8.938,8.938,8.938,8.938,3800,0.848636782088241,0.848636782088241,0.848636782088241,0.848636782088241,40022.3048504023,0.0,1.0
1997-11-13,8.875,9.0,8.625,9.0,89400,0.842655117591535,0.854523499529444,0.818918353715717,0.854523499529444,941577.382533149,0.0,1.0
1997-11-14,9.313,9.375,8.938,8.938,18950,0.884241927901968,0.890128645343171,0.848636782088241,0.848636782088241,199584.914977664,0.0,1.0
1997-11-17,9.125,9.25,9.0,9.25,14850,0.866391881467353,0.878260263405262,0.854523499529444,0.878260263405262,156402.954481177,0.0,1.0
1997-11-18,9.438,9.5,9.125,9.125,27600,0.896110309839877,0.90199702728108,0.866391881467353,0.866391881467353,290688.319439764,0.0,1.0
1997-11-19,9.5,9.5,9.375,9.375,8500,0.90199702728108,0.90199702728108,0.890128645343171,0.890128645343171,89523.5766390577,0.0,1.0
1997-11-20,9.75,9.75,9.625,9.625,11400,0.925733791156897,0.925733791156897,0.913865409218989,0.913865409218989,120066.914551207,0.0,1.0
1997-11-21,10.0,10.13,9.75,9.813,24000,0.949470555032715,0.961813672248141,0.925733791156897,0.931715455653604,252772.451686751,0.0,1.0
1997-11-24,9.938,10.0,9.938,10.0,1550,0.943583837591513,0.949470555032715,0.943583837591513,0.949470555032715,16324.8875047693,0.0,1.0
1997-11-25,9.875,10.0,9.875,10.0,16400,0.937602173094806,0.949470555032715,0.937602173094806,0.949470555032715,172727.841985947,0.0,1.0
1997-11-26,10.0,10.0,9.875,9.875,6800,0.949470555032715,0.949470555032715,0.937602173094806,0.937602173094806,71618.8613112462,0.0,1.0
1997-11-28,9.875,9.938,9.875,9.938,4400,0.937602173094806,0.943583837591513,0.937602173094806,0.943583837591513,46341.6161425711,0.0,1.0
1997-12-01,9.813,9.875,9.75,9.875,11000,0.931715455653604,0.937602173094806,0.925733791156897,0.937602173094806,115854.040356428,0.0,1.0
1997-12-02,10.0,10.0,9.875,9.875,7400,0.949470555032715,0.949470555032715,0.937602173094806,0.937602173094806,77938.172603415,0.0,1.0
1997-12-03,10.0,10.0,9.875,10.0,11250,0.949470555032715,0.949470555032715,0.937602173094806,0.949470555032715,118487.086728165,0.0,1.0
1997-12-04,9.938,10.0,9.875,10.0,4800,0.943583837591513,0.949470555032715,0.937602173094806,0.949470555032715,50554.4903373502,0.0,1.0
1997-12-05,10.06,10.13,9.938,9.938,17600,0.955167378362912,0.961813672248141,0.943583837591513,0.943583837591513,185366.464570284,0.0,1.0
1997-12-08,10.0,10.13,10.0,10.13,8250,0.949470555032715,0.961813672248141,0.949470555032715,0.961813672248141,86890.5302673208,0.0,1.0
1997-12-09,10.0,10.13,10.0,10.13,3000,0.949470555032715,0.961813672248141,0.949470555032715,0.961813672248141,31596.5564608439,0.0,1.0
1997-12-10,10.13,10.13,10.0,10.0,1900,0.961813672248141,0.961813672248141,0.949470555032715,0.949470555032715,20011.1524252011,0.0,1.0
1997-12-11,10.0,10.0,10.0,10.0,6000,0.949470555032715,0.949470555032715,0.949470555032715,0.949470555032715,63193.1129216879,0.0,1.0
1997-12-12,10.13,10.19,10.0,10.13,11150,0.961813672248141,0.967510495578337,0.949470555032715,0.961813672248141,117433.86817947,0.0,1.0
1997-12-15,10.0,10.06,10.0,10.06,15450,0.949470555032715,0.955167378362912,0.949470555032715,0.955167378362912,162722.265773346,0.0,1.0
1997-12-16,10.0,10.0,9.938,10.0,6200,0.949470555032715,0.949470555032715,0.943583837591513,0.949470555032715,65299.5500190774,0.0,1.0
1997-12-17,9.938,10.19,9.938,10.0,24350,0.943583837591513,0.967510495578337,0.943583837591513,0.949470555032715,256458.716607183,0.0,1.0
1997-12-18,9.875,10.0,9.875,9.875,3200,0.937602173094806,0.949470555032715,0.937602173094806,0.937602173094806,33702.9935582335,0.0,1.0
1997-12-19,9.875,9.875,9.75,9.75,10800,0.937602173094806,0.937602173094806,0.925733791156897,0.925733791156897,113747.603259038,0.0,1.0
1997-12-22,9.75,9.75,9.75,9.75,15700,0.925733791156897,0.925733791156897,0.925733791156897,0.925733791156897,165355.312145083,0.0,1.0
1997-12-23,9.875,9.875,9.875,9.875,4550,0.937602173094806,0.937602173094806,0.937602173094806,0.937602173094806,47921.4439656133,0.0,1.0
1997-12-24,9.75,9.75,9.75,9.75,4400,0.925733791156897,0.925733791156897,0.925733791156897,0.925733791156897,46341.6161425711,0.0,1.0
1997-12-26,9.75,9.75,9.688,9.688,6100,0.925733791156897,0.925733791156897,0.919847073715695,0.919847073715695,64246.3314703827,0.0,1.0
1997-12-29,9.563,9.625,9.5,9.625,16400,0.907978691777786,0.913865409218989,0.90199702728108,0.913865409218989,172727.841985947,0.0,1.0
1997-12-30,9.75,9.75,9.563,9.625,4800,0.925733791156897,0.925733791156897,0.907978691777786,0.913865409218989,50554.4903373503,0.0,1.0
1997-12-31,10.13,10.13,9.688,9.688,23150,0.961813672248141,0.961813672248141,0.919847073715695,0.919847073715695,243820.094022845,0.0,1.0
1998-01-02,9.87,9.94,9.87,9.87,4300,0.93712743781729,0.943773731702519,0.93712743781729,0.93712743781729,45288.3975938763,0.0,1.0
1998-01-05,9.938,9.938,9.938,9.938,3000,0.943583837591513,0.943583837591513,0.943583837591513,0.943583837591513,31596.5564608439,0.0,1.0
1998-01-06,9.813,9.875,9.75,9.875,12700,0.931715455653604,0.937602173094806,0.925733791156897,0.937602173094806,133758.755684239,0.0,1.0
1998-01-07,9.75,9.75,9.688,9.75,7900,0.925733791156897,0.925733791156897,0.919847073715695,0.925733791156897,83204.265346889,0.0,1.0
1998-01-08,9.813,9.875,9.625,9.688,9950,0.931715455653604,0.937602173094806,0.913865409218989,0.919847073715695,104795.245595132,0.0,1.0
1998-01-09,9.75,9.813,9.75,9.813,13650,0.925733791156897,0.931715455653604,0.925733791156897,0.931715455653604,143764.33189684,0.0,1.0
1998-01-12,9.625,9.688,9.625,9.688,4050,0.913865409218989,0.919847073715695,0.913865409218989,0.919847073715695,42655.3512221393,0.0,1.0
1998-01-13,9.5,9.563,9.375,9.5,36350,0.90199702728108,0.907978691777786,0.890128645343171,0.90199702728108,382844.942450559,0.0,1.0
1998-01-14,9.5,9.563,9.25,9.438,12100,0.90199702728108,0.907978691777786,0.878260263405262,0.896110309839877,127439.44439207,0.0,1.0
1998-01-15,9.563,9.563,9.375,9.375,7550,0.907978691777786,0.907978691777786,0.890128645343171,0.890128645343171,79518.0004264572,0.0,1.0
1998-01-16,9.375,9.625,9.375,9.625,20400,0.890128645343171,0.913865409218989,0.890128645343171,0.913865409218989,214856.583933739,0.0,1.0
1998-01-20,9.063,9.25,9.0,9.25,80150,0.86050516402615,0.878260263405262,0.854523499529444,0.878260263405262,844154.66677888,0.0,1.0
1998-01-21,9.0,9.125,8.813,9.125,16650,0.854523499529444,0.866391881467353,0.836768400150332,0.866391881467353,175360.888357684,0.0,1.0
1998-01-22,9.063,9.125,9.0,9.0,63700,0.86050516402615,0.866391881467353,0.854523499529444,0.854523499529444,670900.215518586,0.0,1.0
1998-01-23,9.563,9.625,9.188,9.188,49200,0.907978691777786,0.913865409218989,0.872373545964059,0.872373545964059,518183.52595784,0.0,1.0
1998-01-26,9.5,9.563,9.5,9.563,6600,0.90199702728108,0.907978691777786,0.90199702728108,0.907978691777786,69512.4242138566,0.0,1.0
1998-01-27,9.688,9.75,9.5,9.5,20150,0.919847073715695,0.925733791156897,0.90199702728108,0.90199702728108,212223.537562002,0.0,1.0
1998-01-28,9.813,9.813,9.813,9.813,200,0.931715455653604,0.931715455653604,0.931715455653604,0.931715455653604,2106.43709738959,0.0,1.0
1998-01-29,9.75,9.75,9.688,9.75,2600,0.925733791156897,0.925733791156897,0.919847073715695,0.925733791156897,27383.6822660647,0.0,1.0
1998-01-30,9.75,9.75,9.688,9.688,600,0.925733791156897,0.925733791156897,0.919847073715695,0.919847073715695,6319.31129216879,0.0,1.0
1998-02-02,9.563,9.688,9.563,9.688,6200,0.907978691777786,0.919847073715695,0.907978691777786,0.919847073715695,65299.5500190774,0.0,1.0
1998-02-03,9.563,9.563,9.5,9.563,1650,0.907978691777786,0.907978691777786,0.90199702728108,0.907978691777786,17378.1060534641,0.0,1.0
1998-02-04,9.5,9.5,9.438,9.438,43550,0.90199702728108,0.90199702728108,0.896110309839877,0.896110309839877,458676.677956584,0.0,1.0
1998-02-05,9.438,9.625,9.438,9.5,8850,0.896110309839877,0.913865409218989,0.896110309839877,0.90199702728108,93209.8415594895,0.0,1.0
1998-02-06,9.625,9.688,9.563,9.688,10800,0.913865409218989,0.919847073715695,0.907978691777786,0.919847073715695,113747.603259038,0.0,1.0
1998-02-09,9.563,9.625,9.5,9.625,5850,0.907978691777786,0.913865409218989,0.90199702728108,0.913865409218989,61613.2850986456,0.0,1.0
1998-02-10,9.625,9.625,9.5,9.563,8600,0.913865409218989,0.913865409218989,0.90199702728108,0.907978691777786,90576.7951877525,0.0,1.0
1998-02-11,9.75,9.75,9.5,9.625,24350,0.925733791156897,0.925733791156897,0.90199702728108,0.913865409218989,256458.716607183,0.0,1.0
1998-02-12,9.875,9.875,9.688,9.688,13200,0.937602173094806,0.937602173094806,0.919847073715695,0.919847073715695,139024.848427713,0.0,1.0
1998-02-13,9.813,9.813,9.75,9.813,6450,0.931715455653604,0.931715455653604,0.925733791156897,0.931715455653604,67932.5963908144,0.0,1.0
1998-02-17,9.938,9.938,9.813,9.813,7050,0.943583837591513,0.943583837591513,0.931715455653604,0.931715455653604,74251.9076829832,0.0,1.0
1998-02-18,9.875,9.938,9.875,9.938,2750,0.937602173094806,0.943583837591513,0.937602173094806,0.943583837591513,28963.5100891069,0.0,1.0
1998-02-19,9.813,9.813,9.813,9.813,1050,0.931715455653604,0.931715455653604,0.931715455653604,0.931715455653604,11058.7947612954,0.0,1.0
1998-02-20,9.75,9.813,9.75,9.813,3950,0.925733791156897,0.931715455653604,0.925733791156897,0.931715455653604,41602.1326734445,0.0,1.0
1998-02-23,10.0,10.0,9.875,10.0,10900,0.949470555032715,0.949470555032715,0.937602173094806,0.949470555032715,114800.821807733,0.0,1.0
1998-02-24,9.813,9.938,9.75,9.875,16800,0.931715455653604,0.943583837591513,0.925733791156897,0.937602173094806,176940.716180726,0.0,1.0
1998-02-25,9.813,9.813,9.813,9.813,950,0.931715455653604,0.931715455653604,0.931715455653604,0.931715455653604,10005.5762126006,0.0,1.0
1998-02-26,9.813,9.875,9.813,9.875,6600,0.931715455653604,0.937602173094806,0.931715455653604,0.937602173094806,69512.4242138566,0.0,1.0
1998-02-27,9.875,9.938,9.875,9.875,9450,0.937602173094806,0.943583837591513,0.937602173094806,0.937602173094806,99529.1528516584,0.0,1.0
1998-03-02,9.688,9.813,9.563,9.75,24950,0.919847073715695,0.931715455653604,0.907978691777786,0.925733791156897,262778.027899352,0.0,1.0
1998-03-03,9.5,9.5,9.5,9.5,6700,0.90199702728108,0.90199702728108,0.90199702728108,0.90199702728108,70565.6427625514,0.0,1.0
1998-03-04,9.75,9.75,9.5,9.5,6200,0.925733791156897,0.925733791156897,0.90199702728108,0.90199702728108,65299.5500190775,0.0,1.0
1998-03-05,9.75,9.75,9.625,9.75,5750,0.925733791156897,0.925733791156897,0.913865409218989,0.925733791156897,60560.0665499509,0.0,1.0
1998-03-06,10.0,10.0,9.625,9.688,80250,0.949470555032715,0.949470555032715,0.913865409218989,0.919847073715695,845207.885327575,0.0,1.0
1998-03-09,10.0,10.0,9.938,9.938,9000,0.949470555032715,0.949470555032715,0.943583837591513,0.943583837591513,94789.6693825318,0.0,1.0
1998-03-10,9.938,10.0,9.938,9.938,20400,0.943583837591513,0.949470555032715,0.943583837591513,0.943583837591513,214856.583933739,0.0,1.0
1998-03-11,10.06,10.31,10.0,10.0,36700,0.955167378362912,0.97890414223873,0.949470555032715,0.949470555032715,386531.20737099,0.0,1.0
1998-03-12,10.13,10.38,10.13,10.25,30200,0.961813672248141,0.985550436123959,0.961813672248141,0.973207318908533,318072.001705829,0.0,1.0
1998-03-13,10.5,10.5,10.19,10.19,13300,0.996944082784351,0.996944082784351,0.967510495578337,0.967510495578337,140078.066976408,0.0,1.0
1998-03-16,10.38,10.5,10.38,10.38,3950,0.985550436123959,0.996944082784351,0.985550436123959,0.985550436123959,41602.1326734445,0.0,1.0
1998-03-17,10.38,10.38,10.38,10.38,450,0.985550436123959,0.985550436123959,0.985550436123959,0.985550436123959,4739.48346912659,0.0,1.0
1998-03-18,10.38,10.38,10.38,10.38,16650,0.985550436123959,0.985550436123959,0.985550436123959,0.985550436123959,175360.888357684,0.0,1.0
1998-03-19,10.38,10.44,10.38,10.38,2850,0.985550436123959,0.991247259454155,0.985550436123959,0.985550436123959,30016.7286378017,0.0,1.0
1998-03-20,10.19,10.38,10.19,10.38,15600,0.967510495578337,0.985550436123959,0.967510495578337,0.985550436123959,164302.093596388,0.0,1.0
1998-03-23,10.19,10.38,10.13,10.13,6450,0.967510495578337,0.985550436123959,0.961813672248141,0.961813672248141,67932.5963908144,0.0,1.0
1998-03-24,10.19,10.19,10.19,10.19,0,0.967510495578337,0.967510495578337,0.967510495578337,0.967510495578337,0,0.0,1.0
1998-03-25,10.13,10.31,10.13,10.25,11750,0.961813672248141,0.97890414223873,0.961813672248141,0.973207318908533,123753.179471639,0.0,1.0
1998-03-26,10.19,10.19,9.875,9.875,28050,0.967510495578337,0.967510495578337,0.937602173094806,0.937602173094806,295427.802908891,0.0,1.0
1998-03-27,10.19,10.19,10.13,10.13,6100,0.967510495578337,0.967510495578337,0.961813672248141,0.961813672248141,64246.3314703826,0.0,1.0
1998-03-30,10.13,10.19,10.13,10.19,1300,0.961813672248141,0.967510495578337,0.961813672248141,0.967510495578337,13691.8411330324,0.0,1.0
1998-03-31,10.13,10.13,10.13,10.13,6450,0.961813672248141,0.961813672248141,0.961813672248141,0.961813672248141,67932.5963908144,0.0,1.0
1998-04-01,10.0,10.19,10.0,10.19,28650,0.949470555032715,0.967510495578337,0.949470555032715,0.967510495578337,301747.11420106,0.0,1.0
1998-04-02,9.938,10.0,9.938,10.0,12950,0.943583837591513,0.949470555032715,0.943583837591513,0.949470555032715,136391.802055976,0.0,1.0
1998-04-03,9.938,9.938,9.875,9.938,4900,0.943583837591513,0.943583837591513,0.937602173094806,0.943583837591513,51607.708886045,0.0,1.0
1998-04-06,9.938,9.938,9.875,9.938,8150,0.943583837591513,0.943583837591513,0.937602173094806,0.943583837591513,85837.3117186259,0.0,1.0
1998-04-07,9.875,9.938,9.875,9.938,19550,0.937602173094806,0.943583837591513,0.937602173094806,0.943583837591513,205904.226269833,0.0,1.0
1998-04-08,9.875,9.875,9.813,9.875,3700,0.937602173094806,0.937602173094806,0.931715455653604,0.937602173094806,38969.0863017075,0.0,1.0
1998-04-09,10.06,10.06,9.813,9.875,16050,0.955167378362912,0.955167378362912,0.931715455653604,0.937602173094806,169041.577065515,0.0,1.0
1998-04-13,10.06,10.06,10.0,10.06,10650,0.955167378362912,0.955167378362912,0.949470555032715,0.955167378362912,112167.775435996,0.0,1.0
1998-04-14,10.13,10.13,10.0,10.0,25650,0.961813672248141,0.961813672248141,0.949470555032715,0.949470555032715,270150.557740215,0.0,1.0
1998-04-15,10.06,10.06,9.875,10.06,31800,0.955167378362912,0.955167378362912,0.937602173094806,0.955167378362912,334923.498484945,0.0,1.0
1998-04-16,10.06,10.06,10.0,10.0,7650,0.955167378362912,0.955167378362912,0.949470555032715,0.949470555032715,80571.218975152,0.0,1.0
1998-04-17,10.06,10.13,10.0,10.13,8400,0.955167378362912,0.961813672248141,0.949470555032715,0.961813672248141,88470.3580903629,0.0,1.0
1998-04-20,10.13,10.13,10.13,10.13,15450,0.961813672248141,0.961813672248141,0.961813672248141,0.961813672248141,162722.265773346,0.0,1.0
1998-04-21,10.25,10.25,10.13,10.13,22900,0.973207318908533,0.973207318908533,0.961813672248141,0.961813672248141,241187.047651109,0.0,1.0
1998-04-22,10.25,10.38,10.25,10.38,2150,0.973207318908533,0.985550436123959,0.973207318908533,0.985550436123959,22644.1987969381,0.0,1.0
1998-04-23,10.25,10.25,10.25,10.25,8500,0.973207318908533,0.973207318908533,0.973207318908533,0.973207318908533,89523.5766390578,0.0,1.0
1998-04-24,10.31,10.31,10.25,10.25,2500,0.97890414223873,0.97890414223873,0.973207318908533,0.973207318908533,26330.4637173699,0.0,1.0
1998-04-27,10.25,10.31,10.13,10.19,32000,0.973207318908533,0.97890414223873,0.961813672248141,0.967510495578337,337029.935582335,0.0,1.0
1998-04-28,10.25,10.25,10.19,10.19,6950,0.973207318908533,0.973207318908533,0.967510495578337,0.967510495578337,73198.6891342884,0.0,1.0
1998-04-29,10.31,10.31,10.25,10.31,5400,0.97890414223873,0.97890414223873,0.973207318908533,0.97890414223873,56873.801629519,0.0,1.0
1998-04-30,10.25,10.31,10.25,10.31,16400,0.973207318908533,0.97890414223873,0.973207318908533,0.97890414223873,172727.841985947,0.0,1.0
1998-05-01,10.25,10.25,10.19,10.25,2400,0.973207318908533,0.973207318908533,0.967510495578337,0.973207318908533,25277.2451686751,0.0,1.0
1998-05-04,10.13,10.13,10.13,10.13,3100,0.961813672248141,0.961813672248141,0.961813672248141,0.961813672248141,32649.7750095387,0.0,1.0
1998-05-05,10.5,10.5,10.19,10.19,10650,0.996944082784351,0.996944082784351,0.967510495578337,0.967510495578337,112167.775435996,0.0,1.0
1998-05-06,10.63,10.63,10.5,10.5,11250,1.00928719999978,1.00928719999978,0.996944082784351,0.996944082784351,118487.086728164,0.0,1.0
1998-05-07,10.69,10.69,10.5,10.63,15600,1.01498402332997,1.01498402332997,0.996944082784351,1.00928719999978,164302.093596389,0.0,1.0
1998-05-08,10.75,10.75,10.63,10.69,3600,1.02068084666017,1.02068084666017,1.00928719999978,1.01498402332997,37915.8677530127,0.0,1.0
1998-05-11,10.63,10.69,10.63,10.69,3000,1.00928719999978,1.01498402332997,1.00928719999978,1.01498402332997,31596.5564608438,0.0,1.0
1998-05-12,10.63,10.63,10.56,10.63,4900,1.00928719999978,1.00928719999978,1.00264090611455,1.00928719999978,51607.7088860449,0.0,1.0
1998-05-13,10.56,10.56,10.5,10.5,11250,1.00264090611455,1.00264090611455,0.996944082784351,0.996944082784351,118487.086728164,0.0,1.0
1998-05-14,10.56,10.63,10.56,10.63,1900,1.00264090611455,1.00928719999978,1.00264090611455,1.00928719999978,20011.1524252011,0.0,1.0
1998-05-15,10.31,10.5,10.31,10.5,6200,0.97890414223873,0.996944082784351,0.97890414223873,0.996944082784351,65299.5500190774,0.0,1.0
1998-05-18,10.31,10.31,10.31,10.31,1650,0.97890414223873,0.97890414223873,0.97890414223873,0.97890414223873,17378.1060534641,0.0,1.0
1998-05-19,10.31,10.38,10.31,10.31,4400,0.97890414223873,0.985550436123959,0.97890414223873,0.97890414223873,46341.6161425711,0.0,1.0
1998-05-20,10.19,10.25,10.19,10.25,3000,0.967510495578337,0.973207318908533,0.967510495578337,0.973207318908533,31596.5564608439,0.0,1.0
1998-05-21,10.13,10.13,10.0,10.13,10900,0.961813672248141,0.961813672248141,0.949470555032715,0.961813672248141,114800.821807733,0.0,1.0
1998-05-22,10.25,10.25,10.13,10.13,4800,0.973207318908533,0.973207318908533,0.961813672248141,0.961813672248141,50554.4903373503,0.0,1.0
1998-05-26,10.38,10.38,10.38,10.38,12350,0.985550436123959,0.985550436123959,0.985550436123959,0.985550436123959,130072.490763807,0.0,1.0
1998-05-27,10.38,10.56,10.38,10.56,19400,0.985550436123959,1.00264090611455,0.985550436123959,1.00264090611455,204324.398446791,0.0,1.0
1998-05-28,10.31,10.44,10.31,10.38,6950,0.97890414223873,0.991247259454155,0.97890414223873,0.985550436123959,73198.6891342884,0.0,1.0
1998-05-29,10.31,10.5,10.31,10.31,27100,0.97890414223873,0.996944082784351,0.97890414223873,0.97890414223873,285422.22669629,0.0,1.0
1998-06-01,10.06,10.31,10.06,10.31,14150,0.955167378362912,0.97890414223873,0.955167378362912,0.97890414223873,149030.424640314,0.0,1.0
1998-06-02,10.0,10.06,10.0,10.06,11400,0.949470555032715,0.955167378362912,0.949470555032715,0.955167378362912,120066.914551207,0.0,1.0
1998-06-03,10.06,10.13,10.0,10.0,10400,0.955167378362912,0.961813672248141,0.949470555032715,0.949470555032715,109534.729064259,0.0,1.0
1998-06-04,9.938,10.0,9.938,10.0,4050,0.943583837591513,0.949470555032715,0.943583837591513,0.949470555032715,42655.3512221393,0.0,1.0
1998-06-05,10.0,10.0,9.938,9.938,1300,0.949470555032715,0.949470555032715,0.943583837591513,0.943583837591513,13691.8411330324,0.0,1.0
1998-06-08,10.13,10.13,10.0,10.0,31800,0.961813672248141,0.961813672248141,0.949470555032715,0.949470555032715,334923.498484945,0.0,1.0
1998-06-09,10.13,10.13,10.13,10.13,9100,0.961813672248141,0.961813672248141,0.961813672248141,0.961813672248141,95842.8879312265,0.0,1.0
1998-06-10,10.19,10.25,10.13,10.25,44150,0.967510495578337,0.973207318908533,0.961813672248141,0.973207318908533,464995.989248753,0.0,1.0
1998-06-11,10.13,10.13,10.13,10.13,5250,0.961813672248141,0.961813672248141,0.961813672248141,0.961813672248141,55293.9738064768,0.0,1.0
1998-06-12,10.06,10.06,10.06,10.06,100,0.955167378362912,0.955167378362912,0.955167378362912,0.955167378362912,1053.2185486948,0.0,1.0
1998-06-15,9.875,9.875,9.875,9.875,2250,0.937602173094806,0.937602173094806,0.937602173094806,0.937602173094806,23697.4173456329,0.0,1.0
1998-06-16,9.938,10.0,9.875,9.938,34550,0.943583837591513,0.949470555032715,0.937602173094806,0.943583837591513,363887.008574052,0.0,1.0
1998-06-17,10.06,10.06,9.938,9.938,5400,0.955167378362912,0.955167378362912,0.943583837591513,0.943583837591513,56873.801629519,0.0,1.0
1998-06-18,10.0,10.0,10.0,10.0,1650,0.949470555032715,0.949470555032715,0.949470555032715,0.949470555032715,17378.1060534642,0.0,1.0
1998-06-19,9.938,10.13,9.938,10.13,6200,0.943583837591513,0.961813672248141,0.943583837591513,0.961813672248141,65299.5500190774,0.0,1.0
1998-06-22,9.875,9.938,9.875,9.938,7200,0.937602173094806,0.943583837591513,0.937602173094806,0.943583837591513,75831.7355060254,0.0,1.0
1998-06-23,10.0,10.0,9.813,9.875,29150,0.949470555032715,0.949470555032715,0.931715455653604,0.937602173094806,307013.206944534,0.0,1.0
1998-06-24,10.06,10.06,9.938,9.938,9100,0.955167378362912,0.955167378362912,0.943583837591513,0.943583837591513,95842.8879312265,0.0,1.0
1998-06-25,10.13,10.13,10.0,10.0,10550,0.961813672248141,0.961813672248141,0.949470555032715,0.949470555032715,111114.556887301,0.0,1.0
1998-06-26,10.06,10.06,10.0,10.06,2850,0.955167378362912,0.955167378362912,0.949470555032715,0.955167378362912,30016.7286378017,0.0,1.0
1998-06-29,10.25,10.25,10.0,10.0,11600,0.973207318908533,0.973207318908533,0.949470555032715,0.949470555032715,122173.351648597,0.0,1.0
1998-06-30,10.88,10.88,10.06,10.06,34400,1.03302396387559,1.03302396387559,0.955167378362912,0.955167378362912,362307.180751012,0.0,1.0
1998-07-01,11.75,11.75,10.94,11.25,42350,1.11562790216344,1.11562790216344,1.03872078720579,1.0681543744118,446038.055372247,0.0,1.0
1998-07-02,12.06,12.06,11.75,11.75,17750,1.14506148936945,1.14506148936945,1.11562790216344,1.11562790216344,186946.292393327,0.0,1.0
1998-07-06,11.88,12.06,11.88,12.0,4650,1.12797101937887,1.14506148936945,1.12797101937887,1.13936466603926,48974.6625143079,0.0,1.0
1998-07-07,11.88,12.0,11.75,12.0,8750,1.12797101937887,1.13936466603926,1.11562790216344,1.13936466603926,92156.6230107944,0.0,1.0
1998-07-08,11.81,12.0,11.81,12.0,5400,1.12132472549364,1.13936466603926,1.12132472549364,1.13936466603926,56873.8016295189,0.0,1.0
1998-07-09,11.75,11.75,11.56,11.75,11850,1.11562790216344,1.11562790216344,1.09758796161782,1.11562790216344,124806.398020334,0.0,1.0
1998-07-10,11.63,11.75,11.63,11.75,3700,1.10423425550305,1.11562790216344,1.10423425550305,1.11562790216344,38969.0863017074,0.0,1.0
1998-07-13,11.75,11.75,11.69,11.69,800,1.11562790216344,1.11562790216344,1.10993107883324,1.10993107883324,8425.74838955838,0.0,1.0
1998-07-14,11.63,11.63,11.56,11.63,3600,1.10423425550305,1.10423425550305,1.09758796161782,1.10423425550305,37915.8677530126,0.0,1.0
1998-07-15,11.88,11.88,11.5,11.63,9950,1.12797101937887,1.12797101937887,1.09189113828762,1.10423425550305,104795.245595132,0.0,1.0
1998-07-16,11.88,11.88,11.75,11.81,3000,1.12797101937887,1.12797101937887,1.11562790216344,1.12132472549364,31596.5564608438,0.0,1.0
1998-07-17,11.88,11.88,11.88,11.88,1800,1.12797101937887,1.12797101937887,1.12797101937887,1.12797101937887,18957.9338765063,0.0,1.0
1998-07-20,11.81,11.81,11.63,11.81,950,1.12132472549364,1.12132472549364,1.10423425550305,1.12132472549364,10005.5762126005,0.0,1.0
1998-07-21,11.81,11.81,11.63,11.81,350,1.12132472549364,1.12132472549364,1.10423425550305,1.12132472549364,3686.26492043178,0.0,1.0
1998-07-22,11.75,11.81,11.75,11.81,2750,1.11562790216344,1.12132472549364,1.11562790216344,1.12132472549364,28963.5100891069,0.0,1.0
1998-07-23,11.56,11.63,11.5,11.5,4300,1.09758796161782,1.10423425550305,1.09189113828762,1.09189113828762,45288.3975938762,0.0,1.0
1998-07-24,11.5,11.75,11.5,11.75,5850,1.09189113828762,1.11562790216344,1.09189113828762,1.11562790216344,61613.2850986458,0.0,1.0
1998-07-27,11.25,11.44,11.25,11.44,1900,1.0681543744118,1.08619431495743,1.0681543744118,1.08619431495743,20011.1524252012,0.0,1.0
1998-07-28,11.0,11.13,11.0,11.13,21700,1.04441761053599,1.05676072775141,1.04441761053599,1.05676072775141,228548.42506677,0.0,1.0
1998-07-29,10.94,11.0,10.88,11.0,11150,1.03872078720579,1.04441761053599,1.03302396387559,1.04441761053599,117433.86817947,0.0,1.0
1998-07-30,11.0,11.0,10.88,11.0,3950,1.04441761053599,1.04441761053599,1.03302396387559,1.04441761053599,41602.1326734444,0.0,1.0
1998-07-31,10.88,11.06,10.88,10.94,8500,1.03302396387559,1.05011443386618,1.03302396387559,1.03872078720579,89523.5766390581,0.0,1.0
1998-08-03,10.69,10.81,10.69,10.75,7550,1.01498402332997,1.02637766999037,1.01498402332997,1.02068084666017,79518.0004264574,0.0,1.0
1998-08-04,10.63,10.75,10.63,10.75,7200,1.00928719999978,1.02068084666017,1.00928719999978,1.02068084666017,75831.7355060251,0.0,1.0
1998-08-05,10.44,10.63,10.38,10.63,5850,0.991247259454155,1.00928719999978,0.985550436123959,1.00928719999978,61613.2850986456,0.0,1.0
1998-08-06,10.63,10.63,10.38,10.44,3450,1.00928719999978,1.00928719999978,0.985550436123959,0.991247259454155,36336.0399299704,0.0,1.0
1998-08-07,10.63,10.63,10.56,10.56,1400,1.00928719999978,1.00928719999978,1.00264090611455,1.00264090611455,14745.0596817271,0.0,1.0
1998-08-10,10.63,10.63,10.63,10.63,450,1.00928719999978,1.00928719999978,1.00928719999978,1.00928719999978,4739.48346912657,0.0,1.0
1998-08-11,10.44,10.5,10.38,10.5,4400,0.991247259454155,0.996944082784351,0.985550436123959,0.996944082784351,46341.6161425711,0.0,1.0
1998-08-12,10.44,10.5,10.38,10.5,5150,0.991247259454155,0.996944082784351,0.985550436123959,0.996944082784351,54240.755257782,0.0,1.0
1998-08-13,10.44,10.56,10.44,10.56,3200,0.991247259454155,1.00264090611455,0.991247259454155,1.00264090611455,33702.9935582335,0.0,1.0
1998-08-14,10.5,10.5,10.31,10.38,106800,0.996944082784351,0.996944082784351,0.97890414223873,0.985550436123959,1124837.41000604,0.0,1.0
1998-08-17,10.5,10.5,10.5,10.5,0,0.996944082784351,0.996944082784351,0.996944082784351,0.996944082784351,0,0.0,1.0
1998-08-18,10.5,10.5,10.5,10.5,100,0.996944082784351,0.996944082784351,0.996944082784351,0.996944082784351,1053.2185486948,0.0,1.0
1998-08-19,10.5,10.5,10.5,10.5,0,0.996944082784351,0.996944082784351,0.996944082784351,0.996944082784351,0,0.0,1.0
1998-08-20,10.5,10.5,10.44,10.5,6450,0.996944082784351,0.996944082784351,0.991247259454155,0.996944082784351,67932.5963908144,0.0,1.0
1998-08-21,10.38,10.5,10.38,10.5,31400,0.985550436123959,0.996944082784351,0.985550436123959,0.996944082784351,330710.624290166,0.0,1.0
1998-08-24,10.38,10.38,10.38,10.38,2500,0.985550436123959,0.985550436123959,0.985550436123959,0.985550436123959,26330.4637173699,0.0,1.0
1998-08-25,10.38,10.38,10.38,10.38,2400,0.985550436123959,0.985550436123959,0.985550436123959,0.985550436123959,25277.2451686751,0.0,1.0
1998-08-26,10.0,10.38,10.0,10.25,16550,0.949470555032715,0.985550436123959,0.949470555032715,0.973207318908533,174307.669808989,0.0,1.0
1998-08-27,10.0,10.0,9.938,10.0,7200,0.949470555032715,0.949470555032715,0.943583837591513,0.949470555032715,75831.7355060254,0.0,1.0
1998-08-28,10.13,10.25,10.0,10.25,26750,0.961813672248141,0.973207318908533,0.949470555032715,0.973207318908533,281735.961775858,0.0,1.0
1998-08-31,9.75,10.0,9.75,10.0,8400,0.925733791156897,0.949470555032715,0.925733791156897,0.949470555032715,88470.358090363,0.0,1.0
1998-09-01,10.0,10.0,9.75,9.75,2850,0.949470555032715,0.949470555032715,0.925733791156897,0.925733791156897,30016.7286378017,0.0,1.0
1998-09-02,10.0,10.0,9.875,9.875,1200,0.949470555032715,0.949470555032715,0.937602173094806,0.937602173094806,12638.6225843376,0.0,1.0
1998-09-03,10.0,10.0,10.0,10.0,1200,0.949470555032715,0.949470555032715,0.949470555032715,0.949470555032715,12638.6225843376,0.0,1.0
1998-09-04,10.0,10.0,10.0,10.0,0,0.949470555032715,0.949470555032715,0.949470555032715,0.949470555032715,0,0.0,1.0
1998-09-08,10.0,10.0,10.0,10.0,800,0.949470555032715,0.949470555032715,0.949470555032715,0.949470555032715,8425.74838955838,0.0,1.0
1998-09-09,9.938,9.938,9.875,9.938,1400,0.943583837591513,0.943583837591513,0.937602173094806,0.943583837591513,14745.0596817272,0.0,1.0
1998-09-10,9.875,9.875,9.875,9.875,2250,0.937602173094806,0.937602173094806,0.937602173094806,0.937602173094806,23697.4173456329,0.0,1.0
1998-09-11,9.875,9.875,9.75,9.875,9800,0.937602173094806,0.937602173094806,0.925733791156897,0.937602173094806,103215.41777209,0.0,1.0
1998-09-14,9.87,9.87,9.87,9.87,0,0.93712743781729,0.93712743781729,0.93712743781729,0.93712743781729,0,0.0,1.0
1998-09-15,10.0,10.0,9.813,9.875,7650,0.949470555032715,0.949470555032715,0.931715455653604,0.937602173094806,80571.218975152,0.0,1.0
1998-09-16,10.0,10.0,9.938,10.0,3450,0.949470555032715,0.949470555032715,0.943583837591513,0.949470555032715,36336.0399299705,0.0,1.0
1998-09-17,10.0,10.0,10.0,10.0,0,0.949470555032715,0.949470555032715,0.949470555032715,0.949470555032715,0,0.0,1.0
1998-09-18,10.0,10.0,10.0,10.0,100,0.949470555032715,0.949470555032715,0.949470555032715,0.949470555032715,1053.2185486948,0.0,1.0
1998-09-21,10.0,10.0,9.938,10.0,800,0.949470555032715,0.949470555032715,0.943583837591513,0.949470555032715,8425.74838955838,0.0,1.0
1998-09-22,10.13,10.13,9.938,9.938,13050,0.961813672248141,0.961813672248141,0.943583837591513,0.943583837591513,137445.020604671,0.0,1.0
1998-09-23,10.13,10.13,10.13,10.13,2850,0.961813672248141,0.961813672248141,0.961813672248141,0.961813672248141,30016.7286378017,0.0,1.0
1998-09-24,10.38,10.44,10.25,10.38,18200,0.985550436123959,0.991247259454155,0.973207318908533,0.985550436123959,191685.775862453,0.0,1.0
1998-09-25,10.31,10.44,10.25,10.44,6600,0.97890414223873,0.991247259454155,0.973207318908533,0.991247259454155,69512.4242138566,0.0,1.0
1998-09-28,10.5,10.5,10.38,10.38,9600,0.996944082784351,0.996944082784351,0.985550436123959,0.985550436123959,101108.980674701,0.0,1.0
1998-09-29,10.63,10.63,10.38,10.38,6100,1.00928719999978,1.00928719999978,0.985550436123959,0.985550436123959,64246.3314703824,0.0,1.0
1998-09-30,10.69,10.69,10.63,10.63,2400,1.01498402332997,1.01498402332997,1.00928719999978,1.00928719999978,25277.2451686752,0.0,1.0
1998-10-01,10.56,10.63,10.56,10.63,3000,1.00264090611455,1.00928719999978,1.00264090611455,1.00928719999978,31596.5564608438,0.0,1.0
1998-10-02,10.75,10.75,10.63,10.75,8150,1.02068084666017,1.02068084666017,1.00928719999978,1.02068084666017,85837.3117186259,0.0,1.0
1998-10-05,10.75,10.75,10.63,10.63,4200,1.02068084666017,1.02068084666017,1.00928719999978,1.00928719999978,44235.1790451814,0.0,1.0
1998-10-06,10.75,10.75,10.75,10.75,4900,1.02068084666017,1.02068084666017,1.02068084666017,1.02068084666017,51607.708886045,0.0,1.0
1998-10-07,10.44,10.69,10.44,10.69,14000,0.991247259454155,1.01498402332997,0.991247259454155,1.01498402332997,147450.596817272,0.0,1.0
1998-10-08,10.25,10.38,10.25,10.38,2500,0.973207318908533,0.985550436123959,0.973207318908533,0.985550436123959,26330.4637173699,0.0,1.0
1998-10-09,10.25,10.25,10.25,10.25,2500,0.973207318908533,0.973207318908533,0.973207318908533,0.973207318908533,26330.4637173699,0.0,1.0
1998-10-12,10.25,10.25,10.25,10.25,0,0.973207318908533,0.973207318908533,0.973207318908533,0.973207318908533,0,0.0,1.0
1998-10-13,10.25,10.38,10.25,10.38,4300,0.973207318908533,0.985550436123959,0.973207318908533,0.985550436123959,45288.3975938763,0.0,1.0
1998-10-14,10.38,10.38,10.38,10.38,100,0.985550436123959,0.985550436123959,0.985550436123959,0.985550436123959,1053.2185486948,0.0,1.0
1998-10-15,10.31,10.38,10.31,10.38,1050,0.97890414223873,0.985550436123959,0.97890414223873,0.985550436123959,11058.7947612954,0.0,1.0
1998-10-16,10.25,10.38,10.25,10.38,1400,0.973207318908533,0.985550436123959,0.973207318908533,0.985550436123959,14745.0596817272,0.0,1.0
1998-10-19,9.875,10.25,9.875,10.25,5850,0.937602173094806,0.973207318908533,0.937602173094806,0.973207318908533,61613.2850986457,0.0,1.0
1998-10-20,9.875,9.875,9.75,9.875,5750,0.937602173094806,0.937602173094806,0.925733791156897,0.937602173094806,60560.0665499509,0.0,1.0
1998-10-21,10.0,10.0,10.0,10.0,14750,0.949470555032715,0.949470555032715,0.949470555032715,0.949470555032715,155349.735932483,0.0,1.0
1998-10-22,10.0,10.06,10.0,10.0,32500,0.949470555032715,0.955167378362912,0.949470555032715,0.949470555032715,342296.028325809,0.0,1.0
1998-10-23,10.06,10.13,10.0,10.13,6800,0.955167378362912,0.961813672248141,0.949470555032715,0.961813672248141,71618.8613112462,0.0,1.0
1998-10-26,10.0,10.06,9.875,10.0,6800,0.949470555032715,0.955167378362912,0.937602173094806,0.949470555032715,71618.8613112462,0.0,1.0
1998-10-27,9.938,10.0,9.938,10.0,1050,0.943583837591513,0.949470555032715,0.943583837591513,0.949470555032715,11058.7947612954,0.0,1.0
1998-10-28,10.0,10.0,10.0,10.0,450,0.949470555032715,0.949470555032715,0.949470555032715,0.949470555032715,4739.48346912659,0.0,1.0
1998-10-29,10.0,10.13,10.0,10.13,3950,0.949470555032715,0.961813672248141,0.949470555032715,0.961813672248141,41602.1326734445,0.0,1.0
1998-10-30,10.19,10.19,10.13,10.13,5000,0.967510495578337,0.967510495578337,0.961813672248141,0.961813672248141,52660.9274347399,0.0,1.0
1998-11-02,10.5,10.5,10.19,10.19,12700,0.996944082784351,0.996944082784351,0.967510495578337,0.967510495578337,133758.755684239,0.0,1.0
1998-11-03,10.5,10.5,10.44,10.44,1550,0.996944082784351,0.996944082784351,0.991247259454155,0.991247259454155,16324.8875047694,0.0,1.0
1998-11-04,10.38,10.5,10.25,10.38,37050,0.985550436123959,0.996944082784351,0.973207318908533,0.985550436123959,390217.472291422,0.0,1.0
1998-11-05,10.25,10.38,10.25,10.38,18800,0.973207318908533,0.985550436123959,0.973207318908533,0.985550436123959,198005.087154622,0.0,1.0
1998-11-06,10.25,10.38,10.25,10.38,6800,0.973207318908533,0.985550436123959,0.973207318908533,0.985550436123959,71618.8613112462,0.0,1.0
1998-11-09,10.13,10.25,10.13,10.25,3450,0.961813672248141,0.973207318908533,0.961813672248141,0.973207318908533,36336.0399299705,0.0,1.0
1998-11-10,10.13,10.13,10.0,10.13,2000,0.961813672248141,0.961813672248141,0.949470555032715,0.961813672248141,21064.3709738959,0.0,1.0
1998-11-11,10.13,10.19,10.0,10.19,3450,0.961813672248141,0.967510495578337,0.949470555032715,0.967510495578337,36336.0399299705,0.0,1.0
1998-11-12,10.0,10.06,10.0,10.0,18450,0.949470555032715,0.955167378362912,0.949470555032715,0.949470555032715,194318.82223419,0.0,1.0
1998-11-13,10.0,10.0,10.0,10.0,3350,0.949470555032715,0.949470555032715,0.949470555032715,0.949470555032715,35282.8213812757,0.0,1.0
1998-11-16,10.13,10.13,10.0,10.0,3800,0.961813672248141,0.961813672248141,0.949470555032715,0.949470555032715,40022.3048504023,0.0,1.0
1998-11-17,10.06,10.13,10.06,10.13,5000,0.955167378362912,0.961813672248141,0.955167378362912,0.961813672248141,52660.9274347398,0.0,1.0
1998-11-18,10.19,10.19,10.06,10.06,18000,0.967510495578337,0.967510495578337,0.955167378362912,0.955167378362912,189579.338765063,0.0,1.0
1998-11-19,10.13,10.19,10.13,10.19,7050,0.961813672248141,0.967510495578337,0.961813672248141,0.967510495578337,74251.9076829832,0.0,1.0
1998-11-20,10.25,10.25,10.25,10.25,450,0.973207318908533,0.973207318908533,0.973207318908533,0.973207318908533,4739.48346912659,0.0,1.0
1998-11-23,10.06,10.19,10.0,10.19,8400,0.955167378362912,0.967510495578337,0.949470555032715,0.967510495578337,88470.3580903629,0.0,1.0
1998-11-24,10.0,10.06,10.0,10.06,7800,0.949470555032715,0.955167378362912,0.949470555032715,0.955167378362912,82151.0467981942,0.0,1.0
1998-11-25,10.0,10.0,9.87,10.0,3800,0.949470555032715,0.949470555032715,0.93712743781729,0.949470555032715,40022.3048504023,0.0,1.0
1998-11-27,10.0,10.0,10.0,10.0,200,0.949470555032715,0.949470555032715,0.949470555032715,0.949470555032715,2106.4370973896,0.0,1.0
1998-11-30,9.938,10.0,9.938,10.0,17500,0.943583837591513,0.949470555032715,0.943583837591513,0.949470555032715,184313.246021589,0.0,1.0
1998-12-01,9.813,9.938,9.813,9.938,3600,0.931715455653604,0.943583837591513,0.931715455653604,0.943583837591513,37915.8677530127,0.0,1.0
1998-12-02,9.813,9.813,9.813,9.813,700,0.931715455653604,0.931715455653604,0.931715455653604,0.931715455653604,7372.52984086358,0.0,1.0
1998-12-03,9.875,9.938,9.75,9.813,22400,0.937602173094806,0.943583837591513,0.925733791156897,0.931715455653604,235920.954907635,0.0,1.0
1998-12-04,9.813,9.813,9.813,9.813,1200,0.931715455653604,0.931715455653604,0.931715455653604,0.931715455653604,12638.6225843376,0.0,1.0
1998-12-07,9.75,9.75,9.75,9.75,5850,0.925733791156897,0.925733791156897,0.925733791156897,0.925733791156897,61613.2850986457,0.0,1.0
1998-12-08,9.688,9.75,9.688,9.75,4050,0.919847073715695,0.925733791156897,0.919847073715695,0.925733791156897,42655.3512221393,0.0,1.0
1998-12-09,9.688,9.719,9.688,9.688,9600,0.919847073715695,0.922790432436296,0.919847073715695,0.919847073715695,101108.9806747,0.0,1.0
1998-12-10,9.688,9.781,9.688,9.75,39100,0.919847073715695,0.928677149877499,0.919847073715695,0.925733791156897,411808.452539666,0.0,1.0
1998-12-11,9.75,9.75,9.688,9.688,8750,0.925733791156897,0.925733791156897,0.919847073715695,0.919847073715695,92156.6230107948,0.0,1.0
1998-12-14,9.625,9.625,9.625,9.625,4650,0.913865409218989,0.913865409218989,0.913865409218989,0.913865409218989,48974.662514308,0.0,1.0
1998-12-15,9.75,9.75,9.625,9.625,3350,0.925733791156897,0.925733791156897,0.913865409218989,0.913865409218989,35282.8213812757,0.0,1.0
1998-12-16,9.688,9.75,9.688,9.75,600,0.919847073715695,0.925733791156897,0.919847073715695,0.925733791156897,6319.31129216878,0.0,1.0
1998-12-17,9.75,9.75,9.75,9.75,100,0.925733791156897,0.925733791156897,0.925733791156897,0.925733791156897,1053.2185486948,0.0,1.0
1998-12-18,9.625,9.688,9.625,9.688,1050,0.913865409218989,0.919847073715695,0.913865409218989,0.919847073715695,11058.7947612954,0.0,1.0
1998-12-21,9.688,9.688,9.625,9.625,1800,0.919847073715695,0.919847073715695,0.913865409218989,0.913865409218989,18957.9338765063,0.0,1.0
1998-12-22,9.75,9.75,9.563,9.625,23750,0.925733791156897,0.925733791156897,0.907978691777786,0.913865409218989,250139.405315014,0.0,1.0
1998-12-23,9.75,9.75,9.625,9.625,10200,0.925733791156897,0.925733791156897,0.913865409218989,0.913865409218989,107428.291966869,0.0,1.0
1998-12-24,9.688,9.688,9.688,9.688,950,0.919847073715695,0.919847073715695,0.919847073715695,0.919847073715695,10005.5762126006,0.0,1.0
1998-12-28,9.563,9.625,9.563,9.625,13650,0.907978691777786,0.913865409218989,0.907978691777786,0.913865409218989,143764.33189684,0.0,1.0
1998-12-29,9.5,9.5,9.5,9.5,600,0.90199702728108,0.90199702728108,0.90199702728108,0.90199702728108,6319.31129216878,0.0,1.0
1998-12-30,9.5,9.5,9.5,9.5,1200,0.90199702728108,0.90199702728108,0.90199702728108,0.90199702728108,12638.6225843376,0.0,1.0
1998-12-31,9.375,9.375,9.375,9.375,14150,0.890128645343171,0.890128645343171,0.890128645343171,0.890128645343171,149030.424640314,0.0,1.0
1999-01-04,9.313,9.375,9.313,9.375,4400,0.884241927901968,0.890128645343171,0.884241927901968,0.890128645343171,46341.6161425711,0.0,1.0
1999-01-05,9.125,9.25,9.125,9.25,10050,0.866391881467353,0.878260263405262,0.866391881467353,0.878260263405262,105848.464143827,0.0,1.0
1999-01-06,9.0,9.125,9.0,9.125,9950,0.854523499529444,0.866391881467353,0.854523499529444,0.866391881467353,104795.245595132,0.0,1.0
1999-01-07,9.0,9.125,9.0,9.063,8600,0.854523499529444,0.866391881467353,0.854523499529444,0.86050516402615,90576.7951877525,0.0,1.0
1999-01-08,9.188,9.188,8.875,9.0,11850,0.872373545964059,0.872373545964059,0.842655117591535,0.854523499529444,124806.398020333,0.0,1.0
1999-01-11,9.188,9.25,9.125,9.125,5000,0.872373545964059,0.878260263405262,0.866391881467353,0.866391881467353,52660.9274347399,0.0,1.0
1999-01-12,9.19,9.19,9.12,9.19,4400,0.872563440075065,0.872563440075065,0.865917146189836,0.872563440075065,46341.6161425711,0.0,1.0
1999-01-13,9.125,9.188,9.125,9.125,51450,0.866391881467353,0.872373545964059,0.866391881467353,0.866391881467353,541880.943303473,0.0,1.0
1999-01-14,9.125,9.188,9.125,9.188,1550,0.866391881467353,0.872373545964059,0.866391881467353,0.872373545964059,16324.8875047694,0.0,1.0
1999-01-15,9.063,9.125,9.063,9.125,9200,0.86050516402615,0.866391881467353,0.86050516402615,0.866391881467353,96896.1064799213,0.0,1.0
1999-01-19,8.875,9.125,8.875,9.125,12350,0.842655117591535,0.866391881467353,0.842655117591535,0.866391881467353,130072.490763807,0.0,1.0
1999-01-20,8.75,8.875,8.625,8.875,1300,0.830786735653626,0.842655117591535,0.818918353715717,0.842655117591535,13691.8411330324,0.0,1.0
1999-01-21,8.75,8.875,8.75,8.75,16300,0.830786735653626,0.842655117591535,0.830786735653626,0.830786735653626,171674.623437252,0.0,1.0
1999-01-22,8.813,8.875,8.813,8.875,800,0.836768400150332,0.842655117591535,0.836768400150332,0.842655117591535,8425.74838955838,0.0,1.0
1999-01-25,8.938,9.0,8.875,8.875,11150,0.848636782088241,0.854523499529444,0.842655117591535,0.842655117591535,117433.86817947,0.0,1.0
1999-01-26,8.938,8.938,8.938,8.938,200,0.848636782088241,0.848636782088241,0.848636782088241,0.848636782088241,2106.43709738959,0.0,1.0
1999-01-27,8.875,8.938,8.875,8.938,700,0.842655117591535,0.848636782088241,0.842655117591535,0.848636782088241,7372.52984086358,0.0,1.0
1999-01-28,8.875,8.938,8.875,8.938,350,0.842655117591535,0.848636782088241,0.842655117591535,0.848636782088241,3686.26492043179,0.0,1.0
1999-01-29,8.813,8.875,8.813,8.875,5850,0.836768400150332,0.842655117591535,0.836768400150332,0.842655117591535,61613.2850986456,0.0,1.0
1999-02-01,8.75,8.813,8.75,8.813,4650,0.830786735653626,0.836768400150332,0.830786735653626,0.836768400150332,48974.6625143081,0.0,1.0
1999-02-02,8.813,8.875,8.688,8.75,4900,0.836768400150332,0.842655117591535,0.824900018212423,0.830786735653626,51607.7088860451,0.0,1.0
1999-02-03,8.813,8.813,8.813,8.813,3700,0.836768400150332,0.836768400150332,0.836768400150332,0.836768400150332,38969.0863017075,0.0,1.0
1999-02-04,8.81,8.81,8.81,8.81,0,0.836483558983822,0.836483558983822,0.836483558983822,0.836483558983822,0,0.0,1.0
1999-02-05,8.75,8.813,8.75,8.813,2750,0.830786735653626,0.836768400150332,0.830786735653626,0.836768400150332,28963.5100891069,0.0,1.0
1999-02-08,8.625,8.75,8.625,8.75,4050,0.818918353715717,0.830786735653626,0.818918353715717,0.830786735653626,42655.3512221393,0.0,1.0
1999-02-09,8.625,8.625,8.625,8.625,2000,0.818918353715717,0.818918353715717,0.818918353715717,0.818918353715717,21064.3709738959,0.0,1.0
1999-02-10,9.0,9.0,8.625,8.688,18100,0.854523499529444,0.854523499529444,0.818918353715717,0.824900018212423,190632.557313758,0.0,1.0
1999-02-11,9.0,9.0,9.0,9.0,3700,0.854523499529444,0.854523499529444,0.854523499529444,0.854523499529444,38969.0863017075,0.0,1.0
1999-02-12,9.0,9.0,8.875,9.0,5750,0.854523499529444,0.854523499529444,0.842655117591535,0.854523499529444,60560.0665499508,0.0,1.0
1999-02-16,9.0,9.0,9.0,9.0,1650,0.854523499529444,0.854523499529444,0.854523499529444,0.854523499529444,17378.1060534642,0.0,1.0
1999-02-17,9.0,9.0,9.0,9.0,0,0.854523499529444,0.854523499529444,0.854523499529444,0.854523499529444,0,0.0,1.0
1999-02-18,9.0,9.0,8.938,8.938,2400,0.854523499529444,0.854523499529444,0.848636782088241,0.848636782088241,25277.2451686751,0.0,1.0
1999-02-19,9.0,9.0,8.938,9.0,3200,0.854523499529444,0.854523499529444,0.848636782088241,0.854523499529444,33702.9935582335,0.0,1.0
1999-02-22,9.0,9.0,9.0,9.0,100,0.854523499529444,0.854523499529444,0.854523499529444,0.854523499529444,1053.2185486948,0.0,1.0
1999-02-23,8.875,9.0,8.875,9.0,2500,0.842655117591535,0.854523499529444,0.842655117591535,0.854523499529444,26330.4637173699,0.0,1.0
1999-02-24,8.875,8.875,8.875,8.875,200,0.842655117591535,0.842655117591535,0.842655117591535,0.842655117591535,2106.43709738959,0.0,1.0
1999-02-25,8.75,8.75,8.688,8.75,5400,0.830786735653626,0.830786735653626,0.824900018212423,0.830786735653626,56873.801629519,0.0,1.0
1999-02-26,8.625,8.688,8.625,8.688,5750,0.818918353715717,0.824900018212423,0.818918353715717,0.824900018212423,60560.0665499508,0.0,1.0
1999-03-01,8.625,8.625,8.625,8.625,100,0.818918353715717,0.818918353715717,0.818918353715717,0.818918353715717,1053.2185486948,0.0,1.0
1999-03-02,8.563,8.625,8.563,8.625,1400,0.813031636274514,0.818918353715717,0.813031636274514,0.818918353715717,14745.0596817272,0.0,1.0
1999-03-03,8.56,8.56,8.56,8.56,0,0.812746795108004,0.812746795108004,0.812746795108004,0.812746795108004,0,0.0,1.0
1999-03-04,8.563,8.563,8.563,8.563,700,0.813031636274514,0.813031636274514,0.813031636274514,0.813031636274514,7372.52984086358,0.0,1.0
1999-03-05,8.813,8.813,8.563,8.563,3450,0.836768400150332,0.836768400150332,0.813031636274514,0.813031636274514,36336.0399299705,0.0,1.0
1999-03-08,8.875,8.938,8.875,8.875,7300,0.842655117591535,0.848636782088241,0.842655117591535,0.842655117591535,76884.9540547202,0.0,1.0
1999-03-09,9.0,9.125,9.0,9.125,9800,0.854523499529444,0.866391881467353,0.854523499529444,0.866391881467353,103215.41777209,0.0,1.0
1999-03-10,8.938,9.0,8.938,9.0,2600,0.848636782088241,0.854523499529444,0.848636782088241,0.854523499529444,27383.6822660647,0.0,1.0
1999-03-11,8.938,8.938,8.938,8.938,3200,0.848636782088241,0.848636782088241,0.848636782088241,0.848636782088241,33702.9935582335,0.0,1.0
1999-03-12,8.875,8.875,8.875,8.875,2850,0.842655117591535,0.842655117591535,0.842655117591535,0.842655117591535,30016.7286378017,0.0,1.0
1999-03-15,8.625,8.625,8.625,8.625,4900,0.818918353715717,0.818918353715717,0.818918353715717,0.818918353715717,51607.7088860451,0.0,1.0
1999-03-16,8.563,8.688,8.563,8.563,7550,0.813031636274514,0.824900018212423,0.813031636274514,0.813031636274514,79518.0004264572,0.0,1.0
1999-03-17,8.5,8.75,8.5,8.625,18000,0.807049971777808,0.830786735653626,0.807049971777808,0.818918353715717,189579.338765063,0.0,1.0
1999-03-18,8.563,8.563,8.5,8.5,1300,0.813031636274514,0.813031636274514,0.807049971777808,0.807049971777808,13691.8411330324,0.0,1.0
1999-03-19,8.563,8.688,8.5,8.5,10200,0.813031636274514,0.824900018212423,0.807049971777808,0.807049971777808,107428.291966869,0.0,1.0
1999-03-22,8.875,8.875,8.688,8.688,8500,0.842655117591535,0.842655117591535,0.824900018212423,0.824900018212423,89523.5766390577,0.0,1.0
1999-03-23,8.875,8.875,8.813,8.875,16200,0.842655117591535,0.842655117591535,0.836768400150332,0.842655117591535,170621.404888557,0.0,1.0
1999-03-24,8.875,8.875,8.875,8.875,1400,0.842655117591535,0.842655117591535,0.842655117591535,0.842655117591535,14745.0596817272,0.0,1.0
1999-03-25,8.813,8.875,8.813,8.875,1200,0.836768400150332,0.842655117591535,0.836768400150332,0.842655117591535,12638.6225843376,0.0,1.0
1999-03-26,8.875,8.875,8.75,8.75,2500,0.842655117591535,0.842655117591535,0.830786735653626,0.830786735653626,26330.4637173699,0.0,1.0
1999-03-29,8.813,8.813,8.813,8.813,100,0.836768400150332,0.836768400150332,0.836768400150332,0.836768400150332,1053.2185486948,0.0,1.0
1999-03-30,8.625,8.813,8.625,8.813,4400,0.818918353715717,0.836768400150332,0.818918353715717,0.836768400150332,46341.6161425711,0.0,1.0
1999-03-31,7.375,8.625,7.375,8.625,38400,0.700234534336628,0.818918353715717,0.700234534336628,0.818918353715717,404435.922698802,0.0,1.0
1999-04-01,8.75,8.75,7.375,7.375,54200,0.830786735653626,0.830786735653626,0.700234534336628,0.700234534336628,570844.45339258,0.0,1.0
1999-04-05,8.813,9.0,8.75,8.75,91800,0.836768400150332,0.854523499529444,0.830786735653626,0.830786735653626,966854.627701824,0.0,1.0
1999-04-06,8.875,9.0,8.875,9.0,17600,0.842655117591535,0.854523499529444,0.842655117591535,0.854523499529444,185366.464570284,0.0,1.0
1999-04-07,8.875,8.875,8.875,8.875,100,0.842655117591535,0.842655117591535,0.842655117591535,0.842655117591535,1053.2185486948,0.0,1.0
1999-04-08,9.0,9.0,8.875,8.875,2150,0.854523499529444,0.854523499529444,0.842655117591535,0.842655117591535,22644.1987969381,0.0,1.0
1999-04-09,9.0,9.0,8.938,8.938,5400,0.854523499529444,0.854523499529444,0.848636782088241,0.848636782088241,56873.801629519,0.0,1.0
1999-04-12,8.938,8.938,8.938,8.938,100,0.848636782088241,0.848636782088241,0.848636782088241,0.848636782088241,1053.2185486948,0.0,1.0
1999-04-13,8.938,9.0,8.875,8.938,4050,0.848636782088241,0.854523499529444,0.842655117591535,0.848636782088241,42655.3512221393,0.0,1.0
1999-04-14,8.688,8.875,8.688,8.875,10200,0.824900018212423,0.842655117591535,0.824900018212423,0.842655117591535,107428.291966869,0.0,1.0
1999-04-15,8.563,8.625,8.563,8.625,5500,0.813031636274514,0.818918353715717,0.813031636274514,0.818918353715717,57927.0201782139,0.0,1.0
1999-04-16,8.563,8.563,8.5,8.563,24950,0.813031636274514,0.813031636274514,0.807049971777808,0.813031636274514,262778.027899352,0.0,1.0
1999-04-19,8.438,8.5,8.438,8.5,4550,0.801163254336605,0.807049971777808,0.801163254336605,0.807049971777808,47921.4439656133,0.0,1.0
1999-04-20,8.438,8.438,8.438,8.438,350,0.801163254336605,0.801163254336605,0.801163254336605,0.801163254336605,3686.26492043179,0.0,1.0
1999-04-21,8.438,8.438,8.438,8.438,200,0.801163254336605,0.801163254336605,0.801163254336605,0.801163254336605,2106.4370973896,0.0,1.0
1999-04-22,8.25,8.375,8.25,8.375,8600,0.78331320790199,0.795181589839899,0.78331320790199,0.795181589839899,90576.7951877526,0.0,1.0
1999-04-23,8.25,8.375,8.25,8.375,7550,0.78331320790199,0.795181589839899,0.78331320790199,0.795181589839899,79518.0004264572,0.0,1.0
1999-04-26,8.25,8.25,8.063,8.188,12700,0.78331320790199,0.78331320790199,0.765558108522878,0.777426490460787,133758.755684239,0.0,1.0
1999-04-27,8.25,8.25,8.0,8.188,18100,0.78331320790199,0.78331320790199,0.759576444026172,0.777426490460787,190632.557313758,0.0,1.0
1999-04-28,8.25,8.25,8.0,8.125,5000,0.78331320790199,0.78331320790199,0.759576444026172,0.771444825964081,52660.9274347399,0.0,1.0
1999-04-29,8.5,8.5,8.25,8.25,12800,0.807049971777808,0.807049971777808,0.78331320790199,0.78331320790199,134811.974232934,0.0,1.0
1999-04-30,8.938,8.938,8.375,8.375,27600,0.848636782088241,0.848636782088241,0.795181589839899,0.795181589839899,290688.319439764,0.0,1.0
1999-05-03,8.938,9.063,8.875,8.938,57350,0.848636782088241,0.86050516402615,0.842655117591535,0.848636782088241,604020.837676466,0.0,1.0
1999-05-04,8.625,8.813,8.625,8.813,10300,0.818918353715717,0.836768400150332,0.818918353715717,0.836768400150332,108481.510515564,0.0,1.0
1999-05-05,8.75,8.75,8.625,8.75,2250,0.830786735653626,0.830786735653626,0.818918353715717,0.830786735653626,23697.4173456329,0.0,1.0
1999-05-06,8.75,8.75,8.75,8.75,0,0.830786735653626,0.830786735653626,0.830786735653626,0.830786735653626,0,0.0,1.0
1999-05-07,8.625,8.813,8.625,8.688,10200,0.818918353715717,0.836768400150332,0.818918353715717,0.824900018212423,107428.291966869,0.0,1.0
1999-05-10,8.625,8.688,8.625,8.688,3100,0.818918353715717,0.824900018212423,0.818918353715717,0.824900018212423,32649.7750095387,0.0,1.0
1999-05-11,8.625,8.625,8.625,8.625,100,0.818918353715717,0.818918353715717,0.818918353715717,0.818918353715717,1053.2185486948,0.0,1.0
1999-05-12,8.688,8.75,8.688,8.75,1900,0.824900018212423,0.830786735653626,0.824900018212423,0.830786735653626,20011.1524252012,0.0,1.0
1999-05-13,8.75,8.75,8.75,8.75,450,0.830786735653626,0.830786735653626,0.830786735653626,0.830786735653626,4739.48346912659,0.0,1.0
1999-05-14,8.625,8.688,8.625,8.625,7650,0.818918353715717,0.824900018212423,0.818918353715717,0.818918353715717,80571.218975152,0.0,1.0
1999-05-17,8.63,8.63,8.63,8.63,0,0.819393088993233,0.819393088993233,0.819393088993233,0.819393088993233,0,0.0,1.0
1999-05-18,8.5,8.5,8.5,8.5,800,0.807049971777808,0.807049971777808,0.807049971777808,0.807049971777808,8425.74838955838,0.0,1.0
1999-05-19,8.5,8.5,8.5,8.5,0,0.807049971777808,0.807049971777808,0.807049971777808,0.807049971777808,0,0.0,1.0
1999-05-20,8.5,8.5,8.5,8.5,0,0.807049971777808,0.807049971777808,0.807049971777808,0.807049971777808,0,0.0,1.0
1999-05-21,8.563,8.563,8.5,8.5,1300,0.813031636274514,0.813031636274514,0.807049971777808,0.807049971777808,13691.8411330324,0.0,1.0
1999-05-24,8.5,8.5,8.375,8.5,16200,0.807049971777808,0.807049971777808,0.795181589839899,0.807049971777808,170621.404888557,0.0,1.0
1999-05-25,8.5,8.5,8.375,8.375,14500,0.807049971777808,0.807049971777808,0.795181589839899,0.795181589839899,152716.689560746,0.0,1.0
1999-05-26,8.438,8.5,8.438,8.438,1550,0.801163254336605,0.807049971777808,0.801163254336605,0.801163254336605,16324.8875047694,0.0,1.0
1999-05-27,8.375,8.375,8.375,8.375,1200,0.795181589839899,0.795181589839899,0.795181589839899,0.795181589839899,12638.6225843376,0.0,1.0
1999-05-28,8.25,8.375,8.25,8.25,4550,0.78331320790199,0.795181589839899,0.78331320790199,0.78331320790199,47921.4439656133,0.0,1.0
1999-06-01,8.375,8.438,8.25,8.25,3700,0.795181589839899,0.801163254336605,0.78331320790199,0.78331320790199,38969.0863017075,0.0,1.0
1999-06-02,8.37,8.37,8.37,8.37,0,0.794706854562383,0.794706854562383,0.794706854562383,0.794706854562383,0,0.0,1.0
1999-06-03,8.313,8.313,8.313,8.313,1200,0.789294872398696,0.789294872398696,0.789294872398696,0.789294872398696,12638.6225843376,0.0,1.0
1999-06-04,8.5,8.5,8.25,8.25,6350,0.807049971777808,0.807049971777808,0.78331320790199,0.78331320790199,66879.3778421196,0.0,1.0
1999-06-07,8.563,8.625,8.5,8.625,4200,0.813031636274514,0.818918353715717,0.807049971777808,0.818918353715717,44235.1790451815,0.0,1.0
1999-06-08,8.688,8.688,8.5,8.5,3450,0.824900018212423,0.824900018212423,0.807049971777808,0.807049971777808,36336.0399299705,0.0,1.0
1999-06-09,8.75,8.75,8.75,8.75,350,0.830786735653626,0.830786735653626,0.830786735653626,0.830786735653626,3686.26492043179,0.0,1.0
1999-06-10,8.625,8.75,8.625,8.688,1900,0.818918353715717,0.830786735653626,0.818918353715717,0.824900018212423,20011.1524252011,0.0,1.0
1999-06-11,8.625,8.625,8.625,8.625,1400,0.818918353715717,0.818918353715717,0.818918353715717,0.818918353715717,14745.0596817272,0.0,1.0
1999-06-14,8.625,8.625,8.625,8.625,1900,0.818918353715717,0.818918353715717,0.818918353715717,0.818918353715717,20011.1524252011,0.0,1.0
1999-06-15,8.625,8.625,8.625,8.625,2150,0.818918353715717,0.818918353715717,0.818918353715717,0.818918353715717,22644.1987969381,0.0,1.0
1999-06-16,8.625,8.625,8.5,8.5,1200,0.818918353715717,0.818918353715717,0.807049971777808,0.807049971777808,12638.6225843376,0.0,1.0
1999-06-17,8.5,8.75,8.5,8.75,14600,0.807049971777808,0.830786735653626,0.807049971777808,0.830786735653626,153769.90810944,0.0,1.0
1999-06-18,8.5,8.5,8.5,8.5,0,0.807049971777808,0.807049971777808,0.807049971777808,0.807049971777808,0,0.0,1.0
1999-06-21,8.5,8.5,8.5,8.5,100,0.807049971777808,0.807049971777808,0.807049971777808,0.807049971777808,1053.2185486948,0.0,1.0
1999-06-22,8.5,8.5,8.5,8.5,800,0.807049971777808,0.807049971777808,0.807049971777808,0.807049971777808,8425.74838955838,0.0,1.0
1999-06-23,8.813,8.813,8.75,8.75,5500,0.836768400150332,0.836768400150332,0.830786735653626,0.830786735653626,57927.0201782138,0.0,1.0
1999-06-24,8.875,8.875,8.813,8.813,3100,0.842655117591535,0.842655117591535,0.836768400150332,0.836768400150332,32649.7750095387,0.0,1.0
1999-06-25,9.125,9.188,8.875,8.875,9000,0.866391881467353,0.872373545964059,0.842655117591535,0.842655117591535,94789.6693825317,0.0,1.0
1999-06-28,9.0,9.063,9.0,9.063,4050,0.854523499529444,0.86050516402615,0.854523499529444,0.86050516402615,42655.3512221393,0.0,1.0
1999-06-29,9.0,9.063,9.0,9.063,1200,0.854523499529444,0.86050516402615,0.854523499529444,0.86050516402615,12638.6225843376,0.0,1.0
1999-06-30,9.125,9.125,8.875,8.875,2150,0.866391881467353,0.866391881467353,0.842655117591535,0.842655117591535,22644.1987969381,0.0,1.0
1999-07-01,9.0,9.125,9.0,9.063,2750,0.854523499529444,0.866391881467353,0.854523499529444,0.86050516402615,28963.5100891069,0.0,1.0
1999-07-02,9.688,9.688,9.063,9.063,27950,0.919847073715695,0.919847073715695,0.86050516402615,0.86050516402615,294374.584360196,0.0,1.0
1999-07-06,9.5,9.625,9.5,9.625,350,0.90199702728108,0.913865409218989,0.90199702728108,0.913865409218989,3686.26492043179,0.0,1.0
1999-07-07,9.5,9.5,9.5,9.5,1200,0.90199702728108,0.90199702728108,0.90199702728108,0.90199702728108,12638.6225843376,0.0,1.0
1999-07-08,9.75,9.75,9.438,9.625,17250,0.925733791156897,0.925733791156897,0.896110309839877,0.913865409218989,181680.199649853,0.0,1.0
1999-07-09,9.5,9.5,9.5,9.5,200,0.90199702728108,0.90199702728108,0.90199702728108,0.90199702728108,2106.43709738959,0.0,1.0
1999-07-12,9.5,9.5,9.5,9.5,600,0.90199702728108,0.90199702728108,0.90199702728108,0.90199702728108,6319.31129216878,0.0,1.0
1999-07-13,9.5,9.5,9.5,9.5,0,0.90199702728108,0.90199702728108,0.90199702728108,0.90199702728108,0,0.0,1.0
1999-07-14,9.5,9.5,9.5,9.5,0,0.90199702728108,0.90199702728108,0.90199702728108,0.90199702728108,0,0.0,1.0
1999-07-15,9.375,9.5,9.375,9.5,4300,0.890128645343171,0.90199702728108,0.890128645343171,0.90199702728108,45288.3975938763,0.0,1.0
1999-07-16,9.375,9.5,9.375,9.5,0,0.890128645343171,0.90199702728108,0.890128645343171,0.90199702728108,0,0.0,1.0
1999-07-19,9.125,9.375,9.125,9.375,3000,0.866391881467353,0.890128645343171,0.866391881467353,0.890128645343171,31596.5564608439,0.0,1.0
1999-07-20,9.188,9.25,9.188,9.188,14750,0.872373545964059,0.878260263405262,0.872373545964059,0.872373545964059,155349.735932483,0.0,1.0
1999-07-21,9.188,9.188,9.188,9.188,4050,0.872373545964059,0.872373545964059,0.872373545964059,0.872373545964059,42655.3512221393,0.0,1.0
1999-07-22,9.188,9.188,9.188,9.188,100,0.872373545964059,0.872373545964059,0.872373545964059,0.872373545964059,1053.2185486948,0.0,1.0
1999-07-23,9.313,9.313,9.188,9.188,700,0.884241927901968,0.884241927901968,0.872373545964059,0.872373545964059,7372.52984086358,0.0,1.0
1999-07-26,9.375,9.375,9.375,9.375,3000,0.890128645343171,0.890128645343171,0.890128645343171,0.890128645343171,31596.5564608439,0.0,1.0
1999-07-27,9.375,9.375,9.375,9.375,800,0.890128645343171,0.890128645343171,0.890128645343171,0.890128645343171,8425.74838955837,0.0,1.0
1999-07-28,9.375,9.375,9.313,9.313,1050,0.890128645343171,0.890128645343171,0.884241927901968,0.884241927901968,11058.7947612954,0.0,1.0
1999-07-29,9.38,9.38,9.38,9.38,0,0.890603380620687,0.890603380620687,0.890603380620687,0.890603380620687,0,0.0,1.0
1999-07-30,9.125,9.313,9.125,9.313,3700,0.866391881467353,0.884241927901968,0.866391881467353,0.884241927901968,38969.0863017075,0.0,1.0
1999-08-02,9.313,9.313,9.125,9.25,10200,0.884241927901968,0.884241927901968,0.866391881467353,0.878260263405262,107428.291966869,0.0,1.0
1999-08-03,9.25,9.375,9.25,9.313,2000,0.878260263405262,0.890128645343171,0.878260263405262,0.884241927901968,21064.3709738959,0.0,1.0
1999-08-04,9.25,9.25,9.25,9.25,350,0.878260263405262,0.878260263405262,0.878260263405262,0.878260263405262,3686.26492043179,0.0,1.0
1999-08-05,9.125,9.25,9.125,9.25,2750,0.866391881467353,0.878260263405262,0.866391881467353,0.878260263405262,28963.5100891069,0.0,1.0
1999-08-06,9.12,9.12,9.12,9.12,0,0.865917146189836,0.865917146189836,0.865917146189836,0.865917146189836,0,0.0,1.0
1999-08-09,9.12,9.12,9.12,9.12,0,0.865917146189836,0.865917146189836,0.865917146189836,0.865917146189836,0,0.0,1.0
1999-08-10,9.0,9.0,9.0,9.0,1800,0.854523499529444,0.854523499529444,0.854523499529444,0.854523499529444,18957.9338765063,0.0,1.0
1999-08-11,9.0,9.0,9.0,9.0,0,0.854523499529444,0.854523499529444,0.854523499529444,0.854523499529444,0,0.0,1.0
1999-08-12,9.0,9.0,9.0,9.0,1900,0.854523499529444,0.854523499529444,0.854523499529444,0.854523499529444,20011.1524252011,0.0,1.0
1999-08-13,8.75,8.875,8.625,8.875,15700,0.830786735653626,0.842655117591535,0.818918353715717,0.842655117591535,165355.312145083,0.0,1.0
1999-08-16,8.938,9.0,8.75,8.75,5400,0.848636782088241,0.854523499529444,0.830786735653626,0.830786735653626,56873.801629519,0.0,1.0
1999-08-17,8.94,8.94,8.94,8.94,0,0.848826676199247,0.848826676199247,0.848826676199247,0.848826676199247,0,0.0,1.0
1999-08-18,8.94,8.94,8.94,8.94,0,0.848826676199247,0.848826676199247,0.848826676199247,0.848826676199247,0,0.0,1.0
1999-08-19,8.875,8.938,8.875,8.938,450,0.842655117591535,0.848636782088241,0.842655117591535,0.848636782088241,4739.48346912659,0.0,1.0
1999-08-20,8.75,8.875,8.75,8.875,5250,0.830786735653626,0.842655117591535,0.830786735653626,0.842655117591535,55293.9738064768,0.0,1.0
1999-08-23,8.813,8.813,8.813,8.813,350,0.836768400150332,0.836768400150332,0.836768400150332,0.836768400150332,3686.26492043179,0.0,1.0
1999-08-24,8.563,8.688,8.563,8.688,8150,0.813031636274514,0.824900018212423,0.813031636274514,0.824900018212423,85837.311718626,0.0,1.0
1999-08-25,8.5,8.5,8.375,8.5,4200,0.807049971777808,0.807049971777808,0.795181589839899,0.807049971777808,44235.1790451815,0.0,1.0
1999-08-26,8.375,8.5,8.375,8.5,2150,0.795181589839899,0.807049971777808,0.795181589839899,0.807049971777808,22644.1987969381,0.0,1.0
1999-08-27,8.438,8.438,8.438,8.438,450,0.801163254336605,0.801163254336605,0.801163254336605,0.801163254336605,4739.48346912659,0.0,1.0
1999-08-30,8.438,8.438,8.438,8.438,450,0.801163254336605,0.801163254336605,0.801163254336605,0.801163254336605,4739.48346912659,0.0,1.0
1999-08-31,8.375,8.5,8.375,8.438,2250,0.795181589839899,0.807049971777808,0.795181589839899,0.801163254336605,23697.4173456329,0.0,1.0
1999-09-01,8.5,8.5,8.375,8.375,600,0.807049971777808,0.807049971777808,0.795181589839899,0.795181589839899,6319.31129216878,0.0,1.0
1999-09-02,8.438,8.438,8.375,8.375,800,0.801163254336605,0.801163254336605,0.795181589839899,0.795181589839899,8425.74838955838,0.0,1.0
1999-09-03,8.5,8.5,8.313,8.375,8250,0.807049971777808,0.807049971777808,0.789294872398696,0.795181589839899,86890.5302673208,0.0,1.0
1999-09-07,8.5,8.625,8.5,8.5,7200,0.807049971777808,0.818918353715717,0.807049971777808,0.807049971777808,75831.7355060254,0.0,1.0
1999-09-08,8.5,8.5,8.5,8.5,0,0.807049971777808,0.807049971777808,0.807049971777808,0.807049971777808,0,0.0,1.0
1999-09-09,8.625,8.625,8.563,8.563,1300,0.818918353715717,0.818918353715717,0.813031636274514,0.813031636274514,13691.8411330324,0.0,1.0
1999-09-10,8.63,8.63,8.63,8.63,0,0.819393088993233,0.819393088993233,0.819393088993233,0.819393088993233,0,0.0,1.0
1999-09-13,8.625,8.688,8.625,8.688,200,0.818918353715717,0.824900018212423,0.818918353715717,0.824900018212423,2106.43709738959,0.0,1.0
1999-09-14,8.63,8.63,8.63,8.63,0,0.819393088993233,0.819393088993233,0.819393088993233,0.819393088993233,0,0.0,1.0
1999-09-15,8.5,8.625,8.5,8.625,1050,0.807049971777808,0.818918353715717,0.807049971777808,0.818918353715717,11058.7947612954,0.0,1.0
1999-09-16,8.5,8.5,8.5,8.5,600,0.807049971777808,0.807049971777808,0.807049971777808,0.807049971777808,6319.31129216878,0.0,1.0
1999-09-17,8.5,8.5,8.5,8.5,200,0.807049971777808,0.807049971777808,0.807049971777808,0.807049971777808,2106.43709738959,0.0,1.0
1999-09-20,8.5,8.5,8.438,8.5,3800,0.807049971777808,0.807049971777808,0.801163254336605,0.807049971777808,40022.3048504023,0.0,1.0
1999-09-21,8.375,8.375,8.375,8.375,700,0.795181589839899,0.795181589839899,0.795181589839899,0.795181589839899,7372.52984086358,0.0,1.0
1999-09-22,8.375,8.438,8.375,8.438,4200,0.795181589839899,0.801163254336605,0.795181589839899,0.801163254336605,44235.1790451815,0.0,1.0
1999-09-23,8.375,8.375,8.375,8.375,800,0.795181589839899,0.795181589839899,0.795181589839899,0.795181589839899,8425.74838955838,0.0,1.0
1999-09-24,8.438,8.438,8.375,8.375,10550,0.801163254336605,0.801163254336605,0.795181589839899,0.795181589839899,111114.556887301,0.0,1.0
1999-09-27,8.375,8.375,8.375,8.375,2400,0.795181589839899,0.795181589839899,0.795181589839899,0.795181589839899,25277.2451686751,0.0,1.0
1999-09-28,8.438,8.438,8.375,8.375,3200,0.801163254336605,0.801163254336605,0.795181589839899,0.795181589839899,33702.9935582335,0.0,1.0
1999-09-29,8.188,8.313,8.063,8.313,15950,0.777426490460787,0.789294872398696,0.765558108522878,0.789294872398696,167988.35851682,0.0,1.0
1999-09-30,8.0,8.125,8.0,8.125,57450,0.759576444026172,0.771444825964081,0.759576444026172,0.771444825964081,605074.056225161,0.0,1.0
1999-10-01,8.063,8.063,8.0,8.0,3700,0.765558108522878,0.765558108522878,0.759576444026172,0.759576444026172,38969.0863017075,0.0,1.0
1999-10-04,8.0,8.125,8.0,8.063,4050,0.759576444026172,0.771444825964081,0.759576444026172,0.765558108522878,42655.3512221393,0.0,1.0
1999-10-05,7.938,8.0,7.75,8.0,5600,0.753689726584969,0.759576444026172,0.735839680150354,0.759576444026172,58980.2387269087,0.0,1.0
1999-10-06,8.0,8.0,7.875,7.938,63450,0.759576444026172,0.759576444026172,0.747708062088263,0.753689726584969,668267.169146849,0.0,1.0
1999-10-07,8.0,8.0,8.0,8.0,14850,0.759576444026172,0.759576444026172,0.759576444026172,0.759576444026172,156402.954481177,0.0,1.0
1999-10-08,8.0,8.0,7.938,8.0,4300,0.759576444026172,0.759576444026172,0.753689726584969,0.759576444026172,45288.3975938763,0.0,1.0
1999-10-11,8.0,8.0,8.0,8.0,600,0.759576444026172,0.759576444026172,0.759576444026172,0.759576444026172,6319.31129216879,0.0,1.0
1999-10-12,8.0,8.0,8.0,8.0,100,0.759576444026172,0.759576444026172,0.759576444026172,0.759576444026172,1053.2185486948,0.0,1.0
1999-10-13,8.0,8.0,8.0,8.0,200,0.759576444026172,0.759576444026172,0.759576444026172,0.759576444026172,2106.4370973896,0.0,1.0
1999-10-14,7.875,7.875,7.875,7.875,1900,0.747708062088263,0.747708062088263,0.747708062088263,0.747708062088263,20011.1524252012,0.0,1.0
1999-10-15,7.875,7.875,7.875,7.875,24450,0.747708062088263,0.747708062088263,0.747708062088263,0.747708062088263,257511.935155878,0.0,1.0
1999-10-18,8.25,8.25,7.875,7.875,4300,0.78331320790199,0.78331320790199,0.747708062088263,0.747708062088263,45288.3975938763,0.0,1.0
1999-10-19,8.063,8.125,8.063,8.125,4900,0.765558108522878,0.771444825964081,0.765558108522878,0.771444825964081,51607.7088860451,0.0,1.0
1999-10-20,8.063,8.063,8.063,8.063,350,0.765558108522878,0.765558108522878,0.765558108522878,0.765558108522878,3686.26492043179,0.0,1.0
1999-10-21,8.0,8.063,8.0,8.0,4050,0.759576444026172,0.765558108522878,0.759576444026172,0.759576444026172,42655.3512221393,0.0,1.0
1999-10-22,8.0,8.0,8.0,8.0,0,0.759576444026172,0.759576444026172,0.759576444026172,0.759576444026172,0,0.0,1.0
1999-10-25,8.0,8.0,8.0,8.0,1900,0.759576444026172,0.759576444026172,0.759576444026172,0.759576444026172,20011.1524252012,0.0,1.0
1999-10-26,8.0,8.0,8.0,8.0,0,0.759576444026172,0.759576444026172,0.759576444026172,0.759576444026172,0,0.0,1.0
1999-10-27,8.0,8.0,8.0,8.0,450,0.759576444026172,0.759576444026172,0.759576444026172,0.759576444026172,4739.48346912659,0.0,1.0
1999-10-28,8.25,8.25,8.188,8.25,2250,0.78331320790199,0.78331320790199,0.777426490460787,0.78331320790199,23697.4173456329,0.0,1.0
1999-10-29,8.375,8.375,8.125,8.25,5000,0.795181589839899,0.795181589839899,0.771444825964081,0.78331320790199,52660.9274347399,0.0,1.0
1999-11-01,8.125,8.25,8.125,8.25,800,0.771444825964081,0.78331320790199,0.771444825964081,0.78331320790199,8425.74838955838,0.0,1.0
1999-11-02,8.13,8.13,8.13,8.13,0,0.771919561241598,0.771919561241598,0.771919561241598,0.771919561241598,0,0.0,1.0
1999-11-03,8.063,8.125,8.0,8.125,4300,0.765558108522878,0.771444825964081,0.759576444026172,0.771444825964081,45288.3975938763,0.0,1.0
1999-11-04,8.25,8.25,8.0,8.0,1550,0.78331320790199,0.78331320790199,0.759576444026172,0.759576444026172,16324.8875047694,0.0,1.0
1999-11-05,8.125,8.25,8.125,8.25,1400,0.771444825964081,0.78331320790199,0.771444825964081,0.78331320790199,14745.0596817272,0.0,1.0
1999-11-08,8.0,8.0,8.0,8.0,1200,0.759576444026172,0.759576444026172,0.759576444026172,0.759576444026172,12638.6225843376,0.0,1.0
1999-11-09,8.25,8.25,8.0,8.0,8000,0.78331320790199,0.78331320790199,0.759576444026172,0.759576444026172,84257.4838955838,0.0,1.0
1999-11-10,8.125,8.25,8.125,8.25,4550,0.771444825964081,0.78331320790199,0.771444825964081,0.78331320790199,47921.4439656133,0.0,1.0
1999-11-11,8.0,8.125,8.0,8.125,700,0.759576444026172,0.771444825964081,0.759576444026172,0.771444825964081,7372.52984086358,0.0,1.0
1999-11-12,8.0,8.0,8.0,8.0,700,0.759576444026172,0.759576444026172,0.759576444026172,0.759576444026172,7372.52984086358,0.0,1.0
1999-11-15,8.0,8.25,8.0,8.125,4550,0.759576444026172,0.78331320790199,0.759576444026172,0.771444825964081,47921.4439656133,0.0,1.0
1999-11-16,8.0,8.0,8.0,8.0,2400,0.759576444026172,0.759576444026172,0.759576444026172,0.759576444026172,25277.2451686751,0.0,1.0
1999-11-17,8.25,8.25,8.25,8.25,600,0.78331320790199,0.78331320790199,0.78331320790199,0.78331320790199,6319.31129216878,0.0,1.0
1999-11-18,8.25,8.25,8.25,8.25,0,0.78331320790199,0.78331320790199,0.78331320790199,0.78331320790199,0,0.0,1.0
1999-11-19,8.125,8.125,8.0,8.125,9100,0.771444825964081,0.771444825964081,0.759576444026172,0.771444825964081,95842.8879312266,0.0,1.0
1999-11-22,8.25,8.375,8.25,8.25,4200,0.78331320790199,0.795181589839899,0.78331320790199,0.78331320790199,44235.1790451815,0.0,1.0
1999-11-23,8.25,8.25,8.25,8.25,200,0.78331320790199,0.78331320790199,0.78331320790199,0.78331320790199,2106.43709738959,0.0,1.0
1999-11-24,8.25,8.25,8.25,8.25,5000,0.78331320790199,0.78331320790199,0.78331320790199,0.78331320790199,52660.9274347399,0.0,1.0
1999-11-26,8.25,8.25,8.25,8.25,0,0.78331320790199,0.78331320790199,0.78331320790199,0.78331320790199,0,0.0,1.0
1999-11-29,8.25,8.25,8.25,8.25,350,0.78331320790199,0.78331320790199,0.78331320790199,0.78331320790199,3686.26492043179,0.0,1.0
1999-11-30,8.125,8.25,8.125,8.25,1650,0.771444825964081,0.78331320790199,0.771444825964081,0.78331320790199,17378.1060534642,0.0,1.0
1999-12-01,8.0,8.0,8.0,8.0,5000,0.759576444026172,0.759576444026172,0.759576444026172,0.759576444026172,52660.9274347399,0.0,1.0
1999-12-02,8.0,8.0,8.0,8.0,6100,0.759576444026172,0.759576444026172,0.759576444026172,0.759576444026172,64246.3314703826,0.0,1.0
1999-12-03,8.0,8.0,8.0,8.0,0,0.759576444026172,0.759576444026172,0.759576444026172,0.759576444026172,0,0.0,1.0
1999-12-06,8.0,8.0,8.0,8.0,1200,0.759576444026172,0.759576444026172,0.759576444026172,0.759576444026172,12638.6225843376,0.0,1.0
1999-12-07,8.0,8.0,7.875,8.0,2850,0.759576444026172,0.759576444026172,0.747708062088263,0.759576444026172,30016.7286378017,0.0,1.0
1999-12-08,8.125,8.125,8.125,8.125,1200,0.771444825964081,0.771444825964081,0.771444825964081,0.771444825964081,12638.6225843376,0.0,1.0
1999-12-09,8.0,8.0,8.0,8.0,3700,0.759576444026172,0.759576444026172,0.759576444026172,0.759576444026172,38969.0863017075,0.0,1.0
1999-12-10,8.063,8.063,7.875,8.0,2150,0.765558108522878,0.765558108522878,0.747708062088263,0.759576444026172,22644.1987969382,0.0,1.0
1999-12-13,7.75,8.0,7.75,8.0,3200,0.735839680150354,0.759576444026172,0.735839680150354,0.759576444026172,33702.9935582335,0.0,1.0
1999-12-14,7.75,7.75,7.75,7.75,600,0.735839680150354,0.735839680150354,0.735839680150354,0.735839680150354,6319.31129216879,0.0,1.0
1999-12-15,7.75,7.875,7.75,7.875,4050,0.735839680150354,0.747708062088263,0.735839680150354,0.747708062088263,42655.3512221393,0.0,1.0
1999-12-16,8.0,8.0,7.375,7.625,52900,0.759576444026172,0.759576444026172,0.700234534336628,0.723971298212445,557152.612259548,0.0,1.0
1999-12-17,8.0,8.0,8.0,8.0,1400,0.759576444026172,0.759576444026172,0.759576444026172,0.759576444026172,14745.0596817272,0.0,1.0
1999-12-20,7.938,8.0,7.938,8.0,4900,0.753689726584969,0.759576444026172,0.753689726584969,0.759576444026172,51607.7088860451,0.0,1.0
1999-12-21,7.938,7.938,7.938,7.938,3600,0.753689726584969,0.753689726584969,0.753689726584969,0.753689726584969,37915.8677530127,0.0,1.0
1999-12-22,7.875,7.938,7.875,7.938,10400,0.747708062088263,0.753689726584969,0.747708062088263,0.753689726584969,109534.729064259,0.0,1.0
1999-12-23,7.875,7.875,7.875,7.875,4900,0.747708062088263,0.747708062088263,0.747708062088263,0.747708062088263,51607.7088860451,0.0,1.0
1999-12-27,7.875,7.875,7.875,7.875,100,0.747708062088263,0.747708062088263,0.747708062088263,0.747708062088263,1053.2185486948,0.0,1.0
1999-12-28,7.75,7.875,7.75,7.875,9200,0.735839680150354,0.747708062088263,0.735839680150354,0.747708062088263,96896.1064799214,0.0,1.0
1999-12-29,7.75,7.75,7.75,7.75,2500,0.735839680150354,0.735839680150354,0.735839680150354,0.735839680150354,26330.4637173699,0.0,1.0
1999-12-30,7.75,7.75,7.75,7.75,800,0.735839680150354,0.735839680150354,0.735839680150354,0.735839680150354,8425.74838955838,0.0,1.0
1999-12-31,8.25,8.25,8.0,8.0,30450,0.78331320790199,0.78331320790199,0.759576444026172,0.759576444026172,320705.048077566,0.0,1.0
2000-01-03,8.0,8.0,8.0,8.0,5500,0.759576444026172,0.759576444026172,0.759576444026172,0.759576444026172,57927.0201782139,0.0,1.0
2000-01-04,8.0,8.0,8.0,8.0,7400,0.759576444026172,0.759576444026172,0.759576444026172,0.759576444026172,77938.172603415,0.0,1.0
2000-01-05,8.0,8.0,8.0,8.0,1650,0.759576444026172,0.759576444026172,0.759576444026172,0.759576444026172,17378.1060534642,0.0,1.0
2000-01-06,7.875,8.0,7.875,8.0,2500,0.747708062088263,0.759576444026172,0.747708062088263,0.759576444026172,26330.4637173699,0.0,1.0
2000-01-07,7.88,7.88,7.88,7.88,0,0.74818279736578,0.74818279736578,0.74818279736578,0.74818279736578,0,0.0,1.0
2000-01-10,8.125,8.125,7.875,7.875,5850,0.771444825964081,0.771444825964081,0.747708062088263,0.747708062088263,61613.2850986456,0.0,1.0
2000-01-11,8.13,8.13,8.13,8.13,0,0.771919561241598,0.771919561241598,0.771919561241598,0.771919561241598,0,0.0,1.0
2000-01-12,8.0,8.063,8.0,8.063,1650,0.759576444026172,0.765558108522878,0.759576444026172,0.765558108522878,17378.1060534642,0.0,1.0
2000-01-13,7.875,8.0,7.875,8.0,4550,0.747708062088263,0.759576444026172,0.747708062088263,0.759576444026172,47921.4439656133,0.0,1.0
2000-01-14,7.875,7.875,7.875,7.875,3000,0.747708062088263,0.747708062088263,0.747708062088263,0.747708062088263,31596.5564608439,0.0,1.0
2000-01-18,7.875,7.875,7.75,7.75,1800,0.747708062088263,0.747708062088263,0.735839680150354,0.735839680150354,18957.9338765064,0.0,1.0
2000-01-19,7.875,7.875,7.813,7.875,24350,0.747708062088263,0.747708062088263,0.741821344647061,0.747708062088263,256458.716607183,0.0,1.0
2000-01-20,7.875,7.875,7.75,7.75,800,0.747708062088263,0.747708062088263,0.735839680150354,0.735839680150354,8425.74838955838,0.0,1.0
2000-01-21,7.75,7.75,7.75,7.75,2000,0.735839680150354,0.735839680150354,0.735839680150354,0.735839680150354,21064.370973896,0.0,1.0
2000-01-24,7.75,7.75,7.625,7.75,7200,0.735839680150354,0.735839680150354,0.723971298212445,0.735839680150354,75831.7355060254,0.0,1.0
2000-01-25,7.688,7.688,7.625,7.688,1900,0.729952962709152,0.729952962709152,0.723971298212445,0.729952962709152,20011.1524252011,0.0,1.0
2000-01-26,7.69,7.69,7.69,7.69,0,0.730142856820158,0.730142856820158,0.730142856820158,0.730142856820158,0,0.0,1.0
2000-01-27,7.69,7.69,7.69,7.69,0,0.730142856820158,0.730142856820158,0.730142856820158,0.730142856820158,0,0.0,1.0
2000-01-28,7.438,7.625,7.438,7.625,2600,0.706216198833334,0.723971298212445,0.706216198833334,0.723971298212445,27383.6822660647,0.0,1.0
2000-01-31,7.125,7.438,7.125,7.438,7200,0.67649777046081,0.706216198833334,0.67649777046081,0.706216198833334,75831.7355060254,0.0,1.0
2000-02-01,7.5,7.5,7.375,7.375,26000,0.712102916274536,0.712102916274536,0.700234534336628,0.700234534336628,273836.822660647,0.0,1.0
2000-02-02,7.438,7.438,7.438,7.438,3800,0.706216198833334,0.706216198833334,0.706216198833334,0.706216198833334,40022.3048504023,0.0,1.0
2000-02-03,7.625,7.688,7.438,7.438,5000,0.723971298212445,0.729952962709152,0.706216198833334,0.706216198833334,52660.9274347399,0.0,1.0
2000-02-04,7.62,7.62,7.62,7.62,0,0.723496562934929,0.723496562934929,0.723496562934929,0.723496562934929,0,0.0,1.0
2000-02-07,7.625,7.625,7.625,7.625,100,0.723971298212445,0.723971298212445,0.723971298212445,0.723971298212445,1053.2185486948,0.0,1.0
2000-02-08,7.75,7.75,7.75,7.75,100,0.735839680150354,0.735839680150354,0.735839680150354,0.735839680150354,1053.2185486948,0.0,1.0
2000-02-09,7.5,7.625,7.5,7.625,5150,0.712102916274536,0.723971298212445,0.712102916274536,0.723971298212445,54240.7552577821,0.0,1.0
2000-02-10,7.438,7.438,7.438,7.438,1650,0.706216198833334,0.706216198833334,0.706216198833334,0.706216198833334,17378.1060534641,0.0,1.0
2000-02-11,7.44,7.44,7.44,7.44,0,0.70640609294434,0.70640609294434,0.70640609294434,0.70640609294434,0,0.0,1.0
2000-02-14,7.44,7.44,7.44,7.44,0,0.70640609294434,0.70640609294434,0.70640609294434,0.70640609294434,0,0.0,1.0
2000-02-15,7.438,7.438,7.438,7.438,2150,0.706216198833334,0.706216198833334,0.706216198833334,0.706216198833334,22644.1987969381,0.0,1.0
2000-02-16,7.563,7.563,7.563,7.563,1400,0.718084580771243,0.718084580771243,0.718084580771243,0.718084580771243,14745.0596817272,0.0,1.0
2000-02-17,7.438,7.438,7.438,7.438,1050,0.706216198833334,0.706216198833334,0.706216198833334,0.706216198833334,11058.7947612954,0.0,1.0
2000-02-18,7.438,7.438,7.438,7.438,1400,0.706216198833334,0.706216198833334,0.706216198833334,0.706216198833334,14745.0596817272,0.0,1.0
2000-02-22,7.375,7.5,7.375,7.5,1900,0.700234534336628,0.712102916274536,0.700234534336628,0.712102916274536,20011.1524252011,0.0,1.0
2000-02-23,7.5,7.563,7.5,7.563,800,0.712102916274536,0.718084580771243,0.712102916274536,0.718084580771243,8425.74838955838,0.0,1.0
2000-02-24,7.5,7.5,7.375,7.375,31800,0.712102916274536,0.712102916274536,0.700234534336628,0.700234534336628,334923.498484946,0.0,1.0
2000-02-25,7.5,7.5,7.375,7.438,3100,0.712102916274536,0.712102916274536,0.700234534336628,0.706216198833334,32649.7750095387,0.0,1.0
2000-02-28,7.375,7.375,7.375,7.375,5600,0.700234534336628,0.700234534336628,0.700234534336628,0.700234534336628,58980.2387269086,0.0,1.0
2000-02-29,7.375,7.375,7.375,7.375,2600,0.700234534336628,0.700234534336628,0.700234534336628,0.700234534336628,27383.6822660647,0.0,1.0
2000-03-01,7.625,7.625,7.5,7.5,950,0.723971298212445,0.723971298212445,0.712102916274536,0.712102916274536,10005.5762126006,0.0,1.0
2000-03-02,7.375,7.438,7.375,7.438,7400,0.700234534336628,0.706216198833334,0.700234534336628,0.706216198833334,77938.1726034149,0.0,1.0
2000-03-03,7.375,7.375,7.375,7.375,450,0.700234534336628,0.700234534336628,0.700234534336628,0.700234534336628,4739.48346912659,0.0,1.0
2000-03-06,7.625,7.625,7.25,7.25,8400,0.723971298212445,0.723971298212445,0.688366152398719,0.688366152398719,88470.358090363,0.0,1.0
2000-03-07,7.438,7.5,7.438,7.5,1050,0.706216198833334,0.712102916274536,0.706216198833334,0.712102916274536,11058.7947612954,0.0,1.0
2000-03-08,7.438,7.438,7.438,7.438,1050,0.706216198833334,0.706216198833334,0.706216198833334,0.706216198833334,11058.7947612954,0.0,1.0
2000-03-09,7.375,7.625,7.375,7.625,4550,0.700234534336628,0.723971298212445,0.700234534336628,0.723971298212445,47921.4439656132,0.0,1.0
2000-03-10,7.625,7.875,7.375,7.375,33700,0.723971298212445,0.747708062088263,0.700234534336628,0.700234534336628,354934.650910147,0.0,1.0
2000-03-13,8.5,8.5,7.625,7.625,14150,0.807049971777808,0.807049971777808,0.723971298212445,0.723971298212445,149030.424640314,0.0,1.0
2000-03-14,8.625,9.125,8.375,8.375,19900,0.818918353715717,0.866391881467353,0.795181589839899,0.795181589839899,209590.491190265,0.0,1.0
2000-03-15,8.375,8.375,8.375,8.375,2250,0.795181589839899,0.795181589839899,0.795181589839899,0.795181589839899,23697.4173456329,0.0,1.0
2000-03-16,8.37,8.37,8.37,8.37,0,0.794706854562383,0.794706854562383,0.794706854562383,0.794706854562383,0,0.0,1.0
2000-03-17,8.625,8.625,8.625,8.625,1550,0.818918353715717,0.818918353715717,0.818918353715717,0.818918353715717,16324.8875047694,0.0,1.0
2000-03-20,8.25,8.5,8.25,8.5,6600,0.78331320790199,0.807049971777808,0.78331320790199,0.807049971777808,69512.4242138566,0.0,1.0
2000-03-21,8.125,8.125,8.125,8.125,600,0.771444825964081,0.771444825964081,0.771444825964081,0.771444825964081,6319.31129216878,0.0,1.0
2000-03-22,8.125,8.125,8.125,8.125,600,0.771444825964081,0.771444825964081,0.771444825964081,0.771444825964081,6319.31129216878,0.0,1.0
2000-03-23,8.25,8.25,8.25,8.25,450,0.78331320790199,0.78331320790199,0.78331320790199,0.78331320790199,4739.48346912659,0.0,1.0
2000-03-24,8.188,8.188,8.188,8.188,1900,0.777426490460787,0.777426490460787,0.777426490460787,0.777426490460787,20011.1524252012,0.0,1.0
2000-03-27,8.19,8.19,8.19,8.19,0,0.777616384571794,0.777616384571794,0.777616384571794,0.777616384571794,0,0.0,1.0
2000-03-28,8.625,8.625,8.438,8.438,8750,0.818918353715717,0.818918353715717,0.801163254336605,0.801163254336605,92156.6230107947,0.0,1.0
2000-03-29,8.875,9.25,8.625,8.625,17150,0.842655117591535,0.878260263405262,0.818918353715717,0.818918353715717,180626.981101158,0.0,1.0
2000-03-30,8.0,8.75,8.0,8.75,6200,0.759576444026172,0.830786735653626,0.759576444026172,0.830786735653626,65299.5500190774,0.0,1.0
2000-03-31,8.0,8.0,7.875,8.0,2850,0.759576444026172,0.759576444026172,0.747708062088263,0.759576444026172,30016.7286378017,0.0,1.0
2000-04-03,8.0,8.25,7.875,8.125,6600,0.759576444026172,0.78331320790199,0.747708062088263,0.771444825964081,69512.4242138566,0.0,1.0
2000-04-04,8.0,8.375,7.75,8.125,13300,0.759576444026172,0.795181589839899,0.735839680150354,0.771444825964081,140078.066976408,0.0,1.0
2000-04-05,8.25,8.5,8.125,8.125,7800,0.78331320790199,0.807049971777808,0.771444825964081,0.771444825964081,82151.0467981942,0.0,1.0
2000-04-06,9.0,9.0,8.375,8.375,9950,0.854523499529444,0.854523499529444,0.795181589839899,0.795181589839899,104795.245595132,0.0,1.0
2000-04-07,9.0,9.0,9.0,9.0,0,0.854523499529444,0.854523499529444,0.854523499529444,0.854523499529444,0,0.0,1.0
2000-04-10,9.0,9.0,8.75,8.875,2850,0.854523499529444,0.854523499529444,0.830786735653626,0.842655117591535,30016.7286378017,0.0,1.0
2000-04-11,8.875,8.875,8.875,8.875,350,0.842655117591535,0.842655117591535,0.842655117591535,0.842655117591535,3686.26492043179,0.0,1.0
2000-04-12,8.875,8.875,8.75,8.75,1900,0.842655117591535,0.842655117591535,0.830786735653626,0.830786735653626,20011.1524252011,0.0,1.0
2000-04-13,8.75,8.75,8.75,8.75,100,0.830786735653626,0.830786735653626,0.830786735653626,0.830786735653626,1053.2185486948,0.0,1.0
2000-04-14,8.625,8.625,8.625,8.625,1300,0.818918353715717,0.818918353715717,0.818918353715717,0.818918353715717,13691.8411330324,0.0,1.0
2000-04-17,8.125,8.375,8.125,8.375,8400,0.771444825964081,0.795181589839899,0.771444825964081,0.795181589839899,88470.358090363,0.0,1.0
2000-04-18,8.25,8.25,8.0,8.0,1800,0.78331320790199,0.78331320790199,0.759576444026172,0.759576444026172,18957.9338765064,0.0,1.0
2000-04-19,8.5,8.5,8.0,8.0,8150,0.807049971777808,0.807049971777808,0.759576444026172,0.759576444026172,85837.311718626,0.0,1.0
2000-04-20,8.5,8.625,8.5,8.625,2500,0.807049971777808,0.818918353715717,0.807049971777808,0.818918353715717,26330.4637173699,0.0,1.0
2000-04-24,8.125,8.375,8.125,8.25,5400,0.771444825964081,0.795181589839899,0.771444825964081,0.78331320790199,56873.8016295191,0.0,1.0
2000-04-25,8.313,8.375,8.313,8.375,5000,0.789294872398696,0.795181589839899,0.789294872398696,0.795181589839899,52660.9274347399,0.0,1.0
2000-04-26,8.188,8.188,8.125,8.125,1900,0.777426490460787,0.777426490460787,0.771444825964081,0.771444825964081,20011.1524252012,0.0,1.0
2000-04-27,8.313,8.313,7.938,7.938,8400,0.789294872398696,0.789294872398696,0.753689726584969,0.753689726584969,88470.358090363,0.0,1.0
2000-04-28,8.31,8.31,8.31,8.31,0,0.789010031232186,0.789010031232186,0.789010031232186,0.789010031232186,0,0.0,1.0
2000-05-01,8.5,8.5,8.125,8.188,6100,0.807049971777808,0.807049971777808,0.771444825964081,0.777426490460787,64246.3314703826,0.0,1.0
2000-05-02,8.5,8.5,8.5,8.5,0,0.807049971777808,0.807049971777808,0.807049971777808,0.807049971777808,0,0.0,1.0
2000-05-03,8.25,8.25,8.25,8.25,1200,0.78331320790199,0.78331320790199,0.78331320790199,0.78331320790199,12638.6225843376,0.0,1.0
2000-05-04,8.75,8.75,8.313,8.375,6700,0.830786735653626,0.830786735653626,0.789294872398696,0.795181589839899,70565.6427625514,0.0,1.0
2000-05-05,8.75,8.875,8.75,8.875,2750,0.830786735653626,0.842655117591535,0.830786735653626,0.842655117591535,28963.5100891069,0.0,1.0
2000-05-08,8.875,8.875,8.875,8.875,1300,0.842655117591535,0.842655117591535,0.842655117591535,0.842655117591535,13691.8411330324,0.0,1.0
2000-05-09,9.125,9.25,9.0,9.0,14400,0.866391881467353,0.878260263405262,0.854523499529444,0.854523499529444,151663.471012051,0.0,1.0
2000-05-10,9.25,9.25,9.0,9.063,4650,0.878260263405262,0.878260263405262,0.854523499529444,0.86050516402615,48974.6625143081,0.0,1.0
2000-05-11,9.625,9.625,9.125,9.125,10800,0.913865409218989,0.913865409218989,0.866391881467353,0.866391881467353,113747.603259038,0.0,1.0
2000-05-12,9.63,9.63,9.63,9.63,0,0.914340144496505,0.914340144496505,0.914340144496505,0.914340144496505,0,0.0,1.0
2000-05-15,9.75,9.75,9.625,9.625,2750,0.925733791156897,0.925733791156897,0.913865409218989,0.913865409218989,28963.5100891069,0.0,1.0
2000-05-16,9.75,9.75,9.75,9.75,0,0.925733791156897,0.925733791156897,0.925733791156897,0.925733791156897,0,0.0,1.0
2000-05-17,9.625,9.75,9.625,9.75,600,0.913865409218989,0.925733791156897,0.913865409218989,0.925733791156897,6319.31129216878,0.0,1.0
2000-05-18,9.5,9.625,9.5,9.625,2600,0.90199702728108,0.913865409218989,0.90199702728108,0.913865409218989,27383.6822660647,0.0,1.0
2000-05-19,9.25,9.375,9.25,9.375,3950,0.878260263405262,0.890128645343171,0.878260263405262,0.890128645343171,41602.1326734445,0.0,1.0
2000-05-22,9.0,9.25,9.0,9.25,1800,0.854523499529444,0.878260263405262,0.854523499529444,0.878260263405262,18957.9338765063,0.0,1.0
2000-05-23,9.125,9.25,9.125,9.25,3100,0.866391881467353,0.878260263405262,0.866391881467353,0.878260263405262,32649.7750095387,0.0,1.0
2000-05-24,9.125,9.25,9.125,9.25,2600,0.866391881467353,0.878260263405262,0.866391881467353,0.878260263405262,27383.6822660647,0.0,1.0
2000-05-25,8.75,9.063,8.75,9.063,3700,0.830786735653626,0.86050516402615,0.830786735653626,0.86050516402615,38969.0863017075,0.0,1.0
2000-05-26,8.75,8.75,8.75,8.75,4800,0.830786735653626,0.830786735653626,0.830786735653626,0.830786735653626,50554.4903373503,0.0,1.0
2000-05-30,8.625,8.625,8.625,8.625,100,0.818918353715717,0.818918353715717,0.818918353715717,0.818918353715717,1053.2185486948,0.0,1.0
2000-05-31,8.37,8.37,8.37,8.37,100,0.794706854562383,0.794706854562383,0.794706854562383,0.794706854562383,1053.2185486948,0.0,1.0
2000-06-01,8.37,8.37,8.37,8.37,0,0.794706854562383,0.794706854562383,0.794706854562383,0.794706854562383,0,0.0,1.0
2000-06-02,8.37,8.37,8.37,8.37,0,0.794706854562383,0.794706854562383,0.794706854562383,0.794706854562383,0,0.0,1.0
2000-06-05,8.375,8.375,8.375,8.375,1200,0.795181589839899,0.795181589839899,0.795181589839899,0.795181589839899,12638.6225843376,0.0,1.0
2000-06-06,8.37,8.37,8.37,8.37,0,0.794706854562383,0.794706854562383,0.794706854562383,0.794706854562383,0,0.0,1.0
2000-06-07,8.125,8.188,8.125,8.188,1650,0.771444825964081,0.777426490460787,0.771444825964081,0.777426490460787,17378.1060534642,0.0,1.0
2000-06-08,8.563,8.563,8.25,8.25,9600,0.813031636274514,0.813031636274514,0.78331320790199,0.78331320790199,101108.980674701,0.0,1.0
2000-06-09,8.25,8.375,8.25,8.375,2250,0.78331320790199,0.795181589839899,0.78331320790199,0.795181589839899,23697.4173456329,0.0,1.0
2000-06-12,8.25,8.25,8.25,8.25,0,0.78331320790199,0.78331320790199,0.78331320790199,0.78331320790199,0,0.0,1.0
2000-06-13,8.188,8.25,8.0,8.063,7650,0.777426490460787,0.78331320790199,0.759576444026172,0.765558108522878,80571.218975152,0.0,1.0
2000-06-14,8.063,8.063,8.0,8.0,3950,0.765558108522878,0.765558108522878,0.759576444026172,0.759576444026172,41602.1326734445,0.0,1.0
2000-06-15,8.438,8.438,8.0,8.0,5600,0.801163254336605,0.801163254336605,0.759576444026172,0.759576444026172,58980.2387269087,0.0,1.0
2000-06-16,8.375,8.563,8.375,8.563,7050,0.795181589839899,0.813031636274514,0.795181589839899,0.813031636274514,74251.9076829832,0.0,1.0
2000-06-19,8.37,8.37,8.37,8.37,0,0.794706854562383,0.794706854562383,0.794706854562383,0.794706854562383,0,0.0,1.0
2000-06-20,8.37,8.37,8.37,8.37,0,0.794706854562383,0.794706854562383,0.794706854562383,0.794706854562383,0,0.0,1.0
2000-06-21,8.5,8.5,8.5,8.5,22200,0.807049971777808,0.807049971777808,0.807049971777808,0.807049971777808,233814.517810245,0.0,1.0
2000-06-22,8.5,8.5,8.5,8.5,0,0.807049971777808,0.807049971777808,0.807049971777808,0.807049971777808,0,0.0,1.0
2000-06-23,8.375,8.375,8.375,8.375,1200,0.795181589839899,0.795181589839899,0.795181589839899,0.795181589839899,12638.6225843376,0.0,1.0
2000-06-26,8.5,8.5,8.375,8.5,2850,0.807049971777808,0.807049971777808,0.795181589839899,0.807049971777808,30016.7286378017,0.0,1.0
2000-06-27,8.063,8.5,8.063,8.375,9450,0.765558108522878,0.807049971777808,0.765558108522878,0.795181589839899,99529.1528516584,0.0,1.0
2000-06-28,8.438,8.5,8.063,8.063,13200,0.801163254336605,0.807049971777808,0.765558108522878,0.765558108522878,139024.848427713,0.0,1.0
2000-06-29,8.313,8.438,8.25,8.375,8850,0.789294872398696,0.801163254336605,0.78331320790199,0.795181589839899,93209.8415594896,0.0,1.0
2000-06-30,8.125,8.25,8.125,8.25,2850,0.771444825964081,0.78331320790199,0.771444825964081,0.78331320790199,30016.7286378017,0.0,1.0
2000-07-03,8.375,8.375,8.188,8.188,2400,0.795181589839899,0.795181589839899,0.777426490460787,0.777426490460787,25277.2451686751,0.0,1.0
2000-07-05,8.375,8.375,8.25,8.25,2500,0.795181589839899,0.795181589839899,0.78331320790199,0.78331320790199,26330.4637173699,0.0,1.0
2000-07-06,8.188,8.25,8.188,8.25,1200,0.777426490460787,0.78331320790199,0.777426490460787,0.78331320790199,12638.6225843376,0.0,1.0
2000-07-07,8.5,8.5,8.375,8.375,1300,0.807049971777808,0.807049971777808,0.795181589839899,0.795181589839899,13691.8411330324,0.0,1.0
2000-07-10,8.0,8.375,8.0,8.375,8000,0.759576444026172,0.795181589839899,0.759576444026172,0.795181589839899,84257.4838955838,0.0,1.0
2000-07-11,8.0,8.0,8.0,8.0,1300,0.759576444026172,0.759576444026172,0.759576444026172,0.759576444026172,13691.8411330324,0.0,1.0
2000-07-12,8.125,8.125,8.0,8.0,1400,0.771444825964081,0.771444825964081,0.759576444026172,0.759576444026172,14745.0596817272,0.0,1.0
2000-07-13,8.0,8.125,8.0,8.0,7900,0.759576444026172,0.771444825964081,0.759576444026172,0.759576444026172,83204.265346889,0.0,1.0
2000-07-14,8.0,8.0,7.938,8.0,3100,0.759576444026172,0.759576444026172,0.753689726584969,0.759576444026172,32649.7750095387,0.0,1.0
2000-07-17,8.0,8.0,8.0,8.0,0,0.759576444026172,0.759576444026172,0.759576444026172,0.759576444026172,0,0.0,1.0
2000-07-18,8.0,8.0,8.0,8.0,0,0.759576444026172,0.759576444026172,0.759576444026172,0.759576444026172,0,0.0,1.0
2000-07-19,7.75,7.75,7.75,7.75,2850,0.735839680150354,0.735839680150354,0.735839680150354,0.735839680150354,30016.7286378017,0.0,1.0
2000-07-20,8.0,8.0,7.625,7.625,30600,0.759576444026172,0.759576444026172,0.723971298212445,0.723971298212445,322284.875900608,0.0,1.0
2000-07-21,8.0,8.0,8.0,8.0,0,0.759576444026172,0.759576444026172,0.759576444026172,0.759576444026172,0,0.0,1.0
2000-07-24,8.0,8.0,7.875,8.0,13400,0.759576444026172,0.759576444026172,0.747708062088263,0.759576444026172,141131.285525103,0.0,1.0
2000-07-25,7.75,7.75,7.75,7.75,600,0.735839680150354,0.735839680150354,0.735839680150354,0.735839680150354,6319.31129216879,0.0,1.0
2000-07-26,7.875,7.875,7.875,7.875,950,0.747708062088263,0.747708062088263,0.747708062088263,0.747708062088263,10005.5762126006,0.0,1.0
2000-07-27,7.875,7.875,7.688,7.688,2500,0.747708062088263,0.747708062088263,0.729952962709152,0.729952962709152,26330.4637173699,0.0,1.0
2000-07-28,7.88,7.88,7.88,7.88,0,0.74818279736578,0.74818279736578,0.74818279736578,0.74818279736578,0,0.0,1.0
2000-07-31,8.125,8.125,8.0,8.0,4300,0.771444825964081,0.771444825964081,0.759576444026172,0.759576444026172,45288.3975938763,0.0,1.0
2000-08-01,8.0,8.125,8.0,8.125,600,0.759576444026172,0.771444825964081,0.759576444026172,0.771444825964081,6319.31129216879,0.0,1.0
2000-08-02,7.875,8.0,7.875,8.0,1550,0.747708062088263,0.759576444026172,0.747708062088263,0.759576444026172,16324.8875047694,0.0,1.0
2000-08-03,7.75,7.75,7.688,7.75,1400,0.735839680150354,0.735839680150354,0.729952962709152,0.735839680150354,14745.0596817272,0.0,1.0
2000-08-04,7.75,7.75,7.75,7.75,0,0.735839680150354,0.735839680150354,0.735839680150354,0.735839680150354,0,0.0,1.0
2000-08-07,7.75,7.75,7.75,7.75,0,0.735839680150354,0.735839680150354,0.735839680150354,0.735839680150354,0,0.0,1.0
2000-08-08,7.75,7.75,7.75,7.75,0,0.735839680150354,0.735839680150354,0.735839680150354,0.735839680150354,0,0.0,1.0
2000-08-09,7.75,7.75,7.75,7.75,1200,0.735839680150354,0.735839680150354,0.735839680150354,0.735839680150354,12638.6225843376,0.0,1.0
2000-08-10,7.625,7.75,7.625,7.75,6000,0.723971298212445,0.735839680150354,0.723971298212445,0.735839680150354,63193.1129216879,0.0,1.0
2000-08-11,7.625,7.625,7.625,7.625,200,0.723971298212445,0.723971298212445,0.723971298212445,0.723971298212445,2106.4370973896,0.0,1.0
2000-08-14,7.62,7.62,7.62,7.62,0,0.723496562934929,0.723496562934929,0.723496562934929,0.723496562934929,0,0.0,1.0
2000-08-15,7.75,7.75,7.75,7.75,350,0.735839680150354,0.735839680150354,0.735839680150354,0.735839680150354,3686.26492043179,0.0,1.0
2000-08-16,7.875,7.875,7.625,7.625,2250,0.747708062088263,0.747708062088263,0.723971298212445,0.723971298212445,23697.4173456329,0.0,1.0
2000-08-17,7.88,7.88,7.88,7.88,0,0.74818279736578,0.74818279736578,0.74818279736578,0.74818279736578,0,0.0,1.0
2000-08-18,7.25,7.75,7.25,7.75,14250,0.688366152398719,0.735839680150354,0.688366152398719,0.735839680150354,150083.643189009,0.0,1.0
2000-08-21,7.0,7.063,7.0,7.063,5150,0.664629388522901,0.670611053019607,0.664629388522901,0.670611053019607,54240.755257782,0.0,1.0
2000-08-22,7.125,7.125,6.875,7.0,9700,0.67649777046081,0.67649777046081,0.652761006584992,0.664629388522901,102162.199223395,0.0,1.0
2000-08-23,7.313,7.313,7.25,7.25,1200,0.694347816895425,0.694347816895425,0.688366152398719,0.688366152398719,12638.6225843376,0.0,1.0
2000-08-24,7.25,7.25,7.25,7.25,100,0.688366152398719,0.688366152398719,0.688366152398719,0.688366152398719,1053.2185486948,0.0,1.0
2000-08-25,7.0,7.25,6.688,7.125,30450,0.664629388522901,0.688366152398719,0.63500590720588,0.67649777046081,320705.048077566,0.0,1.0
2000-08-28,7.0,7.0,6.875,6.875,800,0.664629388522901,0.664629388522901,0.652761006584992,0.652761006584992,8425.74838955838,0.0,1.0
2000-08-29,6.938,7.0,6.875,7.0,1050,0.658742671081698,0.664629388522901,0.652761006584992,0.664629388522901,11058.7947612954,0.0,1.0
2000-08-30,7.0,7.0,6.688,6.75,19300,0.664629388522901,0.664629388522901,0.63500590720588,0.640892624647083,203271.179898096,0.0,1.0
2000-08-31,7.0,7.0,7.0,7.0,800,0.664629388522901,0.664629388522901,0.664629388522901,0.664629388522901,8425.74838955838,0.0,1.0
2000-09-01,7.0,7.0,7.0,7.0,0,0.664629388522901,0.664629388522901,0.664629388522901,0.664629388522901,0,0.0,1.0
2000-09-05,7.0,7.0,7.0,7.0,1550,0.664629388522901,0.664629388522901,0.664629388522901,0.664629388522901,16324.8875047694,0.0,1.0
2000-09-06,7.0,7.25,6.938,6.938,5400,0.664629388522901,0.688366152398719,0.658742671081698,0.658742671081698,56873.801629519,0.0,1.0
2000-09-07,7.5,7.5,7.125,7.125,6600,0.712102916274536,0.712102916274536,0.67649777046081,0.67649777046081,69512.4242138567,0.0,1.0
2000-09-08,7.375,7.375,7.25,7.25,1650,0.700234534336628,0.700234534336628,0.688366152398719,0.688366152398719,17378.1060534641,0.0,1.0
2000-09-11,7.25,7.25,7.25,7.25,600,0.688366152398719,0.688366152398719,0.688366152398719,0.688366152398719,6319.31129216878,0.0,1.0
2000-09-12,7.25,7.25,7.25,7.25,0,0.688366152398719,0.688366152398719,0.688366152398719,0.688366152398719,0,0.0,1.0
2000-09-13,7.5,7.5,7.375,7.5,2600,0.712102916274536,0.712102916274536,0.700234534336628,0.712102916274536,27383.6822660647,0.0,1.0
2000-09-14,7.5,7.5,7.5,7.5,0,0.712102916274536,0.712102916274536,0.712102916274536,0.712102916274536,0,0.0,1.0
2000-09-15,7.25,7.313,7.188,7.313,4050,0.688366152398719,0.694347816895425,0.682479434957516,0.694347816895425,42655.3512221393,0.0,1.0
2000-09-18,7.125,7.25,7.125,7.25,3000,0.67649777046081,0.688366152398719,0.67649777046081,0.688366152398719,31596.5564608439,0.0,1.0
2000-09-19,7.188,7.188,7.188,7.188,700,0.682479434957516,0.682479434957516,0.682479434957516,0.682479434957516,7372.52984086358,0.0,1.0
2000-09-20,7.25,7.25,7.188,7.25,1200,0.688366152398719,0.688366152398719,0.682479434957516,0.688366152398719,12638.6225843376,0.0,1.0
2000-09-21,7.25,7.25,7.25,7.25,0,0.688366152398719,0.688366152398719,0.688366152398719,0.688366152398719,0,0.0,1.0
2000-09-22,7.25,7.25,7.25,7.25,0,0.688366152398719,0.688366152398719,0.688366152398719,0.688366152398719,0,0.0,1.0
2000-09-25,7.313,7.5,7.313,7.375,2600,0.694347816895425,0.712102916274536,0.694347816895425,0.700234534336628,27383.6822660647,0.0,1.0
2000-09-26,7.375,7.375,7.375,7.375,2150,0.700234534336628,0.700234534336628,0.700234534336628,0.700234534336628,22644.1987969381,0.0,1.0
2000-09-27,7.25,7.375,7.25,7.375,5000,0.688366152398719,0.700234534336628,0.688366152398719,0.700234534336628,52660.9274347398,0.0,1.0
2000-09-28,7.25,7.25,7.25,7.25,450,0.688366152398719,0.688366152398719,0.688366152398719,0.688366152398719,4739.48346912659,0.0,1.0
2000-09-29,7.313,7.313,7.313,7.313,350,0.694347816895425,0.694347816895425,0.694347816895425,0.694347816895425,3686.26492043179,0.0,1.0
2000-10-02,7.313,7.313,7.313,7.313,100,0.694347816895425,0.694347816895425,0.694347816895425,0.694347816895425,1053.2185486948,0.0,1.0
2000-10-03,7.188,7.25,7.188,7.25,1650,0.682479434957516,0.688366152398719,0.682479434957516,0.688366152398719,17378.1060534641,0.0,1.0
2000-10-04,7.125,7.125,7.125,7.125,2600,0.67649777046081,0.67649777046081,0.67649777046081,0.67649777046081,27383.6822660647,0.0,1.0
2000-10-05,7.25,7.25,7.25,7.25,700,0.688366152398719,0.688366152398719,0.688366152398719,0.688366152398719,7372.52984086358,0.0,1.0
2000-10-06,7.188,7.188,7.188,7.188,3000,0.682479434957516,0.682479434957516,0.682479434957516,0.682479434957516,31596.5564608439,0.0,1.0
2000-10-09,7.188,7.313,7.188,7.313,950,0.682479434957516,0.694347816895425,0.682479434957516,0.694347816895425,10005.5762126006,0.0,1.0
2000-10-10,7.19,7.19,7.19,7.19,0,0.682669329068522,0.682669329068522,0.682669329068522,0.682669329068522,0,0.0,1.0
2000-10-11,7.188,7.188,7.0,7.125,8400,0.682479434957516,0.682479434957516,0.664629388522901,0.67649777046081,88470.3580903629,0.0,1.0
2000-10-12,7.19,7.19,7.19,7.19,0,0.682669329068522,0.682669329068522,0.682669329068522,0.682669329068522,0,0.0,1.0
2000-10-13,7.063,7.063,6.813,7.063,2400,0.670611053019607,0.670611053019607,0.646874289143789,0.670611053019607,25277.2451686751,0.0,1.0
2000-10-16,7.063,7.063,6.813,7.063,100,0.670611053019607,0.670611053019607,0.646874289143789,0.670611053019607,1053.2185486948,0.0,1.0
2000-10-17,7.0,7.0,7.0,7.0,950,0.664629388522901,0.664629388522901,0.664629388522901,0.664629388522901,10005.5762126006,0.0,1.0
2000-10-18,7.0,7.0,7.0,7.0,0,0.664629388522901,0.664629388522901,0.664629388522901,0.664629388522901,0,0.0,1.0
2000-10-19,7.0,7.0,7.0,7.0,200,0.664629388522901,0.664629388522901,0.664629388522901,0.664629388522901,2106.43709738959,0.0,1.0
2000-10-20,7.0,7.0,7.0,7.0,0,0.664629388522901,0.664629388522901,0.664629388522901,0.664629388522901,0,0.0,1.0
2000-10-23,7.0,7.0,7.0,7.0,0,0.664629388522901,0.664629388522901,0.664629388522901,0.664629388522901,0,0.0,1.0
2000-10-24,7.25,7.25,7.125,7.125,6200,0.688366152398719,0.688366152398719,0.67649777046081,0.67649777046081,65299.5500190774,0.0,1.0
2000-10-25,7.063,7.313,7.063,7.313,1800,0.670611053019607,0.694347816895425,0.670611053019607,0.694347816895425,18957.9338765063,0.0,1.0
2000-10-26,7.0,7.0,7.0,7.0,600,0.664629388522901,0.664629388522901,0.664629388522901,0.664629388522901,6319.31129216878,0.0,1.0
2000-10-27,7.0,7.0,7.0,7.0,0,0.664629388522901,0.664629388522901,0.664629388522901,0.664629388522901,0,0.0,1.0
2000-10-30,7.375,7.375,7.25,7.25,2750,0.700234534336628,0.700234534336628,0.688366152398719,0.688366152398719,28963.5100891069,0.0,1.0
2000-10-31,7.25,7.25,7.0,7.0,6100,0.688366152398719,0.688366152398719,0.664629388522901,0.664629388522901,64246.3314703826,0.0,1.0
2000-11-01,7.188,7.188,7.188,7.188,200,0.682479434957516,0.682479434957516,0.682479434957516,0.682479434957516,2106.43709738959,0.0,1.0
2000-11-02,7.19,7.19,7.19,7.19,0,0.682669329068522,0.682669329068522,0.682669329068522,0.682669329068522,0,0.0,1.0
2000-11-03,7.5,7.5,7.25,7.25,3700,0.712102916274536,0.712102916274536,0.688366152398719,0.688366152398719,38969.0863017075,0.0,1.0
2000-11-06,7.25,7.25,7.25,7.25,1650,0.688366152398719,0.688366152398719,0.688366152398719,0.688366152398719,17378.1060534641,0.0,1.0
2000-11-07,7.25,7.25,7.25,7.25,0,0.688366152398719,0.688366152398719,0.688366152398719,0.688366152398719,0,0.0,1.0
2000-11-08,7.25,7.25,7.25,7.25,0,0.688366152398719,0.688366152398719,0.688366152398719,0.688366152398719,0,0.0,1.0
2000-11-09,7.25,7.25,7.25,7.25,0,0.688366152398719,0.688366152398719,0.688366152398719,0.688366152398719,0,0.0,1.0
2000-11-10,7.25,7.25,7.25,7.25,0,0.688366152398719,0.688366152398719,0.688366152398719,0.688366152398719,0,0.0,1.0
2000-11-13,7.063,7.125,7.0,7.125,13200,0.670611053019607,0.67649777046081,0.664629388522901,0.67649777046081,139024.848427713,0.0,1.0
2000-11-14,7.0,7.0,7.0,7.0,600,0.664629388522901,0.664629388522901,0.664629388522901,0.664629388522901,6319.31129216878,0.0,1.0
2000-11-15,7.0,7.0,7.0,7.0,2850,0.664629388522901,0.664629388522901,0.664629388522901,0.664629388522901,30016.7286378017,0.0,1.0
2000-11-16,7.125,7.125,7.0,7.0,1900,0.67649777046081,0.67649777046081,0.664629388522901,0.664629388522901,20011.1524252011,0.0,1.0
2000-11-17,7.13,7.13,7.13,7.13,0,0.676972505738326,0.676972505738326,0.676972505738326,0.676972505738326,0,0.0,1.0
2000-11-20,7.0,7.0,7.0,7.0,3100,0.664629388522901,0.664629388522901,0.664629388522901,0.664629388522901,32649.7750095387,0.0,1.0
2000-11-21,7.0,7.0,7.0,7.0,600,0.664629388522901,0.664629388522901,0.664629388522901,0.664629388522901,6319.31129216878,0.0,1.0
2000-11-22,7.0,7.0,7.0,7.0,1200,0.664629388522901,0.664629388522901,0.664629388522901,0.664629388522901,12638.6225843376,0.0,1.0
2000-11-24,6.75,6.75,6.75,6.75,3600,0.640892624647083,0.640892624647083,0.640892624647083,0.640892624647083,37915.8677530127,0.0,1.0
2000-11-27,6.625,6.875,6.625,6.875,6000,0.629024242709174,0.652761006584992,0.629024242709174,0.652761006584992,63193.1129216878,0.0,1.0
2000-11-28,7.125,7.125,6.875,6.875,14400,0.67649777046081,0.67649777046081,0.652761006584992,0.652761006584992,151663.471012051,0.0,1.0
2000-11-29,7.13,7.13,7.13,7.13,0,0.676972505738326,0.676972505738326,0.676972505738326,0.676972505738326,0,0.0,1.0
2000-11-30,7.0,7.0,7.0,7.0,1800,0.664629388522901,0.664629388522901,0.664629388522901,0.664629388522901,18957.9338765063,0.0,1.0
2000-12-01,7.0,7.0,7.0,7.0,8400,0.664629388522901,0.664629388522901,0.664629388522901,0.664629388522901,88470.3580903629,0.0,1.0
2000-12-04,7.0,7.0,7.0,7.0,450,0.664629388522901,0.664629388522901,0.664629388522901,0.664629388522901,4739.48346912659,0.0,1.0
2000-12-05,6.75,7.0,6.625,7.0,5750,0.640892624647083,0.664629388522901,0.629024242709174,0.664629388522901,60560.0665499508,0.0,1.0
2000-12-06,6.625,6.75,6.625,6.625,950,0.629024242709174,0.640892624647083,0.629024242709174,0.629024242709174,10005.5762126006,0.0,1.0
2000-12-07,6.875,6.875,6.75,6.75,700,0.652761006584992,0.652761006584992,0.640892624647083,0.640892624647083,7372.52984086358,0.0,1.0
2000-12-08,6.75,7.0,6.75,7.0,4400,0.640892624647083,0.664629388522901,0.640892624647083,0.664629388522901,46341.6161425711,0.0,1.0
2000-12-11,6.75,6.75,6.75,6.75,1200,0.640892624647083,0.640892624647083,0.640892624647083,0.640892624647083,12638.6225843376,0.0,1.0
2000-12-12,6.75,6.75,6.75,6.75,0,0.640892624647083,0.640892624647083,0.640892624647083,0.640892624647083,0,0.0,1.0
2000-12-13,6.75,6.75,6.75,6.75,1050,0.640892624647083,0.640892624647083,0.640892624647083,0.640892624647083,11058.7947612954,0.0,1.0
2000-12-14,6.938,7.0,6.75,7.0,8150,0.658742671081698,0.664629388522901,0.640892624647083,0.664629388522901,85837.3117186259,0.0,1.0
2000-12-15,7.375,7.375,7.063,7.063,3800,0.700234534336628,0.700234534336628,0.670611053019607,0.670611053019607,40022.3048504023,0.0,1.0
2000-12-18,7.75,7.875,7.375,7.375,5500,0.735839680150354,0.747708062088263,0.700234534336628,0.700234534336628,57927.0201782139,0.0,1.0
2000-12-19,8.0,8.0,7.75,7.75,6700,0.759576444026172,0.759576444026172,0.735839680150354,0.735839680150354,70565.6427625514,0.0,1.0
2000-12-20,8.125,8.125,8.125,8.125,700,0.771444825964081,0.771444825964081,0.771444825964081,0.771444825964081,7372.52984086358,0.0,1.0
2000-12-21,8.125,8.125,8.125,8.125,5600,0.771444825964081,0.771444825964081,0.771444825964081,0.771444825964081,58980.2387269087,0.0,1.0
2000-12-22,8.625,8.75,8.375,8.375,11250,0.818918353715717,0.830786735653626,0.795181589839899,0.795181589839899,118487.086728165,0.0,1.0
2000-12-26,8.5,8.5,8.5,8.5,6000,0.807049971777808,0.807049971777808,0.807049971777808,0.807049971777808,63193.1129216878,0.0,1.0
2000-12-27,8.625,8.625,8.5,8.625,12100,0.818918353715717,0.818918353715717,0.807049971777808,0.818918353715717,127439.44439207,0.0,1.0
2000-12-28,8.75,8.75,8.75,8.75,350,0.830786735653626,0.830786735653626,0.830786735653626,0.830786735653626,3686.26492043179,0.0,1.0
2000-12-29,9.0,9.0,8.75,8.75,1550,0.854523499529444,0.854523499529444,0.830786735653626,0.830786735653626,16324.8875047694,0.0,1.0
2001-01-02,8.688,8.75,8.625,8.75,18600,0.824900018212423,0.830786735653626,0.818918353715717,0.830786735653626,195898.650057232,0.0,1.0
2001-01-03,8.69,8.69,8.69,8.69,0,0.82508991232343,0.82508991232343,0.82508991232343,0.82508991232343,0,0.0,1.0
2001-01-04,8.625,8.625,8.625,8.625,200,0.818918353715717,0.818918353715717,0.818918353715717,0.818918353715717,2106.43709738959,0.0,1.0
2001-01-05,8.75,8.875,8.75,8.75,8400,0.830786735653626,0.842655117591535,0.830786735653626,0.830786735653626,88470.3580903629,0.0,1.0
2001-01-08,8.75,8.938,8.75,8.938,2250,0.830786735653626,0.848636782088241,0.830786735653626,0.848636782088241,23697.4173456329,0.0,1.0
2001-01-09,8.5,8.625,8.5,8.625,28900,0.807049971777808,0.818918353715717,0.807049971777808,0.818918353715717,304380.160572796,0.0,1.0
2001-01-10,8.625,8.625,8.625,8.625,2000,0.818918353715717,0.818918353715717,0.818918353715717,0.818918353715717,21064.3709738959,0.0,1.0
2001-01-11,8.688,8.688,8.688,8.688,350,0.824900018212423,0.824900018212423,0.824900018212423,0.824900018212423,3686.26492043179,0.0,1.0
2001-01-12,8.938,8.938,8.75,8.75,8400,0.848636782088241,0.848636782088241,0.830786735653626,0.830786735653626,88470.358090363,0.0,1.0
2001-01-16,8.875,8.875,8.75,8.875,2150,0.842655117591535,0.842655117591535,0.830786735653626,0.842655117591535,22644.1987969381,0.0,1.0
2001-01-17,8.875,8.875,8.875,8.875,3000,0.842655117591535,0.842655117591535,0.842655117591535,0.842655117591535,31596.5564608439,0.0,1.0
2001-01-18,8.88,8.88,8.88,8.88,0,0.843129852869051,0.843129852869051,0.843129852869051,0.843129852869051,0,0.0,1.0
2001-01-19,9.625,9.625,8.938,9.0,31650,0.913865409218989,0.913865409218989,0.848636782088241,0.854523499529444,333343.670661903,0.0,1.0
2001-01-22,9.75,9.875,9.625,9.75,2250,0.925733791156897,0.937602173094806,0.913865409218989,0.925733791156897,23697.4173456329,0.0,1.0
2001-01-23,10.0,10.25,9.813,9.938,119750,0.949470555032715,0.973207318908533,0.931715455653604,0.943583837591513,1261229.21206202,0.0,1.0
2001-01-24,9.875,10.0,9.875,10.0,5500,0.937602173094806,0.949470555032715,0.937602173094806,0.949470555032715,57927.0201782139,0.0,1.0
2001-01-25,9.875,9.875,9.875,9.875,2250,0.937602173094806,0.937602173094806,0.937602173094806,0.937602173094806,23697.4173456329,0.0,1.0
2001-01-26,9.938,9.938,9.938,9.938,100,0.943583837591513,0.943583837591513,0.943583837591513,0.943583837591513,1053.2185486948,0.0,1.0
2001-01-29,9.7,10.0,9.7,10.0,2600,0.920986438381734,0.949470555032715,0.920986438381734,0.949470555032715,27383.6822660647,0.0,1.0
2001-01-30,9.4,9.9,9.4,9.9,3950,0.892502321730752,0.939975849482388,0.892502321730752,0.939975849482388,41602.1326734445,0.0,1.0
2001-01-31,9.5,9.74,9.5,9.5,3700,0.90199702728108,0.924784320601865,0.90199702728108,0.90199702728108,38969.0863017075,0.0,1.0
2001-02-01,9.4,9.4,9.4,9.4,100,0.892502321730752,0.892502321730752,0.892502321730752,0.892502321730752,1053.2185486948,0.0,1.0
2001-02-02,9.4,9.4,9.4,9.4,450,0.892502321730752,0.892502321730752,0.892502321730752,0.892502321730752,4739.48346912659,0.0,1.0
2001-02-05,9.38,9.4,9.38,9.4,1050,0.890603380620687,0.892502321730752,0.890603380620687,0.892502321730752,11058.7947612954,0.0,1.0
2001-02-06,9.38,9.38,9.38,9.38,450,0.890603380620687,0.890603380620687,0.890603380620687,0.890603380620687,4739.48346912659,0.0,1.0
2001-02-07,9.26,9.26,9.26,9.26,1650,0.879209733960294,0.879209733960294,0.879209733960294,0.879209733960294,17378.1060534642,0.0,1.0
2001-02-08,9.26,9.35,9.26,9.35,1300,0.879209733960294,0.887754968955589,0.879209733960294,0.887754968955589,13691.8411330324,0.0,1.0
2001-02-09,9.26,9.26,9.26,9.26,0,0.879209733960294,0.879209733960294,0.879209733960294,0.879209733960294,0,0.0,1.0
2001-02-12,9.31,9.4,9.31,9.35,700,0.883957086735458,0.892502321730752,0.883957086735458,0.887754968955589,7372.52984086358,0.0,1.0
2001-02-13,9.31,9.31,9.31,9.31,0,0.883957086735458,0.883957086735458,0.883957086735458,0.883957086735458,0,0.0,1.0
2001-02-14,9.4,9.45,9.4,9.4,4200,0.892502321730752,0.897249674505916,0.892502321730752,0.892502321730752,44235.1790451815,0.0,1.0
2001-02-15,9.6,9.6,9.3,9.3,2000,0.911491732831407,0.911491732831407,0.883007616180425,0.883007616180425,21064.3709738959,0.0,1.0
2001-02-16,9.4,9.6,9.4,9.6,1800,0.892502321730752,0.911491732831407,0.892502321730752,0.911491732831407,18957.9338765064,0.0,1.0
2001-02-20,9.4,9.4,9.4,9.4,3450,0.892502321730752,0.892502321730752,0.892502321730752,0.892502321730752,36336.0399299705,0.0,1.0
2001-02-21,9.55,9.55,9.5,9.5,2400,0.906744380056243,0.906744380056243,0.90199702728108,0.90199702728108,25277.2451686751,0.0,1.0
2001-02-22,9.3,9.5,9.25,9.5,15700,0.883007616180425,0.90199702728108,0.878260263405262,0.90199702728108,165355.312145083,0.0,1.0
2001-02-23,8.99,9.25,8.99,9.25,4900,0.853574028974411,0.878260263405262,0.853574028974411,0.878260263405262,51607.7088860451,0.0,1.0
2001-02-26,8.95,9.0,8.95,8.99,350,0.84977614675428,0.854523499529444,0.84977614675428,0.853574028974411,3686.26492043179,0.0,1.0
2001-02-27,8.95,9.15,8.95,9.0,2250,0.84977614675428,0.868765557854935,0.84977614675428,0.854523499529444,23697.4173456329,0.0,1.0
2001-02-28,8.95,8.95,8.95,8.95,0,0.84977614675428,0.84977614675428,0.84977614675428,0.84977614675428,0,0.0,1.0
2001-03-01,8.95,8.95,8.95,8.95,0,0.84977614675428,0.84977614675428,0.84977614675428,0.84977614675428,0,0.0,1.0
2001-03-02,8.9,8.95,8.9,8.95,1300,0.845028793979117,0.84977614675428,0.845028793979117,0.84977614675428,13691.8411330324,0.0,1.0
2001-03-05,8.95,8.95,8.95,8.95,100,0.84977614675428,0.84977614675428,0.84977614675428,0.84977614675428,1053.2185486948,0.0,1.0
2001-03-06,8.95,8.95,8.95,8.95,100,0.84977614675428,0.84977614675428,0.84977614675428,0.84977614675428,1053.2185486948,0.0,1.0
2001-03-07,8.75,8.9,8.75,8.9,4400,0.830786735653626,0.845028793979117,0.830786735653626,0.845028793979117,46341.6161425711,0.0,1.0
2001-03-08,8.75,8.75,8.75,8.75,1200,0.830786735653626,0.830786735653626,0.830786735653626,0.830786735653626,12638.6225843376,0.0,1.0
2001-03-09,8.65,8.65,8.65,8.65,1200,0.821292030103299,0.821292030103299,0.821292030103299,0.821292030103299,12638.6225843376,0.0,1.0
2001-03-12,8.65,8.65,8.45,8.45,11000,0.821292030103299,0.821292030103299,0.802302619002644,0.802302619002644,115854.040356428,0.0,1.0
2001-03-13,8.75,8.85,8.7,8.7,7050,0.830786735653626,0.840281441203953,0.826039382878462,0.826039382878462,74251.9076829832,0.0,1.0
2001-03-14,8.61,8.84,8.61,8.8,4900,0.817494147883168,0.83933197064892,0.817494147883168,0.83553408842879,51607.7088860451,0.0,1.0
2001-03-15,8.61,8.61,8.61,8.61,0,0.817494147883168,0.817494147883168,0.817494147883168,0.817494147883168,0,0.0,1.0
2001-03-16,8.55,8.55,8.55,8.55,2500,0.811797324552972,0.811797324552972,0.811797324552972,0.811797324552972,26330.4637173699,0.0,1.0
2001-03-19,8.58,8.7,8.5,8.6,15100,0.81464573621807,0.826039382878462,0.807049971777808,0.816544677328135,159036.000852914,0.0,1.0
2001-03-20,8.6,8.7,8.6,8.7,2400,0.816544677328135,0.826039382878462,0.816544677328135,0.826039382878462,25277.2451686751,0.0,1.0
2001-03-21,8.4,8.6,8.34,8.6,2600,0.797555266227481,0.816544677328135,0.791858442897285,0.816544677328135,27383.6822660647,0.0,1.0
2001-03-22,8.45,8.45,8.45,8.45,6000,0.802302619002644,0.802302619002644,0.802302619002644,0.802302619002644,63193.1129216879,0.0,1.0
2001-03-23,8.55,8.55,8.5,8.5,30200,0.811797324552972,0.811797324552972,0.807049971777808,0.807049971777808,318072.001705829,0.0,1.0
2001-03-26,8.45,8.5,8.45,8.5,4800,0.802302619002644,0.807049971777808,0.802302619002644,0.807049971777808,50554.4903373503,0.0,1.0
2001-03-27,8.6,8.6,8.45,8.45,18700,0.816544677328135,0.816544677328135,0.802302619002644,0.802302619002644,196951.868605927,0.0,1.0
2001-03-28,8.7,8.8,8.65,8.7,5850,0.826039382878462,0.83553408842879,0.821292030103299,0.826039382878462,61613.2850986457,0.0,1.0
2001-03-29,8.75,8.75,8.75,8.75,200,0.830786735653626,0.830786735653626,0.830786735653626,0.830786735653626,2106.43709738959,0.0,1.0
2001-03-30,8.65,8.7,8.6,8.7,3950,0.821292030103299,0.826039382878462,0.816544677328135,0.826039382878462,41602.1326734445,0.0,1.0
2001-04-02,8.65,8.65,8.65,8.65,1200,0.821292030103299,0.821292030103299,0.821292030103299,0.821292030103299,12638.6225843376,0.0,1.0
2001-04-03,8.6,8.6,8.6,8.6,200,0.816544677328135,0.816544677328135,0.816544677328135,0.816544677328135,2106.43709738959,0.0,1.0
2001-04-04,8.4,8.6,8.35,8.6,3000,0.797555266227481,0.816544677328135,0.792807913452317,0.816544677328135,31596.5564608439,0.0,1.0
2001-04-05,8.3,8.35,8.3,8.35,2850,0.788060560677154,0.792807913452317,0.788060560677154,0.792807913452317,30016.7286378017,0.0,1.0
2001-04-06,8.3,8.3,8.2,8.2,3000,0.788060560677154,0.788060560677154,0.778565855126827,0.778565855126827,31596.5564608439,0.0,1.0
2001-04-09,8.25,8.25,8.25,8.25,200,0.78331320790199,0.78331320790199,0.78331320790199,0.78331320790199,2106.43709738959,0.0,1.0
2001-04-10,8.0,8.15,7.94,8.15,9800,0.759576444026172,0.773818502351663,0.753879620695976,0.773818502351663,103215.41777209,0.0,1.0
2001-04-11,8.1,8.1,7.95,8.0,34900,0.769071149576499,0.769071149576499,0.754829091251009,0.759576444026172,367573.273494484,0.0,1.0
2001-04-12,8.0,8.12,8.0,8.1,3350,0.759576444026172,0.770970090686565,0.759576444026172,0.769071149576499,35282.8213812757,0.0,1.0
2001-04-16,8.0,8.0,8.0,8.0,0,0.759576444026172,0.759576444026172,0.759576444026172,0.759576444026172,0,0.0,1.0
2001-04-17,8.1,8.1,8.0,8.0,800,0.769071149576499,0.769071149576499,0.759576444026172,0.759576444026172,8425.74838955838,0.0,1.0
2001-04-18,8.0,8.0,7.95,8.0,6700,0.759576444026172,0.759576444026172,0.754829091251009,0.759576444026172,70565.6427625514,0.0,1.0
2001-04-19,8.55,8.55,8.1,8.1,13200,0.811797324552972,0.811797324552972,0.769071149576499,0.769071149576499,139024.848427713,0.0,1.0
2001-04-20,8.55,8.75,8.35,8.55,10200,0.811797324552972,0.830786735653626,0.792807913452317,0.811797324552972,107428.291966869,0.0,1.0
2001-04-23,8.55,8.58,8.5,8.5,5150,0.811797324552972,0.81464573621807,0.807049971777808,0.807049971777808,54240.755257782,0.0,1.0
2001-04-24,8.8,8.95,8.55,8.55,13300,0.83553408842879,0.84977614675428,0.811797324552972,0.811797324552972,140078.066976408,0.0,1.0
2001-04-25,9.05,9.15,9.0,9.0,18350,0.859270852304607,0.868765557854935,0.854523499529444,0.854523499529444,193265.603685495,0.0,1.0
2001-04-26,9.45,9.5,9.1,9.1,8500,0.897249674505916,0.90199702728108,0.864018205079771,0.864018205079771,89523.5766390578,0.0,1.0
2001-04-27,9.7,9.75,9.6,9.6,11250,0.920986438381734,0.925733791156897,0.911491732831407,0.911491732831407,118487.086728165,0.0,1.0
2001-04-30,9.75,9.75,9.75,9.75,600,0.925733791156897,0.925733791156897,0.925733791156897,0.925733791156897,6319.31129216879,0.0,1.0
2001-05-01,9.75,9.75,9.75,9.75,1550,0.925733791156897,0.925733791156897,0.925733791156897,0.925733791156897,16324.8875047694,0.0,1.0
2001-05-02,9.75,9.76,9.75,9.75,10650,0.925733791156897,0.92668326171193,0.925733791156897,0.925733791156897,112167.775435996,0.0,1.0
2001-05-03,9.74,9.74,9.65,9.7,2750,0.924784320601865,0.924784320601865,0.91623908560657,0.920986438381734,28963.5100891069,0.0,1.0
2001-05-04,9.74,9.74,9.74,9.74,0,0.924784320601865,0.924784320601865,0.924784320601865,0.924784320601865,0,0.0,1.0
2001-05-07,9.65,9.75,9.63,9.64,4800,0.91623908560657,0.925733791156897,0.914340144496505,0.915289615051538,50554.4903373503,0.0,1.0
2001-05-08,9.7,9.7,9.7,9.7,100,0.920986438381734,0.920986438381734,0.920986438381734,0.920986438381734,1053.2185486948,0.0,1.0
2001-05-09,9.8,9.8,9.7,9.7,11000,0.930481143932061,0.930481143932061,0.920986438381734,0.920986438381734,115854.040356428,0.0,1.0
2001-05-10,9.95,9.95,9.8,9.8,9600,0.944723202257552,0.944723202257552,0.930481143932061,0.930481143932061,101108.9806747,0.0,1.0
2001-05-11,9.98,9.98,9.95,9.95,12000,0.94757161392265,0.94757161392265,0.944723202257552,0.944723202257552,126386.225843376,0.0,1.0
2001-05-14,9.98,9.98,9.85,9.98,5600,0.94757161392265,0.94757161392265,0.935228496707225,0.94757161392265,58980.2387269086,0.0,1.0
2001-05-15,9.95,9.98,9.85,9.98,4300,0.944723202257552,0.94757161392265,0.935228496707225,0.94757161392265,45288.3975938763,0.0,1.0
2001-05-16,9.98,9.98,9.95,9.95,17600,0.94757161392265,0.94757161392265,0.944723202257552,0.944723202257552,185366.464570284,0.0,1.0
2001-05-17,10.0,10.0,9.95,9.98,16400,0.949470555032715,0.949470555032715,0.944723202257552,0.94757161392265,172727.841985947,0.0,1.0
2001-05-18,10.0,10.0,9.9,10.0,8850,0.949470555032715,0.949470555032715,0.939975849482388,0.949470555032715,93209.8415594896,0.0,1.0
2001-05-21,10.0,10.0,10.0,10.0,2400,0.949470555032715,0.949470555032715,0.949470555032715,0.949470555032715,25277.2451686751,0.0,1.0
2001-05-22,9.96,10.0,9.75,10.0,2500,0.945672672812585,0.949470555032715,0.925733791156897,0.949470555032715,26330.4637173699,0.0,1.0
2001-05-23,10.0,10.0,9.95,9.99,5500,0.949470555032715,0.949470555032715,0.944723202257552,0.948521084477683,57927.0201782139,0.0,1.0
2001-05-24,10.0,10.0,9.99,9.99,8850,0.949470555032715,0.949470555032715,0.948521084477683,0.948521084477683,93209.8415594896,0.0,1.0
2001-05-25,10.0,10.0,9.75,9.9,8600,0.949470555032715,0.949470555032715,0.925733791156897,0.939975849482388,90576.7951877526,0.0,1.0
2001-05-29,10.0,10.0,9.94,10.0,8750,0.949470555032715,0.949470555032715,0.943773731702519,0.949470555032715,92156.6230107948,0.0,1.0
2001-05-30,9.99,10.0,9.95,10.0,6450,0.948521084477683,0.949470555032715,0.944723202257552,0.949470555032715,67932.5963908144,0.0,1.0
2001-05-31,9.99,10.0,9.85,10.0,9700,0.948521084477683,0.949470555032715,0.935228496707225,0.949470555032715,102162.199223395,0.0,1.0
2001-06-01,10.25,10.25,9.95,10.0,26500,0.973207318908533,0.973207318908533,0.944723202257552,0.949470555032715,279102.915404121,0.0,1.0
2001-06-04,10.2,10.2,9.95,10.15,14750,0.96845996613337,0.96845996613337,0.944723202257552,0.963712613358206,155349.735932482,0.0,1.0
2001-06-05,10.19,10.2,10.1,10.2,12700,0.967510495578337,0.96845996613337,0.958965260583042,0.96845996613337,133758.755684239,0.0,1.0
2001-06-06,10.09,10.13,10.01,10.13,3450,0.95801579002801,0.961813672248141,0.950420025587748,0.961813672248141,36336.0399299705,0.0,1.0
2001-06-07,10.15,10.2,10.14,10.19,7050,0.963712613358206,0.96845996613337,0.962763142803173,0.967510495578337,74251.9076829832,0.0,1.0
2001-06-08,10.25,10.3,10.11,10.15,40900,0.973207318908533,0.977954671683697,0.959914731138075,0.963712613358206,430766.386416172,0.0,1.0
2001-06-11,10.0,10.3,10.0,10.29,19050,0.949470555032715,0.977954671683697,0.949470555032715,0.977005201128664,200638.133526359,0.0,1.0
2001-06-12,10.2,10.3,10.0,10.0,6100,0.96845996613337,0.977954671683697,0.949470555032715,0.949470555032715,64246.3314703826,0.0,1.0
2001-06-13,10.11,10.35,10.11,10.3,27800,0.959914731138075,0.98270202445886,0.959914731138075,0.977954671683697,292794.756537154,0.0,1.0
2001-06-14,10.0,10.1,9.92,10.0,3700,0.949470555032715,0.958965260583042,0.941874790592454,0.949470555032715,38969.0863017075,0.0,1.0
2001-06-15,10.1,10.1,10.0,10.0,3100,0.958965260583042,0.958965260583042,0.949470555032715,0.949470555032715,32649.7750095387,0.0,1.0
2001-06-18,10.1,10.35,10.0,10.1,27100,0.958965260583042,0.98270202445886,0.949470555032715,0.958965260583042,285422.22669629,0.0,1.0
2001-06-19,10.1,10.24,10.0,10.15,6100,0.958965260583042,0.9722578483535,0.949470555032715,0.963712613358206,64246.3314703827,0.0,1.0
2001-06-20,10.1,10.15,9.9,10.15,13900,0.958965260583042,0.963712613358206,0.939975849482388,0.963712613358206,146397.378268577,0.0,1.0
2001-06-21,10.13,10.13,10.05,10.07,7300,0.961813672248141,0.961813672248141,0.954217907807879,0.956116848917944,76884.9540547202,0.0,1.0
2001-06-22,10.12,10.15,10.06,10.06,8000,0.960864201693108,0.963712613358206,0.955167378362912,0.955167378362912,84257.4838955838,0.0,1.0
2001-06-25,10.03,10.2,10.03,10.1,15700,0.952318966697813,0.96845996613337,0.952318966697813,0.958965260583042,165355.312145083,0.0,1.0
2001-06-26,10.0,10.09,10.0,10.02,6200,0.949470555032715,0.95801579002801,0.949470555032715,0.951369496142781,65299.5500190774,0.0,1.0
2001-06-27,10.13,10.13,10.06,10.07,12800,0.961813672248141,0.961813672248141,0.955167378362912,0.956116848917944,134811.974232934,0.0,1.0
2001-06-28,9.71,10.13,9.71,10.13,14850,0.921935908936767,0.961813672248141,0.921935908936767,0.961813672248141,156402.954481177,0.0,1.0
2001-06-29,9.25,10.1,9.25,9.71,66000,0.878260263405262,0.958965260583042,0.878260263405262,0.921935908936767,695124.242138566,0.0,1.0
2001-07-02,9.3,9.4,9.3,9.3,21600,0.883007616180425,0.892502321730752,0.883007616180425,0.883007616180425,227495.206518076,0.0,1.0
2001-07-03,9.15,9.35,9.1,9.35,8400,0.868765557854935,0.887754968955589,0.864018205079771,0.887754968955589,88470.3580903629,0.0,1.0
2001-07-05,9.15,9.16,9.15,9.16,1400,0.868765557854935,0.869715028409967,0.868765557854935,0.869715028409967,14745.0596817272,0.0,1.0
2001-07-06,9.0,9.11,8.96,9.1,8000,0.854523499529444,0.864967675634804,0.850725617309313,0.864018205079771,84257.4838955838,0.0,1.0
2001-07-09,10.12,10.12,8.9,8.9,25300,0.960864201693108,0.960864201693108,0.845028793979117,0.845028793979117,266464.292819784,0.0,1.0
2001-07-10,10.09,10.12,10.05,10.12,6350,0.95801579002801,0.960864201693108,0.954217907807879,0.960864201693108,66879.3778421196,0.0,1.0
2001-07-11,10.05,10.15,10.03,10.09,4050,0.954217907807879,0.963712613358206,0.952318966697813,0.95801579002801,42655.3512221393,0.0,1.0
2001-07-12,10.05,10.1,10.05,10.09,3600,0.954217907807879,0.958965260583042,0.954217907807879,0.95801579002801,37915.8677530127,0.0,1.0
2001-07-13,10.0,10.0,9.95,10.0,2850,0.949470555032715,0.949470555032715,0.944723202257552,0.949470555032715,30016.7286378017,0.0,1.0
2001-07-16,10.01,10.1,10.01,10.1,4800,0.950420025587748,0.958965260583042,0.950420025587748,0.958965260583042,50554.4903373503,0.0,1.0
2001-07-17,10.18,10.2,10.05,10.05,2750,0.966561025023304,0.96845996613337,0.954217907807879,0.954217907807879,28963.5100891069,0.0,1.0
2001-07-18,10.1,10.2,10.0,10.2,6450,0.958965260583042,0.96845996613337,0.949470555032715,0.96845996613337,67932.5963908144,0.0,1.0
2001-07-19,10.12,10.29,10.1,10.15,15700,0.960864201693108,0.977005201128664,0.958965260583042,0.963712613358206,165355.312145083,0.0,1.0
2001-07-20,10.12,10.12,10.0,10.0,1050,0.960864201693108,0.960864201693108,0.949470555032715,0.949470555032715,11058.7947612954,0.0,1.0
2001-07-23,10.0,10.1,10.0,10.1,800,0.949470555032715,0.958965260583042,0.949470555032715,0.958965260583042,8425.74838955838,0.0,1.0
2001-07-24,10.1,10.1,10.0,10.1,7650,0.958965260583042,0.958965260583042,0.949470555032715,0.958965260583042,80571.218975152,0.0,1.0
2001-07-25,10.1,10.1,10.0,10.06,6200,0.958965260583042,0.958965260583042,0.949470555032715,0.955167378362912,65299.5500190775,0.0,1.0
2001-07-26,10.1,10.1,10.0,10.1,2600,0.958965260583042,0.958965260583042,0.949470555032715,0.958965260583042,27383.6822660647,0.0,1.0
2001-07-27,10.0,10.1,10.0,10.1,45950,0.949470555032715,0.958965260583042,0.949470555032715,0.958965260583042,483953.923125259,0.0,1.0
2001-07-30,10.1,10.12,10.1,10.1,6600,0.958965260583042,0.960864201693108,0.958965260583042,0.958965260583042,69512.4242138566,0.0,1.0
2001-07-31,10.5,10.6,10.15,10.15,12100,0.996944082784351,1.00643878833468,0.963712613358206,0.963712613358206,127439.44439207,0.0,1.0
2001-08-01,10.65,10.75,10.41,10.6,5850,1.01118614110984,1.02068084666017,0.988398847789057,1.00643878833468,61613.2850986457,0.0,1.0
2001-08-02,10.85,10.85,10.71,10.75,7300,1.0301755522105,1.0301755522105,1.01688296444004,1.02068084666017,76884.9540547199,0.0,1.0
2001-08-03,10.7,10.75,10.7,10.75,200,1.01593349388501,1.02068084666017,1.01593349388501,1.02068084666017,2106.43709738958,0.0,1.0
2001-08-06,10.75,10.8,10.75,10.8,1550,1.02068084666017,1.02542819943533,1.02068084666017,1.02542819943533,16324.8875047693,0.0,1.0
2001-08-07,10.85,10.89,10.8,10.89,950,1.0301755522105,1.03397343443063,1.02542819943533,1.03397343443063,10005.5762126005,0.0,1.0
2001-08-08,10.5,10.94,10.5,10.9,16050,0.996944082784351,1.03872078720579,0.996944082784351,1.03492290498566,169041.577065515,0.0,1.0
2001-08-09,10.1,10.41,10.1,10.41,6700,0.958965260583042,0.988398847789057,0.958965260583042,0.988398847789057,70565.6427625514,0.0,1.0
2001-08-10,10.15,10.15,10.0,10.06,7300,0.963712613358206,0.963712613358206,0.949470555032715,0.955167378362912,76884.9540547202,0.0,1.0
2001-08-13,10.4,10.4,10.25,10.25,1650,0.987449377234024,0.987449377234024,0.973207318908533,0.973207318908533,17378.1060534642,0.0,1.0
2001-08-14,10.45,10.7,10.3,10.49,18350,0.992196730009187,1.01593349388501,0.977954671683697,0.995994612229318,193265.603685495,0.0,1.0
2001-08-15,10.5,10.59,10.49,10.49,17500,0.996944082784351,1.00548931777965,0.995994612229318,0.995994612229318,184313.24602159,0.0,1.0
2001-08-16,10.45,10.6,10.4,10.5,17000,0.992196730009187,1.00643878833468,0.987449377234024,0.996944082784351,179047.153278116,0.0,1.0
2001-08-17,10.48,10.5,10.35,10.5,10800,0.995045141674286,0.996944082784351,0.98270202445886,0.996944082784351,113747.603259038,0.0,1.0
2001-08-20,10.51,10.7,10.49,10.49,17750,0.997893553339384,1.01593349388501,0.995994612229318,0.995994612229318,186946.292393326,0.0,1.0
2001-08-21,10.4,10.59,10.4,10.59,3000,0.987449377234024,1.00548931777965,0.987449377234024,1.00548931777965,31596.5564608439,0.0,1.0
2001-08-22,10.6,10.6,10.5,10.5,19400,1.00643878833468,1.00643878833468,0.996944082784351,0.996944082784351,204324.39844679,0.0,1.0
2001-08-23,10.5,10.61,10.5,10.6,14000,0.996944082784351,1.00738825888971,0.996944082784351,1.00643878833468,147450.596817272,0.0,1.0
2001-08-24,10.45,10.45,10.16,10.4,14400,0.992196730009187,0.992196730009187,0.964662083913239,0.987449377234024,151663.471012051,0.0,1.0
2001-08-27,10.3,10.49,10.3,10.49,13300,0.977954671683697,0.995994612229318,0.977954671683697,0.995994612229318,140078.066976408,0.0,1.0
2001-08-28,10.49,10.49,10.39,10.4,2850,0.995994612229318,0.995994612229318,0.986499906678991,0.987449377234024,30016.7286378017,0.0,1.0
2001-08-29,10.3,10.5,10.3,10.5,9350,0.977954671683697,0.996944082784351,0.977954671683697,0.996944082784351,98475.9343029635,0.0,1.0
2001-08-30,10.05,10.4,10.0,10.4,14000,0.954217907807879,0.987449377234024,0.949470555032715,0.987449377234024,147450.596817272,0.0,1.0
2001-08-31,10.4,10.4,10.05,10.05,10650,0.987449377234024,0.987449377234024,0.954217907807879,0.954217907807879,112167.775435996,0.0,1.0
2001-09-04,10.45,10.45,10.45,10.45,1200,0.992196730009187,0.992196730009187,0.992196730009187,0.992196730009187,12638.6225843376,0.0,1.0
2001-09-05,10.48,10.49,10.35,10.49,5000,0.995045141674286,0.995994612229318,0.98270202445886,0.995994612229318,52660.9274347398,0.0,1.0
2001-09-06,10.4,10.4,10.4,10.4,2600,0.987449377234024,0.987449377234024,0.987449377234024,0.987449377234024,27383.6822660647,0.0,1.0
2001-09-07,10.35,10.5,10.35,10.5,3700,0.98270202445886,0.996944082784351,0.98270202445886,0.996944082784351,38969.0863017075,0.0,1.0
2001-09-10,10.49,10.49,10.4,10.4,9450,0.995994612229318,0.995994612229318,0.987449377234024,0.987449377234024,99529.1528516584,0.0,1.0
2001-09-17,10.35,10.5,10.2,10.45,5850,0.98270202445886,0.996944082784351,0.96845996613337,0.992196730009187,61613.2850986457,0.0,1.0
2001-09-18,10.4,10.49,10.4,10.4,2250,0.987449377234024,0.995994612229318,0.987449377234024,0.987449377234024,23697.4173456329,0.0,1.0
2001-09-19,10.45,10.45,10.35,10.45,1300,0.992196730009187,0.992196730009187,0.98270202445886,0.992196730009187,13691.8411330324,0.0,1.0
2001-09-20,10.45,10.45,10.25,10.45,2150,0.992196730009187,0.992196730009187,0.973207318908533,0.992196730009187,22644.1987969382,0.0,1.0
2001-09-21,10.01,10.49,10.0,10.49,12350,0.950420025587748,0.995994612229318,0.949470555032715,0.995994612229318,130072.490763807,0.0,1.0
2001-09-24,9.99,10.0,9.9,10.0,12450,0.948521084477683,0.949470555032715,0.939975849482388,0.949470555032715,131125.709312502,0.0,1.0
2001-09-25,9.99,10.0,9.7,10.0,8000,0.948521084477683,0.949470555032715,0.920986438381734,0.949470555032715,84257.4838955837,0.0,1.0
2001-09-26,9.9,9.99,9.9,9.99,1200,0.939975849482388,0.948521084477683,0.939975849482388,0.948521084477683,12638.6225843376,0.0,1.0
2001-09-27,9.9,9.9,9.66,9.9,3600,0.939975849482388,0.939975849482388,0.917188556161603,0.939975849482388,37915.8677530127,0.0,1.0
2001-09-28,10.0,10.0,9.9,9.99,17850,0.949470555032715,0.949470555032715,0.939975849482388,0.948521084477683,187999.510942021,0.0,1.0
2001-10-01,10.0,10.0,10.0,10.0,0,0.949470555032715,0.949470555032715,0.949470555032715,0.949470555032715,0,0.0,1.0
2001-10-02,10.0,10.0,10.0,10.0,1400,0.949470555032715,0.949470555032715,0.949470555032715,0.949470555032715,14745.0596817272,0.0,1.0
2001-10-03,10.01,10.2,10.0,10.2,6450,0.950420025587748,0.96845996613337,0.949470555032715,0.96845996613337,67932.5963908144,0.0,1.0
2001-10-04,10.24,10.25,10.0,10.25,9700,0.9722578483535,0.973207318908533,0.949470555032715,0.973207318908533,102162.199223395,0.0,1.0
2001-10-05,10.2,10.24,10.0,10.24,35600,0.96845996613337,0.9722578483535,0.949470555032715,0.9722578483535,374945.803335348,0.0,1.0
2001-10-08,10.2,10.2,10.1,10.2,200,0.96845996613337,0.96845996613337,0.958965260583042,0.96845996613337,2106.43709738959,0.0,1.0
2001-10-09,10.25,10.25,10.2,10.25,13800,0.973207318908533,0.973207318908533,0.96845996613337,0.973207318908533,145344.159719882,0.0,1.0
2001-10-10,10.2,10.25,10.2,10.25,800,0.96845996613337,0.973207318908533,0.96845996613337,0.973207318908533,8425.74838955837,0.0,1.0
2001-10-11,10.45,10.49,10.3,10.3,11000,0.992196730009187,0.995994612229318,0.977954671683697,0.977954671683697,115854.040356428,0.0,1.0
2001-10-12,10.48,10.48,10.48,10.48,100,0.995045141674286,0.995045141674286,0.995045141674286,0.995045141674286,1053.2185486948,0.0,1.0
2001-10-15,10.49,10.49,10.48,10.49,4550,0.995994612229318,0.995994612229318,0.995045141674286,0.995994612229318,47921.4439656133,0.0,1.0
2001-10-16,10.53,10.59,10.49,10.49,16650,0.999792494449449,1.00548931777965,0.995994612229318,0.995994612229318,175360.888357684,0.0,1.0
2001-10-17,10.35,10.64,10.35,10.6,17750,0.98270202445886,1.01023667055481,0.98270202445886,1.00643878833468,186946.292393327,0.0,1.0
2001-10-18,10.5,10.59,10.4,10.45,39800,0.996944082784351,1.00548931777965,0.987449377234024,0.992196730009187,419180.982380529,0.0,1.0
2001-10-19,10.5,10.5,10.5,10.5,100,0.996944082784351,0.996944082784351,0.996944082784351,0.996944082784351,1053.2185486948,0.0,1.0
2001-10-22,10.5,10.59,10.45,10.55,2150,0.996944082784351,1.00548931777965,0.992196730009187,1.00169143555951,22644.1987969381,0.0,1.0
2001-10-23,10.5,10.5,10.5,10.5,0,0.996944082784351,0.996944082784351,0.996944082784351,0.996944082784351,0,0.0,1.0
2001-10-24,10.36,10.5,10.36,10.5,1550,0.983651495013893,0.996944082784351,0.983651495013893,0.996944082784351,16324.8875047694,0.0,1.0
2001-10-25,10.5,10.5,10.43,10.49,1400,0.996944082784351,0.996944082784351,0.990297788899122,0.995994612229318,14745.0596817272,0.0,1.0
2001-10-26,10.43,10.5,10.43,10.45,1650,0.990297788899122,0.996944082784351,0.990297788899122,0.992196730009187,17378.1060534642,0.0,1.0
2001-10-29,10.45,10.45,10.45,10.45,200,0.992196730009187,0.992196730009187,0.992196730009187,0.992196730009187,2106.4370973896,0.0,1.0
2001-10-30,10.35,10.36,10.35,10.36,350,0.98270202445886,0.983651495013893,0.98270202445886,0.983651495013893,3686.26492043179,0.0,1.0
2001-10-31,10.4,10.4,10.35,10.4,700,0.987449377234024,0.987449377234024,0.98270202445886,0.987449377234024,7372.52984086358,0.0,1.0
2001-11-01,10.5,10.5,10.49,10.49,5850,0.996944082784351,0.996944082784351,0.995994612229318,0.995994612229318,61613.2850986456,0.0,1.0
2001-11-02,10.5,10.5,10.5,10.5,450,0.996944082784351,0.996944082784351,0.996944082784351,0.996944082784351,4739.48346912659,0.0,1.0
2001-11-05,10.49,10.49,10.4,10.4,1800,0.995994612229318,0.995994612229318,0.987449377234024,0.987449377234024,18957.9338765064,0.0,1.0
2001-11-06,10.5,10.5,10.5,10.5,450,0.996944082784351,0.996944082784351,0.996944082784351,0.996944082784351,4739.48346912659,0.0,1.0
2001-11-07,10.31,10.4,10.3,10.4,2600,0.97890414223873,0.987449377234024,0.977954671683697,0.987449377234024,27383.6822660647,0.0,1.0
2001-11-08,10.31,10.31,10.31,10.31,700,0.97890414223873,0.97890414223873,0.97890414223873,0.97890414223873,7372.52984086358,0.0,1.0
2001-11-09,10.5,10.5,10.3,10.3,3000,0.996944082784351,0.996944082784351,0.977954671683697,0.977954671683697,31596.5564608439,0.0,1.0
2001-11-12,10.5,10.5,10.5,10.5,2000,0.996944082784351,0.996944082784351,0.996944082784351,0.996944082784351,21064.3709738959,0.0,1.0
2001-11-13,10.5,10.5,10.5,10.5,0,0.996944082784351,0.996944082784351,0.996944082784351,0.996944082784351,0,0.0,1.0
2001-11-14,10.5,10.52,10.5,10.5,13050,0.996944082784351,0.998843023894416,0.996944082784351,0.996944082784351,137445.020604671,0.0,1.0
2001-11-15,10.51,10.52,10.4,10.42,10200,0.997893553339384,0.998843023894416,0.987449377234024,0.989348318344089,107428.291966869,0.0,1.0
2001-11-16,10.5,10.51,10.46,10.51,7400,0.996944082784351,0.997893553339384,0.99314620056422,0.997893553339384,77938.172603415,0.0,1.0
2001-11-19,10.51,10.75,10.45,10.75,9350,0.997893553339384,1.02068084666017,0.992196730009187,1.02068084666017,98475.9343029635,0.0,1.0
2001-11-20,10.84,10.95,10.55,10.55,9600,1.02922608165546,1.03967025776082,1.00169143555951,1.00169143555951,101108.980674701,0.0,1.0
2001-11-21,10.79,10.89,10.79,10.89,800,1.0244787288803,1.03397343443063,1.0244787288803,1.03397343443063,8425.74838955838,0.0,1.0
2001-11-23,10.9,10.9,10.9,10.9,1550,1.03492290498566,1.03492290498566,1.03492290498566,1.03492290498566,16324.8875047694,0.0,1.0
2001-11-26,10.95,10.95,10.9,10.9,2150,1.03967025776082,1.03967025776082,1.03492290498566,1.03492290498566,22644.1987969382,0.0,1.0
2001-11-27,10.94,10.94,10.85,10.85,700,1.03872078720579,1.03872078720579,1.0301755522105,1.0301755522105,7372.52984086358,0.0,1.0
2001-11-28,10.95,10.95,10.65,10.95,8600,1.03967025776082,1.03967025776082,1.01118614110984,1.03967025776082,90576.7951877529,0.0,1.0
2001-11-29,11.3,11.35,10.95,10.95,3600,1.07290172718697,1.07764907996213,1.03967025776082,1.03967025776082,37915.8677530126,0.0,1.0
2001-11-30,11.2,11.37,11.2,11.3,1400,1.06340702163664,1.0795480210722,1.06340702163664,1.07290172718697,14745.0596817272,0.0,1.0
2001-12-03,11.1,11.1,11.1,11.1,200,1.05391231608631,1.05391231608631,1.05391231608631,1.05391231608631,2106.4370973896,0.0,1.0
2001-12-04,11.0,11.0,11.0,11.0,100,1.04441761053599,1.04441761053599,1.04441761053599,1.04441761053599,1053.21854869479,0.0,1.0
2001-12-05,11.1,11.1,11.1,11.1,800,1.05391231608631,1.05391231608631,1.05391231608631,1.05391231608631,8425.74838955841,0.0,1.0
2001-12-06,11.1,11.19,11.1,11.19,800,1.05391231608631,1.06245755108161,1.05391231608631,1.06245755108161,8425.74838955841,0.0,1.0
2001-12-07,11.1,11.1,10.95,11.1,2500,1.05391231608631,1.05391231608631,1.03967025776082,1.05391231608631,26330.46371737,0.0,1.0
2001-12-10,10.85,11.0,10.7,11.0,3200,1.0301755522105,1.04441761053599,1.01593349388501,1.04441761053599,33702.9935582334,0.0,1.0
2001-12-11,10.8,10.8,10.8,10.8,100,1.02542819943533,1.02542819943533,1.02542819943533,1.02542819943533,1053.2185486948,0.0,1.0
2001-12-12,11.1,11.1,10.8,10.9,12100,1.05391231608631,1.05391231608631,1.02542819943533,1.03492290498566,127439.444392071,0.0,1.0
2001-12-13,11.0,11.0,11.0,11.0,2850,1.04441761053599,1.04441761053599,1.04441761053599,1.04441761053599,30016.7286378016,0.0,1.0
2001-12-14,11.25,11.35,10.85,10.9,11250,1.0681543744118,1.07764907996213,1.0301755522105,1.03492290498566,118487.086728165,0.0,1.0
2001-12-17,11.25,11.25,11.21,11.25,4050,1.0681543744118,1.0681543744118,1.06435649219167,1.0681543744118,42655.3512221395,0.0,1.0
2001-12-18,11.25,11.25,11.25,11.25,1200,1.0681543744118,1.0681543744118,1.0681543744118,1.0681543744118,12638.6225843376,0.0,1.0
2001-12-19,11.23,11.23,11.23,11.23,600,1.06625543330174,1.06625543330174,1.06625543330174,1.06625543330174,6319.31129216878,0.0,1.0
2001-12-20,11.25,11.3,11.25,11.25,12800,1.0681543744118,1.07290172718697,1.0681543744118,1.0681543744118,134811.974232935,0.0,1.0
2001-12-21,11.35,11.35,11.25,11.3,8150,1.07764907996213,1.07764907996213,1.0681543744118,1.07290172718697,85837.3117186261,0.0,1.0
2001-12-24,11.35,11.35,11.28,11.35,1650,1.07764907996213,1.07764907996213,1.0710027860769,1.07764907996213,17378.1060534642,0.0,1.0
2001-12-26,11.35,11.35,11.35,11.35,8250,1.07764907996213,1.07764907996213,1.07764907996213,1.07764907996213,86890.5302673209,0.0,1.0
2001-12-27,11.8,11.9,11.35,11.35,10550,1.1203752549386,1.12986996048893,1.07764907996213,1.07764907996213,111114.556887302,0.0,1.0
2001-12-28,11.98,11.99,11.9,11.9,16900,1.13746572492919,1.13841519548423,1.12986996048893,1.12986996048893,177993.934729421,0.0,1.0
2001-12-31,11.85,11.99,11.85,11.96,10400,1.12512260771377,1.13841519548423,1.12512260771377,1.13556678381913,109534.729064259,0.0,1.0
2002-01-02,11.98,11.98,11.81,11.9,1400,1.13746572492919,1.13746572492919,1.12132472549364,1.12986996048893,14745.0596817272,0.0,1.0
2002-01-03,11.98,11.98,11.8,11.98,17750,1.13746572492919,1.13746572492919,1.1203752549386,1.13746572492919,186946.292393327,0.0,1.0
2002-01-04,12.0,12.0,11.99,12.0,29600,1.13936466603926,1.13936466603926,1.13841519548423,1.13936466603926,311752.69041366,0.0,1.0
2002-01-07,12.2,12.36,12.0,12.0,5750,1.15835407713991,1.17354560602044,1.13936466603926,1.13936466603926,60560.066549951,0.0,1.0
2002-01-08,12.85,13.34,12.35,12.35,18600,1.22006966321704,1.26659372041364,1.1725961354654,1.1725961354654,195898.650057232,0.0,1.0
2002-01-09,12.8,12.85,12.75,12.85,600,1.21532231044188,1.22006966321704,1.21057495766671,1.22006966321704,6319.31129216876,0.0,1.0
2002-01-10,12.6,12.8,12.6,12.8,1300,1.19633289934122,1.21532231044188,1.19633289934122,1.21532231044188,13691.8411330324,0.0,1.0
2002-01-11,12.4,12.53,12.4,12.53,1050,1.17734348824057,1.18968660545599,1.17734348824057,1.18968660545599,11058.7947612953,0.0,1.0
2002-01-14,12.35,12.35,12.27,12.3,2400,1.1725961354654,1.1725961354654,1.16500037102514,1.16784878269024,25277.2451686752,0.0,1.0
2002-01-15,12.35,12.45,12.26,12.45,700,1.1725961354654,1.18209084101573,1.16405090047011,1.18209084101573,7372.5298408636,0.0,1.0
2002-01-16,12.25,12.45,12.25,12.45,1400,1.16310142991508,1.18209084101573,1.16310142991508,1.18209084101573,14745.0596817271,0.0,1.0
2002-01-17,12.3,12.3,12.15,12.15,800,1.16784878269024,1.16784878269024,1.15360672436475,1.15360672436475,8425.74838955838,0.0,1.0
2002-01-18,12.2,12.2,12.2,12.2,200,1.15835407713991,1.15835407713991,1.15835407713991,1.15835407713991,2106.4370973896,0.0,1.0
2002-01-22,12.5,12.75,12.3,12.3,7200,1.18683819379089,1.21057495766671,1.16784878269024,1.16784878269024,75831.7355060257,0.0,1.0
2002-01-23,12.65,12.65,12.45,12.65,1400,1.20108025211639,1.20108025211639,1.18209084101573,1.20108025211639,14745.0596817271,0.0,1.0
2002-01-24,12.6,12.6,12.6,12.6,100,1.19633289934122,1.19633289934122,1.19633289934122,1.19633289934122,1053.2185486948,0.0,1.0
2002-01-25,12.25,12.5,12.0,12.5,9200,1.16310142991508,1.18683819379089,1.13936466603926,1.18683819379089,96896.106479921,0.0,1.0
2002-01-28,12.75,12.75,12.4,12.75,10550,1.21057495766671,1.21057495766671,1.17734348824057,1.21057495766671,111114.556887301,0.0,1.0
2002-01-29,12.75,12.75,12.6,12.75,7900,1.21057495766671,1.21057495766671,1.19633289934122,1.21057495766671,83204.2653468891,0.0,1.0
2002-01-30,12.65,12.65,12.55,12.65,1300,1.20108025211639,1.20108025211639,1.19158554656606,1.20108025211639,13691.8411330323,0.0,1.0
2002-01-31,12.7,12.75,12.65,12.65,950,1.20582760489155,1.21057495766671,1.20108025211639,1.20108025211639,10005.5762126006,0.0,1.0
2002-02-01,12.75,12.85,12.66,12.85,3450,1.21057495766671,1.22006966321704,1.20202972267142,1.22006966321704,36336.0399299706,0.0,1.0
2002-02-04,12.7,12.78,12.7,12.75,9200,1.20582760489155,1.21342336933181,1.20582760489155,1.21057495766671,96896.1064799212,0.0,1.0
2002-02-05,12.96,12.96,12.71,12.71,6800,1.2305138393224,1.2305138393224,1.20677707544658,1.20677707544658,71618.8613112462,0.0,1.0
2002-02-06,12.95,13.0,12.9,13.0,7300,1.22956436876737,1.23431172154253,1.2248170159922,1.23431172154253,76884.95405472,0.0,1.0
2002-02-07,12.85,13.0,12.85,13.0,950,1.22006966321704,1.23431172154253,1.22006966321704,1.23431172154253,10005.5762126006,0.0,1.0
2002-02-08,12.9,12.9,12.85,12.85,200,1.2248170159922,1.2248170159922,1.22006966321704,1.22006966321704,2106.4370973896,0.0,1.0
2002-02-11,12.75,12.8,12.75,12.8,1800,1.21057495766671,1.21532231044188,1.21057495766671,1.21532231044188,18957.9338765064,0.0,1.0
2002-02-12,12.9,12.9,12.8,12.8,700,1.2248170159922,1.2248170159922,1.21532231044188,1.21532231044188,7372.5298408636,0.0,1.0
2002-02-13,13.2,13.2,13.0,13.0,450,1.25330113264318,1.25330113264318,1.23431172154253,1.23431172154253,4739.4834691266,0.0,1.0
2002-02-14,13.2,13.35,13.05,13.1,4550,1.25330113264318,1.26754319096867,1.23905907431769,1.24380642709286,47921.4439656134,0.0,1.0
2002-02-15,13.01,13.2,13.0,13.2,2850,1.23526119209756,1.25330113264318,1.23431172154253,1.25330113264318,30016.7286378018,0.0,1.0
2002-02-19,13.3,13.3,13.05,13.05,3600,1.26279583819351,1.26279583819351,1.23905907431769,1.23905907431769,37915.8677530127,0.0,1.0
2002-02-20,13.5,13.5,13.25,13.5,9000,1.28178524929417,1.28178524929417,1.25804848541835,1.28178524929417,94789.6693825314,0.0,1.0
2002-02-21,13.5,13.6,13.5,13.5,5750,1.28178524929417,1.29127995484449,1.28178524929417,1.28178524929417,60560.0665499506,0.0,1.0
2002-02-22,13.54,13.54,13.34,13.44,1900,1.2855831315143,1.2855831315143,1.26659372041364,1.27608842596397,20011.1524252011,0.0,1.0
2002-02-25,13.55,13.65,13.55,13.64,3600,1.28653260206933,1.29602730761966,1.28653260206933,1.29507783706462,37915.8677530127,0.0,1.0
2002-02-26,13.44,13.6,13.35,13.6,4200,1.27608842596397,1.29127995484449,1.26754319096867,1.29127995484449,44235.1790451815,0.0,1.0
2002-02-27,13.15,13.49,13.15,13.25,7550,1.24855377986802,1.28083577873913,1.24855377986802,1.25804848541835,79518.0004264572,0.0,1.0
2002-02-28,12.75,13.17,12.7,13.16,19900,1.21057495766671,1.25045272097809,1.20582760489155,1.24950325042305,209590.491190265,0.0,1.0
2002-03-01,12.85,12.85,12.6,12.7,2850,1.22006966321704,1.22006966321704,1.19633289934122,1.20582760489155,30016.7286378017,0.0,1.0
2002-03-04,12.4,12.9,12.35,12.9,16550,1.17734348824057,1.2248170159922,1.1725961354654,1.2248170159922,174307.669808988,0.0,1.0
2002-03-05,12.65,12.65,12.4,12.4,4050,1.20108025211639,1.20108025211639,1.17734348824057,1.17734348824057,42655.3512221391,0.0,1.0
2002-03-06,12.9,12.9,12.7,12.7,4650,1.2248170159922,1.2248170159922,1.20582760489155,1.20582760489155,48974.6625143082,0.0,1.0
2002-03-07,12.9,12.9,12.9,12.9,0,1.2248170159922,1.2248170159922,1.2248170159922,1.2248170159922,0,0.0,1.0
2002-03-08,12.85,12.99,12.8,12.95,3000,1.22006966321704,1.2333622509875,1.21532231044188,1.22956436876737,31596.5564608439,0.0,1.0
2002-03-11,12.95,12.95,12.65,12.75,1800,1.22956436876737,1.22956436876737,1.20108025211639,1.21057495766671,18957.9338765063,0.0,1.0
2002-03-12,13.0,13.0,12.9,13.0,1400,1.23431172154253,1.23431172154253,1.2248170159922,1.23431172154253,14745.0596817272,0.0,1.0
2002-03-13,13.0,13.0,13.0,13.0,1200,1.23431172154253,1.23431172154253,1.23431172154253,1.23431172154253,12638.6225843376,0.0,1.0
2002-03-14,13.0,13.12,13.0,13.12,12950,1.23431172154253,1.24570536820292,1.23431172154253,1.24570536820292,136391.802055976,0.0,1.0
2002-03-15,13.05,13.05,12.9,12.9,4400,1.23905907431769,1.23905907431769,1.2248170159922,1.2248170159922,46341.6161425712,0.0,1.0
2002-03-18,13.2,13.2,13.05,13.05,4800,1.25330113264318,1.25330113264318,1.23905907431769,1.23905907431769,50554.4903373504,0.0,1.0
2002-03-19,13.35,13.35,13.2,13.2,2000,1.26754319096867,1.26754319096867,1.25330113264318,1.25330113264318,21064.370973896,0.0,1.0
2002-03-20,13.25,13.3,13.25,13.3,1050,1.25804848541835,1.26279583819351,1.25804848541835,1.26279583819351,11058.7947612954,0.0,1.0
2002-03-21,13.45,13.45,13.24,13.45,1900,1.277037896519,1.277037896519,1.25709901486332,1.277037896519,20011.1524252012,0.0,1.0
2002-03-22,13.3,13.58,13.25,13.58,2850,1.26279583819351,1.28938101373443,1.25804848541835,1.28938101373443,30016.7286378018,0.0,1.0
2002-03-25,13.2,13.21,13.2,13.21,8600,1.25330113264318,1.25425060319822,1.25330113264318,1.25425060319822,90576.7951877529,0.0,1.0
2002-03-26,13.25,13.28,13.2,13.2,1650,1.25804848541835,1.26089689708345,1.25330113264318,1.25330113264318,17378.1060534641,0.0,1.0
2002-03-27,13.2,13.3,13.15,13.3,1300,1.25330113264318,1.26279583819351,1.24855377986802,1.26279583819351,13691.8411330324,0.0,1.0
2002-03-28,13.3,13.39,13.2,13.3,3100,1.26279583819351,1.27134107318881,1.25330113264318,1.26279583819351,32649.7750095388,0.0,1.0
2002-04-01,13.2,13.25,13.1,13.25,1900,1.25330113264318,1.25804848541835,1.24380642709286,1.25804848541835,20011.1524252012,0.0,1.0
2002-04-02,13.2,13.2,13.2,13.2,100,1.25330113264318,1.25330113264318,1.25330113264318,1.25330113264318,1053.2185486948,0.0,1.0
2002-04-03,13.3,13.3,13.1,13.11,2000,1.26279583819351,1.26279583819351,1.24380642709286,1.24475589764789,21064.370973896,0.0,1.0
2002-04-04,13.3,13.3,13.2,13.2,1300,1.26279583819351,1.26279583819351,1.25330113264318,1.25330113264318,13691.8411330324,0.0,1.0
2002-04-05,13.3,13.3,13.1,13.2,2500,1.26279583819351,1.26279583819351,1.24380642709286,1.25330113264318,26330.46371737,0.0,1.0
2002-04-08,13.45,13.45,13.35,13.35,600,1.277037896519,1.277037896519,1.26754319096867,1.26754319096867,6319.31129216879,0.0,1.0
2002-04-09,13.5,13.5,13.45,13.45,6700,1.28178524929417,1.28178524929417,1.277037896519,1.277037896519,70565.6427625512,0.0,1.0
2002-04-10,13.6,13.6,13.59,13.59,2750,1.29127995484449,1.29127995484449,1.29033048428946,1.29033048428946,28963.510089107,0.0,1.0
2002-04-11,13.6,13.7,13.6,13.6,4650,1.29127995484449,1.30077466039482,1.29127995484449,1.29127995484449,48974.6625143082,0.0,1.0
2002-04-12,13.7,13.7,13.4,13.5,3350,1.30077466039482,1.30077466039482,1.27229054374384,1.28178524929417,35282.8213812757,0.0,1.0
2002-04-15,13.7,13.7,13.61,13.69,3700,1.30077466039482,1.30077466039482,1.29222942539953,1.29982518983979,38969.0863017075,0.0,1.0
2002-04-16,13.9,13.9,13.7,13.7,12200,1.31976407149547,1.31976407149547,1.30077466039482,1.30077466039482,128492.662940766,0.0,1.0
2002-04-17,13.9,13.9,13.9,13.9,3800,1.31976407149547,1.31976407149547,1.31976407149547,1.31976407149547,40022.3048504024,0.0,1.0
2002-04-18,14.0,14.0,13.9,13.9,8250,1.3292587770458,1.3292587770458,1.31976407149547,1.31976407149547,86890.5302673209,0.0,1.0
2002-04-19,14.0,14.0,13.88,14.0,4550,1.3292587770458,1.3292587770458,1.31786513038541,1.3292587770458,47921.4439656133,0.0,1.0
2002-04-22,14.1,14.1,14.0,14.0,1400,1.33875348259613,1.33875348259613,1.3292587770458,1.3292587770458,14745.0596817271,0.0,1.0
2002-04-23,14.3,14.31,14.15,14.15,7550,1.35774289369678,1.35869236425182,1.34350083537129,1.34350083537129,79518.0004264574,0.0,1.0
2002-04-24,14.3,14.35,14.25,14.3,4800,1.35774289369678,1.36249024647195,1.35299554092162,1.35774289369678,50554.4903373504,0.0,1.0
2002-04-25,14.35,14.35,14.19,14.25,17250,1.36249024647195,1.36249024647195,1.34729871759142,1.35299554092162,181680.199649852,0.0,1.0
2002-04-26,14.4,14.4,14.35,14.35,3350,1.36723759924711,1.36723759924711,1.36249024647195,1.36249024647195,35282.8213812757,0.0,1.0
2002-04-29,14.6,14.7,14.45,14.45,7800,1.38622701034776,1.39572171589809,1.37198495202227,1.37198495202227,82151.0467981944,0.0,1.0
2002-04-30,14.85,14.85,14.7,14.7,1900,1.40996377422358,1.40996377422358,1.39572171589809,1.39572171589809,20011.1524252012,0.0,1.0
2002-05-01,15.05,15.1,14.88,14.88,13400,1.42895318532424,1.4337005380994,1.41281218588868,1.41281218588868,141131.285525102,0.0,1.0
2002-05-02,15.05,15.15,15.0,15.1,3600,1.42895318532424,1.43844789087456,1.42420583254907,1.4337005380994,37915.8677530126,0.0,1.0
2002-05-03,15.35,15.35,15.15,15.15,11500,1.45743730197522,1.45743730197522,1.43844789087456,1.43844789087456,121120.133099902,0.0,1.0
2002-05-06,15.32,15.5,15.3,15.4,15200,1.45458889031012,1.47167936030071,1.45268994920005,1.46218465475038,160089.219401609,0.0,1.0
2002-05-07,15.45,15.45,15.22,15.4,5500,1.46693200752555,1.46693200752555,1.44509418475979,1.46218465475038,57927.0201782137,0.0,1.0
2002-05-08,15.79,15.8,15.38,15.45,11500,1.49921400639666,1.50016347695169,1.46028571364032,1.46693200752555,121120.133099901,0.0,1.0
2002-05-09,15.85,16.0,15.8,15.8,13200,1.50491082972685,1.51915288805234,1.50016347695169,1.50016347695169,139024.848427714,0.0,1.0
2002-05-10,15.8,15.85,15.8,15.85,3350,1.50016347695169,1.50491082972685,1.50016347695169,1.50491082972685,35282.8213812757,0.0,1.0
2002-05-13,15.8,15.8,15.6,15.75,9200,1.50016347695169,1.50016347695169,1.48117406585104,1.49541612417653,96896.1064799214,0.0,1.0
2002-05-14,16.2,16.2,15.8,15.9,6800,1.538142299153,1.538142299153,1.50016347695169,1.50965818250202,71618.8613112461,0.0,1.0
2002-05-15,16.3,16.35,16.2,16.25,5000,1.54763700470333,1.55238435747849,1.538142299153,1.54288965192816,52660.9274347397,0.0,1.0
2002-05-16,16.6,16.72,16.35,16.35,24100,1.57612112135431,1.5875147680147,1.55238435747849,1.55238435747849,253825.670235446,0.0,1.0
2002-05-17,16.75,17.0,16.7,16.7,26600,1.5903631796798,1.61409994355562,1.58561582690463,1.58561582690463,280156.133952816,0.0,1.0
2002-05-20,16.95,17.05,16.82,17.0,27950,1.60935259078045,1.61884729633078,1.59700947356503,1.61409994355562,294374.584360196,0.0,1.0
2002-05-21,16.86,17.19,16.85,17.05,11150,1.60080735578516,1.63213988410124,1.59985788523013,1.61884729633078,117433.86817947,0.0,1.0
2002-05-22,14.9,16.9,14.65,16.8,53500,1.41471112699875,1.60460523800529,1.39097436312293,1.59511053245496,563471.923551715,0.0,1.0
2002-05-23,14.9,15.29,14.75,14.85,15350,1.41471112699875,1.45174047864502,1.40046906867326,1.40996377422358,161669.047224651,0.0,1.0
2002-05-24,15.02,15.05,14.86,14.95,5000,1.42610477365914,1.42895318532424,1.41091324477862,1.41945847977391,52660.9274347398,0.0,1.0
2002-05-28,15.04,15.07,14.9,15.07,1900,1.4280037147692,1.4308521264343,1.41471112699875,1.4308521264343,20011.1524252012,0.0,1.0
2002-05-29,14.76,15.06,14.5,15.0,16900,1.40141853922829,1.42990265587927,1.37673230479744,1.42420583254907,177993.93472942,0.0,1.0
2002-05-30,13.29,14.7,12.8,14.7,56250,1.26184636763848,1.39572171589809,1.21532231044188,1.39572171589809,592435.433640823,0.0,1.0
2002-05-31,13.29,13.33,13.15,13.3,20500,1.26184636763848,1.26564424985861,1.24855377986802,1.26279583819351,215909.802482433,0.0,1.0
2002-06-03,13.6,13.61,13.4,13.45,9600,1.29127995484449,1.29222942539953,1.27229054374384,1.277037896519,101108.980674701,0.0,1.0
2002-06-04,13.9,13.99,13.64,13.64,8400,1.31976407149547,1.32830930649077,1.29507783706462,1.29507783706462,88470.3580903633,0.0,1.0
2002-06-05,14.03,14.05,13.95,13.95,3100,1.3321071887109,1.33400612982097,1.32451142427064,1.32451142427064,32649.7750095387,0.0,1.0
2002-06-06,14.18,14.2,13.9,14.07,12700,1.34634924703639,1.34824818814646,1.31976407149547,1.33590507093103,133758.755684239,0.0,1.0
2002-06-07,14.22,14.22,14.17,14.22,7900,1.35014712925652,1.35014712925652,1.34539977648136,1.35014712925652,83204.2653468891,0.0,1.0
2002-06-10,13.95,14.27,13.95,14.15,6700,1.32451142427064,1.35489448203168,1.32451142427064,1.34350083537129,70565.6427625513,0.0,1.0
2002-06-11,14.04,14.04,13.85,13.85,7400,1.33305665926593,1.33305665926593,1.31501671872031,1.31501671872031,77938.1726034151,0.0,1.0
2002-06-12,13.75,14.0,13.7,14.0,5000,1.30552201316998,1.3292587770458,1.30077466039482,1.3292587770458,52660.92743474,0.0,1.0
2002-06-13,13.72,13.74,13.72,13.74,5850,1.30267360150489,1.30457254261495,1.30267360150489,1.30457254261495,61613.2850986454,0.0,1.0
2002-06-14,13.72,13.76,13.72,13.72,3000,1.30267360150489,1.30647148372502,1.30267360150489,1.30267360150489,31596.5564608438,0.0,1.0
2002-06-17,13.75,13.75,13.65,13.71,2750,1.30552201316998,1.30552201316998,1.29602730761966,1.30172413094985,28963.510089107,0.0,1.0
2002-06-18,13.6,13.67,13.6,13.65,2750,1.29127995484449,1.29792624872972,1.29127995484449,1.29602730761966,28963.510089107,0.0,1.0
2002-06-19,13.51,13.64,13.51,13.51,6950,1.2827347198492,1.29507783706462,1.2827347198492,1.2827347198492,73198.6891342883,0.0,1.0
2002-06-20,13.58,13.65,13.27,13.5,6200,1.28938101373443,1.29602730761966,1.25994742652841,1.28178524929417,65299.5500190773,0.0,1.0
2002-06-21,13.6,13.79,13.6,13.78,5500,1.29127995484449,1.30931989539011,1.29127995484449,1.30837042483508,57927.020178214,0.0,1.0
2002-06-24,13.5,13.69,13.35,13.69,5150,1.28178524929417,1.29982518983979,1.26754319096867,1.29982518983979,54240.7552577819,0.0,1.0
2002-06-25,13.2,13.55,13.2,13.5,4050,1.25330113264318,1.28653260206933,1.25330113264318,1.28178524929417,42655.3512221394,0.0,1.0
2002-06-26,13.19,13.28,13.1,13.21,3600,1.25235166208815,1.26089689708345,1.24380642709286,1.25425060319822,37915.8677530127,0.0,1.0
2002-06-27,13.49,13.49,13.3,13.3,4650,1.28083577873913,1.28083577873913,1.26279583819351,1.26279583819351,48974.6625143082,0.0,1.0
2002-06-28,14.0,14.0,13.5,13.55,22900,1.3292587770458,1.3292587770458,1.28178524929417,1.28653260206933,241187.047651109,0.0,1.0
2002-07-01,13.85,14.0,13.85,14.0,1400,1.31501671872031,1.3292587770458,1.31501671872031,1.3292587770458,14745.0596817272,0.0,1.0
2002-07-02,13.95,13.95,13.86,13.86,600,1.32451142427064,1.32451142427064,1.31596618927534,1.31596618927534,6319.31129216877,0.0,1.0
2002-07-03,14.05,14.05,13.9,13.99,6450,1.33400612982097,1.33400612982097,1.31976407149547,1.32830930649077,67932.5963908142,0.0,1.0
2002-07-05,14.05,14.05,14.01,14.05,4650,1.33400612982097,1.33400612982097,1.33020824760083,1.33400612982097,48974.6625143079,0.0,1.0
2002-07-08,14.15,14.19,14.0,14.0,4400,1.34350083537129,1.34729871759142,1.3292587770458,1.3292587770458,46341.6161425712,0.0,1.0
2002-07-09,14.29,14.29,14.15,14.15,3200,1.35679342314175,1.35679342314175,1.34350083537129,1.34350083537129,33702.9935582335,0.0,1.0
2002-07-10,14.16,14.29,14.15,14.29,3600,1.34445030592632,1.35679342314175,1.34350083537129,1.35679342314175,37915.8677530128,0.0,1.0
2002-07-11,14.25,14.25,14.0,14.25,3350,1.35299554092162,1.35299554092162,1.3292587770458,1.35299554092162,35282.8213812757,0.0,1.0
2002-07-12,14.01,14.15,14.01,14.15,24000,1.33020824760083,1.34350083537129,1.33020824760083,1.34350083537129,252772.451686752,0.0,1.0
2002-07-15,13.75,14.1,13.62,14.1,10800,1.30552201316998,1.33875348259613,1.29317889595456,1.33875348259613,113747.603259038,0.0,1.0
2002-07-16,13.6,13.65,13.5,13.65,5850,1.29127995484449,1.29602730761966,1.28178524929417,1.29602730761966,61613.2850986458,0.0,1.0
2002-07-17,13.65,13.65,13.4,13.6,4550,1.29602730761966,1.29602730761966,1.27229054374384,1.29127995484449,47921.4439656131,0.0,1.0
2002-07-18,13.5,13.81,13.5,13.75,4050,1.28178524929417,1.31121883650018,1.28178524929417,1.30552201316998,42655.3512221391,0.0,1.0
2002-07-19,13.45,13.5,13.45,13.5,1200,1.277037896519,1.28178524929417,1.277037896519,1.28178524929417,12638.6225843376,0.0,1.0
2002-07-22,13.39,13.45,13.29,13.45,9700,1.27134107318881,1.277037896519,1.26184636763848,1.277037896519,102162.199223395,0.0,1.0
2002-07-23,13.45,13.5,13.4,13.45,1800,1.277037896519,1.28178524929417,1.27229054374384,1.277037896519,18957.9338765064,0.0,1.0
2002-07-24,13.45,13.45,13.45,13.45,800,1.277037896519,1.277037896519,1.277037896519,1.277037896519,8425.74838955839,0.0,1.0
2002-07-25,13.44,13.45,13.36,13.45,1300,1.27608842596397,1.277037896519,1.26849266152371,1.277037896519,13691.8411330324,0.0,1.0
2002-07-26,13.44,13.44,13.44,13.44,1400,1.27608842596397,1.27608842596397,1.27608842596397,1.27608842596397,14745.0596817272,0.0,1.0
2002-07-29,13.3,13.44,13.01,13.44,10200,1.26279583819351,1.27608842596397,1.23526119209756,1.27608842596397,107428.291966869,0.0,1.0
2002-07-30,13.3,13.4,13.25,13.4,5000,1.26279583819351,1.27229054374384,1.25804848541835,1.27229054374384,52660.9274347399,0.0,1.0
2002-07-31,12.9,13.3,12.9,13.3,4050,1.2248170159922,1.26279583819351,1.2248170159922,1.26279583819351,42655.3512221394,0.0,1.0
2002-08-01,12.94,13.2,12.8,12.9,30350,1.22861489821233,1.25330113264318,1.21532231044188,1.2248170159922,319651.829528872,0.0,1.0
2002-08-02,12.7,12.85,12.7,12.75,21000,1.20582760489155,1.22006966321704,1.20582760489155,1.21057495766671,221175.895225907,0.0,1.0
2002-08-05,12.49,12.9,12.3,12.8,40800,1.18588872323586,1.2248170159922,1.16784878269024,1.21532231044188,429713.167867478,0.0,1.0
2002-08-06,12.0,12.39,11.94,12.39,53000,1.13936466603926,1.17639401768553,1.13366784270906,1.17639401768553,558205.830808242,0.0,1.0
2002-08-07,11.9,12.2,11.75,12.2,18200,1.12986996048893,1.15835407713991,1.11562790216344,1.15835407713991,191685.775862453,0.0,1.0
2002-08-08,11.75,11.99,11.75,11.99,15100,1.11562790216344,1.13841519548423,1.11562790216344,1.13841519548423,159036.000852914,0.0,1.0
2002-08-09,11.31,11.66,11.31,11.66,12350,1.073851197742,1.10708266716815,1.073851197742,1.10708266716815,130072.490763808,0.0,1.0
2002-08-12,11.31,11.32,11.31,11.31,1050,1.073851197742,1.07480066829703,1.073851197742,1.073851197742,11058.7947612954,0.0,1.0
2002-08-13,11.06,11.32,11.05,11.32,8850,1.05011443386618,1.07480066829703,1.04916496331115,1.07480066829703,93209.8415594898,0.0,1.0
2002-08-14,11.15,11.15,11.0,11.06,7650,1.05865966886148,1.05865966886148,1.04441761053599,1.05011443386618,80571.2189751518,0.0,1.0
2002-08-15,11.45,11.45,11.1,11.1,9450,1.08714378551246,1.08714378551246,1.05391231608631,1.05391231608631,99529.1528516582,0.0,1.0
2002-08-16,11.85,11.85,11.45,11.45,3200,1.12512260771377,1.12512260771377,1.08714378551246,1.08714378551246,33702.9935582334,0.0,1.0
2002-08-19,13.0,13.0,11.95,11.95,13800,1.23431172154253,1.23431172154253,1.13461731326409,1.13461731326409,145344.159719882,0.0,1.0
2002-08-20,13.21,13.3,13.1,13.1,8000,1.25425060319822,1.26279583819351,1.24380642709286,1.24380642709286,84257.4838955836,0.0,1.0
2002-08-21,13.7,13.7,13.3,13.3,6200,1.30077466039482,1.30077466039482,1.26279583819351,1.26279583819351,65299.5500190774,0.0,1.0
2002-08-22,13.91,13.95,13.6,13.7,8500,1.32071354205051,1.32451142427064,1.29127995484449,1.30077466039482,89523.5766390575,0.0,1.0
2002-08-23,13.9,13.93,13.86,13.86,20250,1.31976407149547,1.32261248316057,1.31596618927534,1.31596618927534,213276.756110697,0.0,1.0
2002-08-26,14.09,14.09,13.9,13.9,3800,1.3378040120411,1.3378040120411,1.31976407149547,1.31976407149547,40022.3048504022,0.0,1.0
2002-08-27,13.8,14.09,13.8,14.09,3800,1.31026936594515,1.3378040120411,1.31026936594515,1.3378040120411,40022.3048504022,0.0,1.0
2002-08-28,13.7,13.7,13.7,13.7,4300,1.30077466039482,1.30077466039482,1.30077466039482,1.30077466039482,45288.3975938763,0.0,1.0
2002-08-29,13.6,13.7,13.6,13.7,2250,1.29127995484449,1.30077466039482,1.29127995484449,1.30077466039482,23697.417345633,0.0,1.0
2002-08-30,13.9,13.9,13.52,13.52,2250,1.31976407149547,1.31976407149547,1.28368419040423,1.28368419040423,23697.417345633,0.0,1.0
2002-09-03,13.52,13.8,13.52,13.8,1550,1.28368419040423,1.31026936594515,1.28368419040423,1.31026936594515,16324.8875047694,0.0,1.0
2002-09-04,13.78,13.78,13.52,13.52,1400,1.30837042483508,1.30837042483508,1.28368419040423,1.28368419040423,14745.0596817272,0.0,1.0
2002-09-05,13.65,13.7,13.65,13.7,600,1.29602730761966,1.30077466039482,1.29602730761966,1.30077466039482,6319.31129216877,0.0,1.0
2002-09-06,13.52,13.7,13.51,13.7,6350,1.28368419040423,1.30077466039482,1.2827347198492,1.30077466039482,66879.3778421197,0.0,1.0
2002-09-09,13.6,13.6,13.38,13.51,7400,1.29127995484449,1.29127995484449,1.27039160263377,1.2827347198492,77938.1726034152,0.0,1.0
2002-09-10,13.65,13.65,13.45,13.6,2400,1.29602730761966,1.29602730761966,1.277037896519,1.29127995484449,25277.2451686751,0.0,1.0
2002-09-11,13.6,13.6,13.6,13.6,100,1.29127995484449,1.29127995484449,1.29127995484449,1.29127995484449,1053.2185486948,0.0,1.0
2002-09-12,13.55,13.65,13.55,13.55,600,1.28653260206933,1.29602730761966,1.28653260206933,1.28653260206933,6319.31129216878,0.0,1.0
2002-09-13,13.65,13.65,13.55,13.6,7900,1.29602730761966,1.29602730761966,1.28653260206933,1.29127995484449,83204.2653468888,0.0,1.0
2002-09-16,13.5,13.55,13.4,13.55,1650,1.28178524929417,1.28653260206933,1.27229054374384,1.28653260206933,17378.1060534641,0.0,1.0
2002-09-17,13.54,13.65,13.5,13.65,4200,1.2855831315143,1.29602730761966,1.28178524929417,1.29602730761966,44235.1790451814,0.0,1.0
2002-09-18,13.6,13.76,13.5,13.76,5400,1.29127995484449,1.30647148372502,1.28178524929417,1.30647148372502,56873.8016295192,0.0,1.0
2002-09-19,13.5,13.58,13.36,13.5,11600,1.28178524929417,1.28938101373443,1.26849266152371,1.28178524929417,122173.351648596,0.0,1.0
2002-09-20,13.4,13.69,13.37,13.51,6700,1.27229054374384,1.29982518983979,1.26944213207874,1.2827347198492,70565.6427625513,0.0,1.0
2002-09-23,13.65,13.65,13.5,13.5,600,1.29602730761966,1.29602730761966,1.28178524929417,1.28178524929417,6319.31129216877,0.0,1.0
2002-09-24,13.71,13.85,13.53,13.7,5600,1.30172413094985,1.31501671872031,1.28463366095926,1.30077466039482,58980.2387269088,0.0,1.0
2002-09-25,13.9,13.9,13.55,13.65,1050,1.31976407149547,1.31976407149547,1.28653260206933,1.29602730761966,11058.7947612954,0.0,1.0
2002-09-26,13.99,13.99,13.85,13.85,700,1.32830930649077,1.32830930649077,1.31501671872031,1.31501671872031,7372.52984086357,0.0,1.0
2002-09-27,13.7,14.09,13.7,14.09,2250,1.30077466039482,1.3378040120411,1.30077466039482,1.3378040120411,23697.4173456329,0.0,1.0
2002-09-30,13.66,13.7,13.55,13.66,9450,1.29697677817469,1.30077466039482,1.28653260206933,1.29697677817469,99529.1528516583,0.0,1.0
2002-10-01,13.7,13.72,13.56,13.56,950,1.30077466039482,1.30267360150489,1.28748207262436,1.28748207262436,10005.5762126006,0.0,1.0
2002-10-02,13.7,13.7,13.7,13.7,100,1.30077466039482,1.30077466039482,1.30077466039482,1.30077466039482,1053.2185486948,0.0,1.0
2002-10-03,13.65,13.9,13.65,13.8,2850,1.29602730761966,1.31976407149547,1.29602730761966,1.31026936594515,30016.7286378016,0.0,1.0
2002-10-04,13.49,13.55,13.49,13.55,1300,1.28083577873913,1.28653260206933,1.28083577873913,1.28653260206933,13691.8411330324,0.0,1.0
2002-10-07,13.2,13.36,13.2,13.36,8000,1.25330113264318,1.26849266152371,1.25330113264318,1.26849266152371,84257.4838955841,0.0,1.0
2002-10-08,13.14,13.15,13.1,13.1,3200,1.24760430931299,1.24855377986802,1.24380642709286,1.24380642709286,33702.9935582335,0.0,1.0
2002-10-09,13.2,13.2,13.0,13.04,11150,1.25330113264318,1.25330113264318,1.23431172154253,1.23810960376266,117433.86817947,0.0,1.0
2002-10-10,13.34,13.34,13.1,13.1,3000,1.26659372041364,1.26659372041364,1.24380642709286,1.24380642709286,31596.556460844,0.0,1.0
2002-10-11,13.35,13.35,13.31,13.34,450,1.26754319096867,1.26754319096867,1.26374530874854,1.26659372041364,4739.48346912661,0.0,1.0
2002-10-14,13.35,13.35,13.35,13.35,0,1.26754319096867,1.26754319096867,1.26754319096867,1.26754319096867,0,0.0,1.0
2002-10-15,13.35,13.4,13.24,13.25,1800,1.26754319096867,1.27229054374384,1.25709901486332,1.25804848541835,18957.9338765064,0.0,1.0
2002-10-16,13.5,13.5,13.35,13.44,2750,1.28178524929417,1.28178524929417,1.26754319096867,1.27608842596397,28963.5100891068,0.0,1.0
2002-10-17,13.79,13.8,13.55,13.55,6350,1.30931989539011,1.31026936594515,1.28653260206933,1.28653260206933,66879.3778421199,0.0,1.0
2002-10-18,13.95,13.95,13.75,13.8,3000,1.32451142427064,1.32451142427064,1.30552201316998,1.31026936594515,31596.5564608439,0.0,1.0
2002-10-21,14.0,14.0,13.85,13.95,2600,1.3292587770458,1.3292587770458,1.31501671872031,1.32451142427064,27383.6822660648,0.0,1.0
2002-10-22,14.1,14.1,14.0,14.0,1200,1.33875348259613,1.33875348259613,1.3292587770458,1.3292587770458,12638.6225843376,0.0,1.0
2002-10-23,14.35,14.35,14.09,14.1,7050,1.36249024647195,1.36249024647195,1.3378040120411,1.33875348259613,74251.907682983,0.0,1.0
2002-10-24,14.2,14.3,14.2,14.25,1050,1.34824818814646,1.35774289369678,1.34824818814646,1.35299554092162,11058.7947612953,0.0,1.0
2002-10-25,14.35,14.35,14.06,14.06,2400,1.36249024647195,1.36249024647195,1.334955600376,1.334955600376,25277.2451686751,0.0,1.0
2002-10-28,14.3,14.4,14.3,14.35,3700,1.35774289369678,1.36723759924711,1.35774289369678,1.36249024647195,38969.0863017076,0.0,1.0
2002-10-29,14.45,14.45,14.32,14.32,2500,1.37198495202227,1.37198495202227,1.35964183480685,1.35964183480685,26330.46371737,0.0,1.0
2002-10-30,14.45,14.5,14.45,14.49,800,1.37198495202227,1.37673230479744,1.37198495202227,1.3757828342424,8425.7483895584,0.0,1.0
2002-10-31,14.49,14.5,14.4,14.49,2750,1.3757828342424,1.37673230479744,1.36723759924711,1.3757828342424,28963.510089107,0.0,1.0
2002-11-01,14.6,14.6,14.46,14.5,8400,1.38622701034776,1.38622701034776,1.37293442257731,1.37673230479744,88470.3580903632,0.0,1.0
2002-11-04,14.65,14.65,14.42,14.5,2850,1.39097436312293,1.39097436312293,1.36913654035718,1.37673230479744,30016.7286378017,0.0,1.0
2002-11-05,14.7,14.7,14.65,14.65,2400,1.39572171589809,1.39572171589809,1.39097436312293,1.39097436312293,25277.2451686752,0.0,1.0
2002-11-06,15.0,15.2,14.75,14.75,4900,1.42420583254907,1.44319524364973,1.40046906867326,1.40046906867326,51607.7088860452,0.0,1.0
2002-11-07,15.09,15.1,15.03,15.1,1400,1.43275106754437,1.4337005380994,1.42705424421417,1.4337005380994,14745.0596817271,0.0,1.0
2002-11-08,15.23,15.25,15.19,15.19,1550,1.44604365531483,1.44794259642489,1.44224577309469,1.44224577309469,16324.8875047693,0.0,1.0
2002-11-11,14.97,15.17,14.97,15.17,1800,1.42135742088397,1.44034683198463,1.42135742088397,1.44034683198463,18957.9338765064,0.0,1.0
2002-11-12,15.2,15.2,14.78,14.88,3800,1.44319524364973,1.44319524364973,1.40331748033835,1.41281218588868,40022.3048504022,0.0,1.0
2002-11-13,15.1,15.2,15.1,15.2,1400,1.4337005380994,1.44319524364973,1.4337005380994,1.44319524364973,14745.0596817272,0.0,1.0
2002-11-14,15.0,15.2,14.8,15.2,7400,1.42420583254907,1.44319524364973,1.40521642144842,1.44319524364973,77938.1726034152,0.0,1.0
2002-11-15,15.15,15.15,14.9,15.09,2000,1.43844789087456,1.43844789087456,1.41471112699875,1.43275106754437,21064.370973896,0.0,1.0
2002-11-18,14.9,15.1,14.84,15.1,17400,1.41471112699875,1.4337005380994,1.40901430366855,1.4337005380994,183260.027472894,0.0,1.0
2002-11-19,14.9,15.25,14.8,15.05,6200,1.41471112699875,1.44794259642489,1.40521642144842,1.42895318532424,65299.5500190772,0.0,1.0
2002-11-20,15.24,15.24,14.9,14.9,5400,1.44699312586986,1.44699312586986,1.41471112699875,1.41471112699875,56873.801629519,0.0,1.0
2002-11-21,15.3,15.3,15.25,15.25,1400,1.45268994920005,1.45268994920005,1.44794259642489,1.44794259642489,14745.0596817272,0.0,1.0
2002-11-22,15.28,15.5,15.27,15.35,7550,1.45079100808999,1.47167936030071,1.44984153753496,1.45743730197522,79518.0004264571,0.0,1.0
2002-11-25,15.25,15.3,15.12,15.29,2150,1.44794259642489,1.45268994920005,1.43559947920947,1.45174047864502,22644.1987969382,0.0,1.0
2002-11-26,15.06,15.3,15.0,15.15,3350,1.42990265587927,1.45268994920005,1.42420583254907,1.43844789087456,35282.8213812757,0.0,1.0
2002-11-27,15.2,15.2,15.15,15.15,4550,1.44319524364973,1.44319524364973,1.43844789087456,1.43844789087456,47921.4439656132,0.0,1.0
2002-11-29,15.4,15.4,15.2,15.25,8750,1.46218465475038,1.46218465475038,1.44319524364973,1.44794259642489,92156.6230107949,0.0,1.0
2002-12-02,15.39,15.39,15.1,15.35,6950,1.46123518419535,1.46123518419535,1.4337005380994,1.45743730197522,73198.6891342884,0.0,1.0
2002-12-03,15.2,15.39,15.2,15.29,1800,1.44319524364973,1.46123518419535,1.44319524364973,1.45174047864502,18957.9338765063,0.0,1.0
2002-12-04,14.86,15.11,14.8,15.11,6700,1.41091324477862,1.43465000865443,1.40521642144842,1.43465000865443,70565.6427625512,0.0,1.0
2002-12-05,14.91,15.0,14.9,15.0,1900,1.41566059755378,1.42420583254907,1.41471112699875,1.42420583254907,20011.1524252011,0.0,1.0
2002-12-06,14.9,14.93,14.9,14.9,2750,1.41471112699875,1.41755953866384,1.41471112699875,1.41471112699875,28963.5100891068,0.0,1.0
2002-12-09,15.26,15.5,14.81,14.9,30000,1.44889206697992,1.47167936030071,1.40616589200345,1.41471112699875,315965.56460844,0.0,1.0
2002-12-10,15.45,15.51,15.25,15.25,3000,1.46693200752555,1.47262883085574,1.44794259642489,1.44794259642489,31596.5564608438,0.0,1.0
2002-12-11,15.54,15.55,15.41,15.54,3200,1.47547724252084,1.47642671307587,1.46313412530541,1.47547724252084,33702.9935582335,0.0,1.0
2002-12-12,15.5,15.55,15.5,15.54,3800,1.47167936030071,1.47642671307587,1.47167936030071,1.47547724252084,40022.3048504023,0.0,1.0
2002-12-13,15.69,15.7,15.5,15.5,12700,1.48971930084633,1.49066877140136,1.47167936030071,1.47167936030071,133758.755684239,0.0,1.0
2002-12-16,15.65,15.69,15.5,15.69,3700,1.4859214186262,1.48971930084633,1.47167936030071,1.48971930084633,38969.0863017075,0.0,1.0
2002-12-17,15.5,15.7,15.24,15.55,9450,1.47167936030071,1.49066877140136,1.44699312586986,1.47642671307587,99529.1528516582,0.0,1.0
2002-12-18,15.04,15.3,15.0,15.3,5850,1.4280037147692,1.45268994920005,1.42420583254907,1.45268994920005,61613.2850986458,0.0,1.0
2002-12-19,15.29,15.29,15.15,15.15,800,1.45174047864502,1.45174047864502,1.43844789087456,1.43844789087456,8425.74838955839,0.0,1.0
2002-12-20,15.18,15.35,15.1,15.35,5000,1.44129630253966,1.45743730197522,1.4337005380994,1.45743730197522,52660.9274347399,0.0,1.0
2002-12-23,15.4,15.6,15.29,15.29,6450,1.46218465475038,1.48117406585104,1.45174047864502,1.45174047864502,67932.5963908145,0.0,1.0
2002-12-24,15.53,15.53,15.53,15.53,100,1.47452777196581,1.47452777196581,1.47452777196581,1.47452777196581,1053.21854869479,0.0,1.0
2002-12-26,15.65,15.7,15.43,15.43,1550,1.4859214186262,1.49066877140136,1.46503306641548,1.46503306641548,16324.8875047694,0.0,1.0
2002-12-27,15.4,15.55,15.36,15.55,3950,1.46218465475038,1.47642671307587,1.45838677253025,1.47642671307587,41602.1326734445,0.0,1.0
2002-12-30,15.54,15.54,15.5,15.5,1300,1.47547724252084,1.47547724252084,1.47167936030071,1.47167936030071,13691.8411330324,0.0,1.0
2002-12-31,15.3,15.7,15.3,15.7,16300,1.45268994920005,1.49066877140136,1.45268994920005,1.49066877140136,171674.623437252,0.0,1.0
2003-01-02,15.41,15.55,15.4,15.4,4300,1.46313412530541,1.47642671307587,1.46218465475038,1.46218465475038,45288.3975938764,0.0,1.0
2003-01-03,15.3,15.51,15.3,15.51,4900,1.45268994920005,1.47262883085574,1.45268994920005,1.47262883085574,51607.7088860452,0.0,1.0
2003-01-06,15.3,15.31,15.3,15.31,3450,1.45268994920005,1.45363941975509,1.45268994920005,1.45363941975509,36336.0399299706,0.0,1.0
2003-01-07,15.1,15.4,15.0,15.3,3600,1.4337005380994,1.46218465475038,1.42420583254907,1.45268994920005,37915.8677530127,0.0,1.0
2003-01-08,15.15,15.15,14.9,15.05,17000,1.43844789087456,1.43844789087456,1.41471112699875,1.42895318532424,179047.153278116,0.0,1.0
2003-01-09,15.35,15.35,15.05,15.05,2500,1.45743730197522,1.45743730197522,1.42895318532424,1.42895318532424,26330.4637173699,0.0,1.0
2003-01-10,15.21,15.3,15.21,15.3,350,1.44414471420476,1.45268994920005,1.44414471420476,1.45268994920005,3686.26492043179,0.0,1.0
2003-01-13,15.29,15.29,15.2,15.2,1050,1.45174047864502,1.45174047864502,1.44319524364973,1.44319524364973,11058.7947612954,0.0,1.0
2003-01-14,15.19,15.39,15.19,15.38,700,1.44224577309469,1.46123518419535,1.44224577309469,1.46028571364032,7372.5298408636,0.0,1.0
2003-01-15,15.11,15.2,15.07,15.19,3350,1.43465000865443,1.44319524364973,1.4308521264343,1.44224577309469,35282.8213812758,0.0,1.0
2003-01-16,15.13,15.29,15.05,15.12,2150,1.4365489497645,1.45174047864502,1.42895318532424,1.43559947920947,22644.1987969381,0.0,1.0
2003-01-17,15.09,15.09,15.05,15.08,4650,1.43275106754437,1.43275106754437,1.42895318532424,1.43180159698933,48974.662514308,0.0,1.0
2003-01-21,15.07,15.09,15.07,15.09,3200,1.4308521264343,1.43275106754437,1.4308521264343,1.43275106754437,33702.9935582336,0.0,1.0
2003-01-22,15.07,15.07,15.06,15.07,6800,1.4308521264343,1.4308521264343,1.42990265587927,1.4308521264343,71618.8613112463,0.0,1.0
2003-01-23,15.11,15.25,15.07,15.07,1650,1.43465000865443,1.44794259642489,1.4308521264343,1.4308521264343,17378.1060534642,0.0,1.0
2003-01-24,15.08,15.08,15.07,15.08,3800,1.43180159698933,1.43180159698933,1.4308521264343,1.43180159698933,40022.3048504024,0.0,1.0
2003-01-27,15.08,15.08,15.06,15.08,2850,1.43180159698933,1.43180159698933,1.42990265587927,1.43180159698933,30016.7286378018,0.0,1.0
2003-01-28,15.13,15.13,15.08,15.08,1200,1.4365489497645,1.4365489497645,1.43180159698933,1.43180159698933,12638.6225843376,0.0,1.0
2003-01-29,15.13,15.13,15.08,15.08,950,1.4365489497645,1.4365489497645,1.43180159698933,1.43180159698933,10005.5762126006,0.0,1.0
2003-01-30,15.08,15.11,15.06,15.11,5150,1.43180159698933,1.43465000865443,1.42990265587927,1.43465000865443,54240.7552577822,0.0,1.0
2003-01-31,15.25,15.25,15.14,15.15,9950,1.44794259642489,1.44794259642489,1.43749842031953,1.43844789087456,104795.245595132,0.0,1.0
2003-02-03,15.27,15.3,15.21,15.21,2500,1.44984153753496,1.45268994920005,1.44414471420476,1.44414471420476,26330.4637173699,0.0,1.0
2003-02-04,15.2,15.3,15.19,15.26,17250,1.44319524364973,1.45268994920005,1.44224577309469,1.44889206697992,181680.199649852,0.0,1.0
2003-02-05,15.06,15.2,15.06,15.2,3700,1.42990265587927,1.44319524364973,1.42990265587927,1.44319524364973,38969.0863017075,0.0,1.0
2003-02-06,15.05,15.06,15.05,15.06,2850,1.42895318532424,1.42990265587927,1.42895318532424,1.42990265587927,30016.7286378017,0.0,1.0
2003-02-07,14.9,15.06,14.9,15.06,5250,1.41471112699875,1.42990265587927,1.41471112699875,1.42990265587927,55293.9738064767,0.0,1.0
2003-02-10,14.85,14.9,14.85,14.89,1900,1.40996377422358,1.41471112699875,1.40996377422358,1.41376165644371,20011.1524252012,0.0,1.0
2003-02-11,14.85,14.85,14.69,14.85,3800,1.40996377422358,1.40996377422358,1.39477224534306,1.40996377422358,40022.3048504024,0.0,1.0
2003-02-12,14.64,14.84,14.64,14.84,4900,1.3900248925679,1.40901430366855,1.3900248925679,1.40901430366855,51607.7088860449,0.0,1.0
2003-02-13,14.7,14.85,14.65,14.65,13400,1.39572171589809,1.40996377422358,1.39097436312293,1.39097436312293,141131.285525103,0.0,1.0
2003-02-14,14.54,14.7,14.51,14.7,6000,1.38053018701757,1.39572171589809,1.37768177535247,1.39572171589809,63193.1129216877,0.0,1.0
2003-02-18,14.73,14.73,14.51,14.53,1650,1.39857012756319,1.39857012756319,1.37768177535247,1.37958071646254,17378.1060534641,0.0,1.0
2003-02-19,14.6,14.7,14.6,14.7,800,1.38622701034776,1.39572171589809,1.38622701034776,1.39572171589809,8425.7483895584,0.0,1.0
2003-02-20,14.85,14.85,14.59,14.59,2400,1.40996377422358,1.40996377422358,1.38527753979273,1.38527753979273,25277.2451686752,0.0,1.0
2003-02-21,14.95,14.95,14.83,14.84,1300,1.41945847977391,1.41945847977391,1.40806483311352,1.40901430366855,13691.8411330324,0.0,1.0
2003-02-24,14.98,15.02,14.85,14.95,4800,1.42230689143901,1.42610477365914,1.40996377422358,1.41945847977391,50554.4903373502,0.0,1.0
2003-02-25,15.04,15.04,14.98,14.98,1800,1.4280037147692,1.4280037147692,1.42230689143901,1.42230689143901,18957.9338765064,0.0,1.0
2003-02-26,15.04,15.04,14.86,14.96,1300,1.4280037147692,1.4280037147692,1.41091324477862,1.42040795032894,13691.8411330324,0.0,1.0
2003-02-27,15.1,15.1,14.94,14.94,1400,1.4337005380994,1.4337005380994,1.41850900921888,1.41850900921888,14745.0596817272,0.0,1.0
2003-02-28,14.8,15.14,14.8,15.1,4300,1.40521642144842,1.43749842031953,1.40521642144842,1.4337005380994,45288.3975938762,0.0,1.0
2003-03-03,14.7,14.8,14.69,14.8,1050,1.39572171589809,1.40521642144842,1.39477224534306,1.40521642144842,11058.7947612954,0.0,1.0
2003-03-04,14.61,14.65,14.61,14.65,450,1.3871764809028,1.39097436312293,1.3871764809028,1.39097436312293,4739.48346912658,0.0,1.0
2003-03-05,14.25,14.51,14.25,14.51,6450,1.35299554092162,1.37768177535247,1.35299554092162,1.37768177535247,67932.5963908144,0.0,1.0
2003-03-06,14.25,14.25,14.16,14.25,3800,1.35299554092162,1.35299554092162,1.34445030592632,1.35299554092162,40022.3048504023,0.0,1.0
2003-03-07,13.93,14.19,13.8,14.19,13050,1.32261248316057,1.34729871759142,1.31026936594515,1.34729871759142,137445.020604671,0.0,1.0
2003-03-10,13.8,13.86,13.8,13.86,1650,1.31026936594515,1.31596618927534,1.31026936594515,1.31596618927534,17378.1060534641,0.0,1.0
2003-03-11,14.06,14.1,14.05,14.05,7800,1.334955600376,1.33875348259613,1.33400612982097,1.33400612982097,82151.0467981941,0.0,1.0
2003-03-12,14.0,14.0,13.91,14.0,2850,1.3292587770458,1.3292587770458,1.32071354205051,1.3292587770458,30016.7286378018,0.0,1.0
2003-03-13,13.9,13.91,13.8,13.91,21000,1.31976407149547,1.32071354205051,1.31026936594515,1.32071354205051,221175.895225908,0.0,1.0
2003-03-14,13.9,13.99,13.9,13.98,1900,1.31976407149547,1.32830930649077,1.31976407149547,1.32735983593574,20011.1524252012,0.0,1.0
2003-03-17,14.49,14.49,13.94,13.95,5000,1.3757828342424,1.3757828342424,1.32356195371561,1.32451142427064,52660.92743474,0.0,1.0
2003-03-18,14.2,14.41,14.1,14.41,15000,1.34824818814646,1.36818706980214,1.33875348259613,1.36818706980214,157982.782304219,0.0,1.0
2003-03-19,14.25,14.25,14.17,14.17,1550,1.35299554092162,1.35299554092162,1.34539977648136,1.34539977648136,16324.8875047693,0.0,1.0
2003-03-20,14.45,14.45,14.29,14.29,1900,1.37198495202227,1.37198495202227,1.35679342314175,1.35679342314175,20011.1524252012,0.0,1.0
2003-03-21,14.29,14.5,14.21,14.45,8850,1.35679342314175,1.37673230479744,1.34919765870149,1.37198495202227,93209.8415594896,0.0,1.0
2003-03-24,14.07,14.22,14.07,14.22,1650,1.33590507093103,1.35014712925652,1.33590507093103,1.35014712925652,17378.1060534642,0.0,1.0
2003-03-25,14.18,14.18,14.0,14.02,10050,1.34634924703639,1.34634924703639,1.3292587770458,1.33115771815587,105848.464143827,0.0,1.0
2003-03-26,13.95,14.08,13.8,14.08,5250,1.32451142427064,1.33685454148606,1.31026936594515,1.33685454148606,55293.9738064768,0.0,1.0
2003-03-27,14.05,14.05,13.9,13.92,2150,1.33400612982097,1.33400612982097,1.31976407149547,1.32166301260554,22644.1987969381,0.0,1.0
2003-03-28,14.04,14.05,14.04,14.04,1550,1.33305665926593,1.33400612982097,1.33305665926593,1.33305665926593,16324.8875047694,0.0,1.0
2003-03-31,13.97,13.98,13.92,13.95,4400,1.3264103653807,1.32735983593574,1.32166301260554,1.32451142427064,46341.6161425712,0.0,1.0
2003-04-01,13.95,13.95,13.9,13.9,700,1.32451142427064,1.32451142427064,1.31976407149547,1.31976407149547,7372.52984086357,0.0,1.0
2003-04-02,13.9,13.98,13.9,13.95,1200,1.31976407149547,1.32735983593574,1.31976407149547,1.32451142427064,12638.6225843376,0.0,1.0
2003-04-03,13.9,13.95,13.9,13.9,1650,1.31976407149547,1.32451142427064,1.31976407149547,1.31976407149547,17378.1060534642,0.0,1.0
2003-04-04,13.99,14.0,13.98,14.0,2500,1.32830930649077,1.3292587770458,1.32735983593574,1.3292587770458,26330.4637173699,0.0,1.0
2003-04-07,14.1,14.1,13.9,13.98,5000,1.33875348259613,1.33875348259613,1.31976407149547,1.32735983593574,52660.9274347398,0.0,1.0
2003-04-08,14.1,14.1,14.05,14.09,2250,1.33875348259613,1.33875348259613,1.33400612982097,1.3378040120411,23697.4173456329,0.0,1.0
2003-04-09,13.91,14.19,13.9,14.19,6450,1.32071354205051,1.34729871759142,1.31976407149547,1.34729871759142,67932.5963908143,0.0,1.0
2003-04-10,14.09,14.1,13.96,13.96,950,1.3378040120411,1.33875348259613,1.32546089482567,1.32546089482567,10005.5762126005,0.0,1.0
2003-04-11,14.22,14.22,14.0,14.0,600,1.35014712925652,1.35014712925652,1.3292587770458,1.3292587770458,6319.31129216879,0.0,1.0
2003-04-14,14.35,14.35,14.29,14.3,3600,1.36249024647195,1.36249024647195,1.35679342314175,1.35774289369678,37915.8677530126,0.0,1.0
2003-04-15,14.45,14.45,14.2,14.3,10300,1.37198495202227,1.37198495202227,1.34824818814646,1.35774289369678,108481.510515564,0.0,1.0
2003-04-16,14.45,14.49,14.4,14.45,3600,1.37198495202227,1.3757828342424,1.36723759924711,1.37198495202227,37915.8677530128,0.0,1.0
2003-04-17,14.35,14.45,14.23,14.45,3600,1.36249024647195,1.37198495202227,1.35109659981155,1.37198495202227,37915.8677530126,0.0,1.0
2003-04-21,14.29,14.31,14.2,14.2,23850,1.35679342314175,1.35869236425182,1.34824818814646,1.34824818814646,251192.623863709,0.0,1.0
2003-04-22,14.34,14.34,14.2,14.2,5850,1.36154077591691,1.36154077591691,1.34824818814646,1.34824818814646,61613.2850986458,0.0,1.0
2003-04-23,14.21,14.34,14.21,14.34,1050,1.34919765870149,1.36154077591691,1.34919765870149,1.36154077591691,11058.7947612954,0.0,1.0
2003-04-24,14.0,14.21,13.9,14.21,9600,1.3292587770458,1.34919765870149,1.31976407149547,1.34919765870149,101108.980674701,0.0,1.0
2003-04-25,14.0,14.0,14.0,14.0,0,1.3292587770458,1.3292587770458,1.3292587770458,1.3292587770458,0,0.0,1.0
2003-04-28,14.2,14.2,13.82,14.08,15350,1.34824818814646,1.34824818814646,1.31216830705521,1.33685454148606,161669.047224651,0.0,1.0
2003-04-29,14.03,14.2,14.03,14.2,3100,1.3321071887109,1.34824818814646,1.3321071887109,1.34824818814646,32649.7750095387,0.0,1.0
2003-04-30,14.0,14.03,14.0,14.0,800,1.3292587770458,1.3321071887109,1.3292587770458,1.3292587770458,8425.74838955839,0.0,1.0
2003-05-01,13.95,14.01,13.89,13.9,6200,1.32451142427064,1.33020824760083,1.31881460094044,1.31976407149547,65299.5500190773,0.0,1.0
2003-05-02,14.2,14.2,14.0,14.0,1900,1.34824818814646,1.34824818814646,1.3292587770458,1.3292587770458,20011.1524252011,0.0,1.0
2003-05-05,14.06,14.15,13.92,14.15,2850,1.334955600376,1.34350083537129,1.32166301260554,1.34350083537129,30016.7286378017,0.0,1.0
2003-05-06,14.1,14.1,14.03,14.03,10800,1.33875348259613,1.33875348259613,1.3321071887109,1.3321071887109,113747.603259038,0.0,1.0
2003-05-07,14.11,14.17,14.05,14.05,9800,1.33970295315116,1.34539977648136,1.33400612982097,1.33400612982097,103215.41777209,0.0,1.0
2003-05-08,13.92,14.2,13.92,14.05,3450,1.32166301260554,1.34824818814646,1.32166301260554,1.33400612982097,36336.0399299705,0.0,1.0
2003-05-09,14.08,14.08,13.97,13.97,1300,1.33685454148606,1.33685454148606,1.3264103653807,1.3264103653807,13691.8411330324,0.0,1.0
2003-05-12,14.25,14.25,14.07,14.07,3350,1.35299554092162,1.35299554092162,1.33590507093103,1.33590507093103,35282.8213812757,0.0,1.0
2003-05-13,14.29,14.29,14.24,14.25,14250,1.35679342314175,1.35679342314175,1.35204607036659,1.35299554092162,150083.643189009,0.0,1.0
2003-05-14,14.2,14.3,14.2,14.3,1400,1.34824818814646,1.35774289369678,1.34824818814646,1.35774289369678,14745.0596817271,0.0,1.0
2003-05-15,14.0,14.35,13.91,14.3,11250,1.3292587770458,1.36249024647195,1.32071354205051,1.35774289369678,118487.086728165,0.0,1.0
2003-05-16,14.06,14.15,13.92,14.0,14750,1.334955600376,1.34350083537129,1.32166301260554,1.3292587770458,155349.735932482,0.0,1.0
2003-05-19,14.0,14.01,13.92,13.92,3600,1.3292587770458,1.33020824760083,1.32166301260554,1.32166301260554,37915.8677530127,0.0,1.0
2003-05-20,14.2,14.3,13.98,13.98,5850,1.34824818814646,1.35774289369678,1.32735983593574,1.32735983593574,61613.2850986454,0.0,1.0
2003-05-21,14.2,14.21,14.2,14.21,6450,1.34824818814646,1.34919765870149,1.34824818814646,1.34919765870149,67932.5963908142,0.0,1.0
2003-05-22,14.12,14.12,14.12,14.12,100,1.34065242370619,1.34065242370619,1.34065242370619,1.34065242370619,1053.2185486948,0.0,1.0
2003-05-23,14.1,14.1,13.99,14.1,2250,1.33875348259613,1.33875348259613,1.32830930649077,1.33875348259613,23697.4173456329,0.0,1.0
2003-05-27,14.24,14.25,14.1,14.1,8850,1.35204607036659,1.35299554092162,1.33875348259613,1.33875348259613,93209.8415594893,0.0,1.0
2003-05-28,14.21,14.23,14.17,14.17,1300,1.34919765870149,1.35109659981155,1.34539977648136,1.34539977648136,13691.8411330323,0.0,1.0
2003-05-29,14.3,14.42,14.25,14.25,4050,1.35774289369678,1.36913654035718,1.35299554092162,1.35299554092162,42655.3512221394,0.0,1.0
2003-05-30,14.34,14.4,14.3,14.35,3350,1.36154077591691,1.36723759924711,1.35774289369678,1.36249024647195,35282.8213812758,0.0,1.0
2003-06-02,14.3,14.4,14.15,14.39,9800,1.35774289369678,1.36723759924711,1.34350083537129,1.36628812869208,103215.41777209,0.0,1.0
2003-06-03,14.36,14.4,14.3,14.3,11750,1.36343971702698,1.36723759924711,1.35774289369678,1.35774289369678,123753.179471639,0.0,1.0
2003-06-04,14.75,14.79,14.36,14.44,30000,1.40046906867326,1.40426695089339,1.36343971702698,1.37103548146724,315965.564608438,0.0,1.0
2003-06-05,14.85,14.85,14.74,14.74,8000,1.40996377422358,1.40996377422358,1.39951959811822,1.39951959811822,84257.4838955839,0.0,1.0
2003-06-06,14.76,14.85,14.76,14.85,3350,1.40141853922829,1.40996377422358,1.40141853922829,1.40996377422358,35282.8213812756,0.0,1.0
2003-06-09,14.91,14.91,14.76,14.76,9600,1.41566059755378,1.41566059755378,1.40141853922829,1.40141853922829,101108.9806747,0.0,1.0
2003-06-10,14.91,15.0,14.79,14.99,11150,1.41566059755378,1.42420583254907,1.40426695089339,1.42325636199404,117433.86817947,0.0,1.0
2003-06-11,14.91,14.95,14.61,14.81,8850,1.41566059755378,1.41945847977391,1.3871764809028,1.40616589200345,93209.8415594895,0.0,1.0
2003-06-12,14.98,14.99,14.7,14.83,5000,1.42230689143901,1.42325636199404,1.39572171589809,1.40806483311352,52660.9274347398,0.0,1.0
2003-06-13,14.86,15.0,14.86,14.88,3450,1.41091324477862,1.42420583254907,1.41091324477862,1.41281218588868,36336.0399299704,0.0,1.0
2003-06-16,15.1,15.1,14.9,14.9,18700,1.4337005380994,1.4337005380994,1.41471112699875,1.41471112699875,196951.868605927,0.0,1.0
2003-06-17,15.0,15.09,15.0,15.09,2000,1.42420583254907,1.43275106754437,1.42420583254907,1.43275106754437,21064.370973896,0.0,1.0
2003-06-18,15.09,15.09,15.0,15.0,700,1.43275106754437,1.43275106754437,1.42420583254907,1.42420583254907,7372.52984086357,0.0,1.0
2003-06-19,14.95,15.09,14.85,15.09,3950,1.41945847977391,1.43275106754437,1.40996377422358,1.43275106754437,41602.1326734445,0.0,1.0
2003-06-20,14.95,15.0,14.9,14.95,800,1.41945847977391,1.42420583254907,1.41471112699875,1.41945847977391,8425.74838955837,0.0,1.0
2003-06-23,14.8,15.05,14.8,15.05,2750,1.40521642144842,1.42895318532424,1.40521642144842,1.42895318532424,28963.5100891069,0.0,1.0
2003-06-24,14.61,14.71,14.5,14.71,5750,1.3871764809028,1.39667118645312,1.37673230479744,1.39667118645312,60560.0665499507,0.0,1.0
2003-06-25,14.31,14.63,14.31,14.61,6100,1.35869236425182,1.38907542201286,1.35869236425182,1.3871764809028,64246.3314703824,0.0,1.0
2003-06-26,14.32,14.4,14.31,14.39,2850,1.35964183480685,1.36723759924711,1.35869236425182,1.36628812869208,30016.7286378017,0.0,1.0
2003-06-27,14.6,14.6,14.4,14.4,3350,1.38622701034776,1.38622701034776,1.36723759924711,1.36723759924711,35282.8213812758,0.0,1.0
2003-06-30,13.9,14.66,13.9,14.65,21600,1.31976407149547,1.39192383367796,1.31976407149547,1.39097436312293,227495.206518077,0.0,1.0
2003-07-01,14.18,14.18,14.0,14.0,9450,1.34634924703639,1.34634924703639,1.3292587770458,1.3292587770458,99529.1528516583,0.0,1.0
2003-07-02,14.2,14.53,14.17,14.19,19200,1.34824818814646,1.37958071646254,1.34539977648136,1.34729871759142,202217.9613494,0.0,1.0
2003-07-03,14.2,14.25,14.07,14.2,28050,1.34824818814646,1.35299554092162,1.33590507093103,1.34824818814646,295427.80290889,0.0,1.0
2003-07-07,14.4,14.4,14.25,14.25,2250,1.36723759924711,1.36723759924711,1.35299554092162,1.35299554092162,23697.4173456329,0.0,1.0
2003-07-08,14.35,14.43,14.3,14.35,6800,1.36249024647195,1.37008601091221,1.35774289369678,1.36249024647195,71618.861311246,0.0,1.0
2003-07-09,14.39,14.5,14.39,14.5,7650,1.36628812869208,1.37673230479744,1.36628812869208,1.37673230479744,80571.2189751518,0.0,1.0
2003-07-10,14.35,14.4,14.3,14.3,2400,1.36249024647195,1.36723759924711,1.35774289369678,1.35774289369678,25277.2451686751,0.0,1.0
2003-07-11,14.75,14.75,14.56,14.56,3600,1.40046906867326,1.40046906867326,1.38242912812763,1.38242912812763,37915.8677530126,0.0,1.0
2003-07-14,15.1,15.22,14.85,14.85,18700,1.4337005380994,1.44509418475979,1.40996377422358,1.40996377422358,196951.868605927,0.0,1.0
2003-07-15,15.39,15.39,15.12,15.19,23400,1.46123518419535,1.46123518419535,1.43559947920947,1.44224577309469,246453.140394582,0.0,1.0
2003-07-16,15.35,15.39,15.23,15.39,3700,1.45743730197522,1.46123518419535,1.44604365531483,1.46123518419535,38969.0863017074,0.0,1.0
2003-07-17,15.25,15.29,15.21,15.28,4800,1.44794259642489,1.45174047864502,1.44414471420476,1.45079100808999,50554.4903373503,0.0,1.0
2003-07-18,15.25,15.25,15.25,15.25,100,1.44794259642489,1.44794259642489,1.44794259642489,1.44794259642489,1053.2185486948,0.0,1.0
2003-07-21,15.21,15.22,15.21,15.22,1550,1.44414471420476,1.44509418475979,1.44414471420476,1.44509418475979,16324.8875047694,0.0,1.0
2003-07-22,15.1,15.22,15.0,15.22,29400,1.4337005380994,1.44509418475979,1.42420583254907,1.44509418475979,309646.25331627,0.0,1.0
2003-07-23,15.14,15.14,15.0,15.08,2250,1.43749842031953,1.43749842031953,1.42420583254907,1.43180159698933,23697.417345633,0.0,1.0
2003-07-24,15.1,15.25,15.05,15.2,1650,1.4337005380994,1.44794259642489,1.42895318532424,1.44319524364973,17378.1060534642,0.0,1.0
2003-07-25,14.78,15.1,14.77,15.1,16900,1.40331748033835,1.4337005380994,1.40236800978332,1.4337005380994,177993.934729421,0.0,1.0
2003-07-28,14.945,14.98,14.85,14.85,31200,1.41898374449639,1.42230689143901,1.40996377422358,1.40996377422358,328604.187192777,0.0,1.0
2003-07-29,14.65,14.96,14.65,14.96,15100,1.39097436312293,1.42040795032894,1.39097436312293,1.42040795032894,159036.000852914,0.0,1.0
2003-07-30,14.35,14.65,14.35,14.65,8000,1.36249024647195,1.39097436312293,1.36249024647195,1.39097436312293,84257.4838955836,0.0,1.0
2003-07-31,14.08,14.39,14.08,14.39,9350,1.33685454148606,1.36628812869208,1.33685454148606,1.36628812869208,98475.9343029638,0.0,1.0
2003-08-01,14.1,14.1,13.5,13.76,34050,1.33875348259613,1.33875348259613,1.28178524929417,1.30647148372502,358620.915830578,0.0,1.0
2003-08-04,14.35,14.35,14.15,14.2,7550,1.36249024647195,1.36249024647195,1.34350083537129,1.34824818814646,79518.000426457,0.0,1.0
2003-08-05,14.0,14.36,14.0,14.35,2850,1.3292587770458,1.36343971702698,1.3292587770458,1.36249024647195,30016.7286378018,0.0,1.0
2003-08-06,14.1,14.25,14.1,14.15,2400,1.33875348259613,1.35299554092162,1.33875348259613,1.34350083537129,25277.2451686751,0.0,1.0
2003-08-07,14.04,14.05,13.96,14.05,1550,1.33305665926593,1.33400612982097,1.32546089482567,1.33400612982097,16324.8875047694,0.0,1.0
2003-08-08,14.0,14.05,14.0,14.04,2250,1.3292587770458,1.33400612982097,1.3292587770458,1.33305665926593,23697.417345633,0.0,1.0
2003-08-11,14.29,14.29,14.01,14.02,17000,1.35679342314175,1.35679342314175,1.33020824760083,1.33115771815587,179047.153278116,0.0,1.0
2003-08-12,14.3,14.34,14.2,14.2,600,1.35774289369678,1.36154077591691,1.34824818814646,1.34824818814646,6319.3112921688,0.0,1.0
2003-08-13,14.55,14.55,14.35,14.35,3350,1.3814796575726,1.3814796575726,1.36249024647195,1.36249024647195,35282.8213812757,0.0,1.0
2003-08-14,14.63,14.63,14.5,14.5,600,1.38907542201286,1.38907542201286,1.37673230479744,1.37673230479744,6319.3112921688,0.0,1.0
2003-08-15,14.63,14.63,14.63,14.63,600,1.38907542201286,1.38907542201286,1.38907542201286,1.38907542201286,6319.3112921688,0.0,1.0
2003-08-18,14.95,14.97,14.63,14.63,4900,1.41945847977391,1.42135742088397,1.38907542201286,1.38907542201286,51607.708886045,0.0,1.0
2003-08-19,15.22,15.22,15.0,15.0,10550,1.44509418475979,1.44509418475979,1.42420583254907,1.42420583254907,111114.556887301,0.0,1.0
2003-08-20,15.09,15.3,15.06,15.22,11400,1.43275106754437,1.45268994920005,1.42990265587927,1.44509418475979,120066.914551207,0.0,1.0
2003-08-21,15.26,15.38,15.18,15.18,33200,1.44889206697992,1.46028571364032,1.44129630253966,1.44129630253966,349668.558166674,0.0,1.0
2003-08-22,15.15,15.35,15.12,15.26,8150,1.43844789087456,1.45743730197522,1.43559947920947,1.44889206697992,85837.3117186262,0.0,1.0
2003-08-25,15.2,15.2,15.1,15.1,17250,1.44319524364973,1.44319524364973,1.4337005380994,1.4337005380994,181680.199649852,0.0,1.0
2003-08-26,15.14,15.2,15.0,15.15,22650,1.43749842031953,1.44319524364973,1.42420583254907,1.43844789087456,238554.001279372,0.0,1.0
2003-08-27,15.1,15.1,15.1,15.1,3950,1.4337005380994,1.4337005380994,1.4337005380994,1.4337005380994,41602.1326734445,0.0,1.0
2003-08-28,15.14,15.2,15.1,15.1,5400,1.43749842031953,1.44319524364973,1.4337005380994,1.4337005380994,56873.8016295191,0.0,1.0
2003-08-29,15.15,15.25,15.15,15.2,5250,1.43844789087456,1.44794259642489,1.43844789087456,1.44319524364973,55293.973806477,0.0,1.0
2003-09-02,15.1,15.2,15.0,15.2,12350,1.4337005380994,1.44319524364973,1.42420583254907,1.44319524364973,130072.490763807,0.0,1.0
2003-09-03,14.8,15.02,14.76,15.02,33450,1.40521642144842,1.42610477365914,1.40141853922829,1.42610477365914,352301.604538409,0.0,1.0
2003-09-04,14.35,14.85,14.32,14.85,31300,1.36249024647195,1.40996377422358,1.35964183480685,1.40996377422358,329657.405741471,0.0,1.0
2003-09-05,14.28,14.35,14.25,14.31,11850,1.35584395258672,1.36249024647195,1.35299554092162,1.35869236425182,124806.398020333,0.0,1.0
2003-09-08,14.5,14.55,14.21,14.33,20000,1.37673230479744,1.3814796575726,1.34919765870149,1.36059130536188,210643.709738959,0.0,1.0
2003-09-09,14.57,14.65,14.5,14.6,3800,1.38337859868267,1.39097436312293,1.37673230479744,1.38622701034776,40022.3048504022,0.0,1.0
2003-09-10,14.59,14.65,14.55,14.65,2400,1.38527753979273,1.39097436312293,1.3814796575726,1.39097436312293,25277.2451686752,0.0,1.0
2003-09-11,14.6,14.69,14.59,14.69,1200,1.38622701034776,1.39477224534306,1.38527753979273,1.39477224534306,12638.6225843376,0.0,1.0
2003-09-12,14.39,14.5,14.37,14.5,12800,1.36628812869208,1.37673230479744,1.36438918758201,1.37673230479744,134811.974232934,0.0,1.0
2003-09-15,14.39,14.48,14.35,14.39,21950,1.36628812869208,1.37483336368737,1.36249024647195,1.36628812869208,231181.471438508,0.0,1.0
2003-09-16,14.43,14.5,14.38,14.44,22800,1.37008601091221,1.37673230479744,1.36533865813704,1.37103548146724,240133.829102413,0.0,1.0
2003-09-17,14.62,14.68,14.4,14.4,8500,1.38812595145783,1.39382277478803,1.36723759924711,1.36723759924711,89523.5766390577,0.0,1.0
2003-09-18,14.6,14.69,14.51,14.52,9600,1.38622701034776,1.39477224534306,1.37768177535247,1.3786312459075,101108.980674701,0.0,1.0
2003-09-19,14.69,14.69,14.5,14.5,5400,1.39477224534306,1.39477224534306,1.37673230479744,1.37673230479744,56873.801629519,0.0,1.0
2003-09-22,14.56,14.6,14.55,14.6,2850,1.38242912812763,1.38622701034776,1.3814796575726,1.38622701034776,30016.7286378018,0.0,1.0
2003-09-23,14.67,14.67,14.6,14.66,14400,1.39287330423299,1.39287330423299,1.38622701034776,1.39192383367796,151663.471012051,0.0,1.0
2003-09-24,14.9,15.1,14.62,14.74,11750,1.41471112699875,1.4337005380994,1.38812595145783,1.39951959811822,123753.179471638,0.0,1.0
2003-09-25,14.93,14.98,14.9,14.9,3700,1.41755953866384,1.42230689143901,1.41471112699875,1.41471112699875,38969.0863017076,0.0,1.0
2003-09-26,14.91,14.98,14.9,14.92,12200,1.41566059755378,1.42230689143901,1.41471112699875,1.41661006810881,128492.662940765,0.0,1.0
2003-09-29,15.0,15.0,14.8,14.86,13900,1.42420583254907,1.42420583254907,1.40521642144842,1.41091324477862,146397.378268577,0.0,1.0
2003-09-30,15.1,15.2,15.05,15.05,22400,1.4337005380994,1.44319524364973,1.42895318532424,1.42895318532424,235920.954907635,0.0,1.0
2003-10-01,15.1,15.2,15.0,15.2,9700,1.4337005380994,1.44319524364973,1.42420583254907,1.44319524364973,102162.199223395,0.0,1.0
2003-10-02,15.09,15.09,14.96,15.0,4650,1.43275106754437,1.43275106754437,1.42040795032894,1.42420583254907,48974.662514308,0.0,1.0
2003-10-03,15.02,15.1,14.99,15.0,6450,1.42610477365914,1.4337005380994,1.42325636199404,1.42420583254907,67932.5963908143,0.0,1.0
2003-10-06,15.14,15.15,15.0,15.06,5250,1.43749842031953,1.43844789087456,1.42420583254907,1.42990265587927,55293.9738064769,0.0,1.0
2003-10-07,15.14,15.15,15.02,15.15,1300,1.43749842031953,1.43844789087456,1.42610477365914,1.43844789087456,13691.8411330324,0.0,1.0
2003-10-08,15.05,15.19,15.05,15.15,4200,1.42895318532424,1.44224577309469,1.42895318532424,1.43844789087456,44235.1790451814,0.0,1.0
2003-10-09,15.15,15.15,15.05,15.05,3200,1.43844789087456,1.43844789087456,1.42895318532424,1.42895318532424,33702.9935582336,0.0,1.0
2003-10-10,15.07,15.12,15.07,15.12,350,1.4308521264343,1.43559947920947,1.4308521264343,1.43559947920947,3686.2649204318,0.0,1.0
2003-10-13,15.1,15.14,15.07,15.14,1900,1.4337005380994,1.43749842031953,1.4308521264343,1.43749842031953,20011.1524252012,0.0,1.0
2003-10-14,15.19,15.2,15.15,15.15,4050,1.44224577309469,1.44319524364973,1.43844789087456,1.43844789087456,42655.3512221394,0.0,1.0
2003-10-15,15.1,15.2,15.1,15.2,3800,1.4337005380994,1.44319524364973,1.4337005380994,1.44319524364973,40022.3048504023,0.0,1.0
2003-10-16,15.1,15.1,14.9,15.1,10900,1.4337005380994,1.4337005380994,1.41471112699875,1.4337005380994,114800.821807733,0.0,1.0
2003-10-17,14.9,15.1,14.9,15.1,1200,1.41471112699875,1.4337005380994,1.41471112699875,1.4337005380994,12638.6225843375,0.0,1.0
2003-10-20,14.85,14.95,14.8,14.95,2750,1.40996377422358,1.41945847977391,1.40521642144842,1.41945847977391,28963.510089107,0.0,1.0
2003-10-21,15.01,15.05,14.85,14.85,4650,1.42515530310411,1.42895318532424,1.40996377422358,1.40996377422358,48974.6625143079,0.0,1.0
2003-10-22,15.0,15.04,15.0,15.01,19050,1.42420583254907,1.4280037147692,1.42420583254907,1.42515530310411,200638.133526359,0.0,1.0
2003-10-23,14.96,15.05,14.96,15.0,2150,1.42040795032894,1.42895318532424,1.42040795032894,1.42420583254907,22644.1987969382,0.0,1.0
2003-10-24,15.15,15.2,14.95,14.99,13900,1.43844789087456,1.44319524364973,1.41945847977391,1.42325636199404,146397.378268577,0.0,1.0
2003-10-27,15.04,15.05,14.96,15.0,5600,1.4280037147692,1.42895318532424,1.42040795032894,1.42420583254907,58980.2387269088,0.0,1.0
2003-10-28,15.1,15.15,14.96,14.96,12800,1.4337005380994,1.43844789087456,1.42040795032894,1.42040795032894,134811.974232934,0.0,1.0
2003-10-29,15.1,15.1,15.0,15.1,2400,1.4337005380994,1.4337005380994,1.42420583254907,1.4337005380994,25277.2451686751,0.0,1.0
2003-10-30,14.95,15.19,14.93,15.19,2150,1.41945847977391,1.44224577309469,1.41755953866384,1.44224577309469,22644.1987969381,0.0,1.0
2003-10-31,14.96,15.09,14.96,15.0,2500,1.42040795032894,1.43275106754437,1.42040795032894,1.42420583254907,26330.46371737,0.0,1.0
2003-11-03,15.14,15.15,14.95,15.08,9350,1.43749842031953,1.43844789087456,1.41945847977391,1.43180159698933,98475.9343029636,0.0,1.0
2003-11-04,15.16,15.17,15.12,15.12,7550,1.4393973614296,1.44034683198463,1.43559947920947,1.43559947920947,79518.000426457,0.0,1.0
2003-11-05,15.15,15.15,15.09,15.14,1900,1.43844789087456,1.43844789087456,1.43275106754437,1.43749842031953,20011.1524252012,0.0,1.0
2003-11-06,15.17,15.17,15.15,15.15,2600,1.44034683198463,1.44034683198463,1.43844789087456,1.43844789087456,27383.6822660647,0.0,1.0
2003-11-07,15.01,15.17,14.99,15.17,7300,1.42515530310411,1.44034683198463,1.42325636199404,1.44034683198463,76884.95405472,0.0,1.0
2003-11-10,14.95,15.09,14.9,15.09,2150,1.41945847977391,1.43275106754437,1.41471112699875,1.43275106754437,22644.1987969381,0.0,1.0
2003-11-11,14.98,15.16,14.86,14.9,27100,1.42230689143901,1.4393973614296,1.41091324477862,1.41471112699875,285422.22669629,0.0,1.0
2003-11-12,15.17,15.17,15.05,15.05,4400,1.44034683198463,1.44034683198463,1.42895318532424,1.42895318532424,46341.6161425711,0.0,1.0
2003-11-13,15.17,15.3,15.15,15.2,13800,1.44034683198463,1.45268994920005,1.43844789087456,1.44319524364973,145344.159719882,0.0,1.0
2003-11-14,14.91,15.24,14.91,15.2,3700,1.41566059755378,1.44699312586986,1.41566059755378,1.44319524364973,38969.0863017075,0.0,1.0
2003-11-17,15.15,15.17,14.88,14.91,5000,1.43844789087456,1.44034683198463,1.41281218588868,1.41566059755378,52660.92743474,0.0,1.0
2003-11-18,15.0,15.2,14.99,15.05,4300,1.42420583254907,1.44319524364973,1.42325636199404,1.42895318532424,45288.3975938764,0.0,1.0
2003-11-19,15.18,15.18,15.01,15.01,1050,1.44129630253966,1.44129630253966,1.42515530310411,1.42515530310411,11058.7947612954,0.0,1.0
2003-11-20,14.99,15.05,14.99,15.05,2250,1.42325636199404,1.42895318532424,1.42325636199404,1.42895318532424,23697.4173456329,0.0,1.0
2003-11-21,15.03,15.15,15.03,15.15,3000,1.42705424421417,1.43844789087456,1.42705424421417,1.43844789087456,31596.5564608439,0.0,1.0
2003-11-24,15.17,15.19,15.05,15.08,8750,1.44034683198463,1.44224577309469,1.42895318532424,1.43180159698933,92156.6230107947,0.0,1.0
2003-11-25,15.13,15.37,15.07,15.19,6950,1.4365489497645,1.45933624308528,1.4308521264343,1.44224577309469,73198.6891342883,0.0,1.0
2003-11-26,15.13,15.15,15.04,15.15,6350,1.4365489497645,1.43844789087456,1.4280037147692,1.43844789087456,66879.3778421195,0.0,1.0
2003-11-28,15.08,15.13,15.08,15.13,200,1.43180159698933,1.4365489497645,1.43180159698933,1.4365489497645,2106.4370973896,0.0,1.0
2003-12-01,15.24,15.29,15.07,15.15,6000,1.44699312586986,1.45174047864502,1.4308521264343,1.43844789087456,63193.1129216877,0.0,1.0
2003-12-02,15.14,15.22,15.14,15.14,5250,1.43749842031953,1.44509418475979,1.43749842031953,1.43749842031953,55293.9738064769,0.0,1.0
2003-12-03,15.17,15.24,15.13,15.13,3200,1.44034683198463,1.44699312586986,1.4365489497645,1.4365489497645,33702.9935582335,0.0,1.0
2003-12-04,15.12,15.16,14.87,15.16,9600,1.43559947920947,1.4393973614296,1.41186271533365,1.4393973614296,101108.9806747,0.0,1.0
2003-12-05,15.12,15.13,15.01,15.13,950,1.43559947920947,1.4365489497645,1.42515530310411,1.4365489497645,10005.5762126005,0.0,1.0
2003-12-08,15.04,15.13,15.0,15.13,4550,1.4280037147692,1.4365489497645,1.42420583254907,1.4365489497645,47921.4439656134,0.0,1.0
2003-12-09,15.05,15.2,14.97,15.01,20600,1.42895318532424,1.44319524364973,1.42135742088397,1.42515530310411,216963.021031128,0.0,1.0
2003-12-10,15.0,15.09,14.86,15.0,1800,1.42420583254907,1.43275106754437,1.41091324477862,1.42420583254907,18957.9338765064,0.0,1.0
2003-12-11,15.03,15.1,15.0,15.0,27000,1.42705424421417,1.4337005380994,1.42420583254907,1.42420583254907,284369.008147595,0.0,1.0
2003-12-12,15.2,15.25,15.09,15.09,2000,1.44319524364973,1.44794259642489,1.43275106754437,1.43275106754437,21064.3709738959,0.0,1.0
2003-12-15,15.2,15.4,15.2,15.2,6000,1.44319524364973,1.46218465475038,1.44319524364973,1.44319524364973,63193.1129216877,0.0,1.0
2003-12-16,15.22,15.27,15.2,15.2,9450,1.44509418475979,1.44984153753496,1.44319524364973,1.44319524364973,99529.1528516585,0.0,1.0
2003-12-17,15.22,15.25,15.21,15.25,800,1.44509418475979,1.44794259642489,1.44414471420476,1.44794259642489,8425.74838955839,0.0,1.0
2003-12-18,15.27,15.37,15.2,15.2,8150,1.44984153753496,1.45933624308528,1.44319524364973,1.44319524364973,85837.3117186258,0.0,1.0
2003-12-19,15.21,15.28,15.2,15.28,5400,1.44414471420476,1.45079100808999,1.44319524364973,1.45079100808999,56873.801629519,0.0,1.0
2003-12-22,15.4,15.4,15.25,15.26,8150,1.46218465475038,1.46218465475038,1.44794259642489,1.44889206697992,85837.3117186261,0.0,1.0
2003-12-23,15.4,15.4,15.35,15.4,4300,1.46218465475038,1.46218465475038,1.45743730197522,1.46218465475038,45288.3975938763,0.0,1.0
2003-12-24,15.85,15.85,15.5,15.5,12100,1.50491082972685,1.50491082972685,1.47167936030071,1.47167936030071,127439.444392071,0.0,1.0
2003-12-26,15.85,15.99,15.8,15.9,2600,1.50491082972685,1.51820341749731,1.50016347695169,1.50965818250202,27383.6822660648,0.0,1.0
2003-12-29,16.05,16.05,15.75,15.75,7900,1.52390024082751,1.52390024082751,1.49541612417653,1.49541612417653,83204.2653468889,0.0,1.0
2003-12-30,16.25,16.25,16.05,16.05,9800,1.54288965192816,1.54288965192816,1.52390024082751,1.52390024082751,103215.41777209,0.0,1.0
2003-12-31,16.3,16.4,16.15,16.15,5400,1.54763700470333,1.55713171025365,1.53339494637784,1.53339494637784,56873.8016295189,0.0,1.0
2004-01-02,16.28,16.39,16.2,16.32,45450,1.54573806359326,1.55618223969862,1.538142299153,1.54953594581339,478687.830381785,0.0,1.0
2004-01-05,16.23,16.39,16.18,16.38,3950,1.5409907108181,1.55618223969862,1.53624335804293,1.55523276914359,41602.1326734444,0.0,1.0
2004-01-06,16.28,16.4,16.28,16.3,7800,1.54573806359326,1.55713171025365,1.54573806359326,1.54763700470333,82151.0467981942,0.0,1.0
2004-01-07,16.42,16.42,16.27,16.35,4200,1.55903065136372,1.55903065136372,1.54478859303823,1.55238435747849,44235.1790451814,0.0,1.0
2004-01-08,16.46,16.5,16.27,16.49,7200,1.56282853358385,1.56662641580398,1.54478859303823,1.56567694524895,75831.7355060254,0.0,1.0
2004-01-09,16.21,16.36,16.21,16.36,2600,1.53909176970803,1.55333382803352,1.53909176970803,1.55333382803352,27383.6822660648,0.0,1.0
2004-01-12,16.16,16.48,16.16,16.34,1550,1.53434441693287,1.56472747469391,1.53434441693287,1.55143488692346,16324.8875047693,0.0,1.0
2004-01-13,16.28,16.29,16.25,16.26,1800,1.54573806359326,1.54668753414829,1.54288965192816,1.5438391224832,18957.9338765064,0.0,1.0
2004-01-14,16.36,16.47,16.29,16.39,2500,1.55333382803352,1.56377800413888,1.54668753414829,1.55618223969862,26330.46371737,0.0,1.0
2004-01-15,16.37,16.45,16.3,16.45,2600,1.55428329858856,1.56187906302882,1.54763700470333,1.56187906302882,27383.6822660646,0.0,1.0
2004-01-16,16.56,16.62,16.44,16.47,7400,1.57232323913418,1.57802006246437,1.56092959247378,1.56377800413888,77938.1726034148,0.0,1.0
2004-01-20,16.7,16.7,16.6,16.6,4200,1.58561582690463,1.58561582690463,1.57612112135431,1.57612112135431,44235.1790451816,0.0,1.0
2004-01-21,16.67,16.72,16.66,16.67,2500,1.58276741523954,1.5875147680147,1.5818179446845,1.58276741523954,26330.4637173699,0.0,1.0
2004-01-22,16.69,16.74,16.65,16.74,3800,1.5846663563496,1.58941370912477,1.58086847412947,1.58941370912477,40022.3048504023,0.0,1.0
2004-01-23,16.66,16.74,16.65,16.74,8850,1.5818179446845,1.58941370912477,1.58086847412947,1.58941370912477,93209.8415594898,0.0,1.0
2004-01-26,16.65,16.74,16.65,16.74,2850,1.58086847412947,1.58941370912477,1.58086847412947,1.58941370912477,30016.7286378017,0.0,1.0
2004-01-27,16.52,16.66,16.52,16.66,14600,1.56852535691405,1.5818179446845,1.56852535691405,1.5818179446845,153769.90810944,0.0,1.0
2004-01-28,16.31,16.54,16.31,16.54,700,1.54858647525836,1.57042429802411,1.54858647525836,1.57042429802411,7372.52984086357,0.0,1.0
2004-01-29,16.41,16.42,16.2,16.25,1050,1.55808118080869,1.55903065136372,1.538142299153,1.54288965192816,11058.7947612953,0.0,1.0
2004-01-30,16.51,16.52,16.45,16.5,1550,1.56757588635901,1.56852535691405,1.56187906302882,1.56662641580398,16324.8875047694,0.0,1.0
2004-02-02,16.31,16.41,16.23,16.41,8500,1.54858647525836,1.55808118080869,1.5409907108181,1.55808118080869,89523.5766390577,0.0,1.0
2004-02-03,16.37,16.4,16.37,16.39,1650,1.55428329858856,1.55713171025365,1.55428329858856,1.55618223969862,17378.1060534641,0.0,1.0
2004-02-04,16.1,16.3,16.1,16.27,8500,1.52864759360267,1.54763700470333,1.52864759360267,1.54478859303823,89523.5766390579,0.0,1.0
2004-02-05,16.13,16.21,16.1,16.1,1650,1.53149600526777,1.53909176970803,1.52864759360267,1.52864759360267,17378.1060534642,0.0,1.0
2004-02-06,16.38,16.4,16.28,16.28,2150,1.55523276914359,1.55713171025365,1.54573806359326,1.54573806359326,22644.1987969381,0.0,1.0
2004-02-09,16.4,16.4,16.3,16.3,7550,1.55713171025365,1.55713171025365,1.54763700470333,1.54763700470333,79518.0004264574,0.0,1.0
2004-02-10,16.57,16.6,16.52,16.52,4200,1.57327270968921,1.57612112135431,1.56852535691405,1.56852535691405,44235.1790451815,0.0,1.0
2004-02-11,16.62,16.62,16.59,16.59,1900,1.57802006246437,1.57802006246437,1.57517165079927,1.57517165079927,20011.1524252012,0.0,1.0
2004-02-12,16.69,16.74,16.52,16.52,1200,1.5846663563496,1.58941370912477,1.56852535691405,1.56852535691405,12638.6225843376,0.0,1.0
2004-02-13,16.69,16.69,16.69,16.69,1800,1.5846663563496,1.5846663563496,1.5846663563496,1.5846663563496,18957.9338765064,0.0,1.0
2004-02-17,16.66,16.73,16.66,16.73,1200,1.5818179446845,1.58846423856973,1.5818179446845,1.58846423856973,12638.6225843376,0.0,1.0
2004-02-18,16.59,16.62,16.59,16.62,200,1.57517165079927,1.57802006246437,1.57517165079927,1.57802006246437,2106.4370973896,0.0,1.0
2004-02-19,16.59,16.59,16.59,16.59,0,1.57517165079927,1.57517165079927,1.57517165079927,1.57517165079927,0,0.0,1.0
2004-02-20,16.6,16.65,16.5,16.54,3200,1.57612112135431,1.58086847412947,1.56662641580398,1.57042429802411,33702.9935582335,0.0,1.0
2004-02-23,16.62,16.7,16.5,16.5,3600,1.57802006246437,1.58561582690463,1.56662641580398,1.56662641580398,37915.8677530128,0.0,1.0
2004-02-24,16.59,16.74,16.58,16.7,7050,1.57517165079927,1.58941370912477,1.57422218024424,1.58561582690463,74251.9076829834,0.0,1.0
2004-02-25,17.05,17.15,16.62,16.7,7050,1.61884729633078,1.62834200188111,1.57802006246437,1.58561582690463,74251.9076829832,0.0,1.0
2004-02-26,17.09,17.09,17.05,17.05,1800,1.62264517855091,1.62264517855091,1.61884729633078,1.61884729633078,18957.9338765064,0.0,1.0
2004-02-27,17.8,17.8,17.09,17.12,26600,1.69005758795823,1.69005758795823,1.62264517855091,1.62549359021601,280156.133952817,0.0,1.0
2004-03-01,20.5,21.0,19.0,19.0,112050,1.94641463781707,1.9938881655687,1.80399405456216,1.80399405456216,1180131.38381252,0.0,1.0
2004-03-02,20.31,21.1,20.26,20.5,64800,1.92837469727144,2.00338287111903,1.92362734449628,1.94641463781707,682485.61955423,0.0,1.0
2004-03-03,20.31,20.45,20.2,20.4,28050,1.92837469727144,1.9416672850419,1.91793052116608,1.93691993226674,295427.802908891,0.0,1.0
2004-03-04,20.6,20.64,20.31,20.31,5600,1.95590934336739,1.95970722558752,1.92837469727144,1.92837469727144,58980.2387269087,0.0,1.0
2004-03-05,21.5,21.5,20.5,20.5,16800,2.04136169332034,2.04136169332034,1.94641463781707,1.94641463781707,176940.716180726,0.0,1.0
2004-03-08,22.46,22.9,21.51,21.7,88400,2.13251086660348,2.17428757102492,2.04231116387537,2.06035110442099,931045.1970462,0.0,1.0
2004-03-09,21.8,22.48,21.8,22.46,11500,2.06984580997132,2.13440980771354,2.06984580997132,2.13251086660348,121120.133099902,0.0,1.0
2004-03-10,21.25,21.8,21.25,21.8,11000,2.01762492944452,2.06984580997132,2.01762492944452,2.06984580997132,115854.040356428,0.0,1.0
2004-03-11,20.9,21.15,20.89,21.15,29000,1.98439346001837,2.00813022389419,1.98344398946334,2.00813022389419,305433.379121492,0.0,1.0
2004-03-12,20.75,20.91,20.7,20.9,14150,1.97015140169288,1.98534293057341,1.96540404891772,1.98439346001837,149030.424640314,0.0,1.0
2004-03-15,20.4,20.71,20.4,20.7,5250,1.93691993226674,1.96635351947275,1.93691993226674,1.96540404891772,55293.9738064768,0.0,1.0
2004-03-16,20.51,20.51,20.15,20.5,6000,1.9473641083721,1.9473641083721,1.91318316839092,1.94641463781707,63193.1129216878,0.0,1.0
2004-03-17,21.12,21.34,20.51,20.51,15600,2.00528181222909,2.02617016443981,1.9473641083721,1.9473641083721,164302.093596389,0.0,1.0
2004-03-18,20.95,21.12,20.66,21.12,4400,1.98914081279354,2.00528181222909,1.96160616669759,2.00528181222909,46341.616142571,0.0,1.0
2004-03-19,20.76,21.0,20.75,20.95,28050,1.97110087224792,1.9938881655687,1.97015140169288,1.98914081279354,295427.80290889,0.0,1.0
2004-03-22,20.74,20.99,20.61,20.85,26600,1.96920193113785,1.99293869501367,1.95685881392243,1.97964610724321,280156.133952816,0.0,1.0
2004-03-23,11.15,11.6,10.24,10.44,62250,2.11731933772296,2.2027716876759,1.944515696707,1.98249451890831,327814.273281255,0.0,2.0
2004-03-24,10.1,10.49,9.7,10.3,48400,2.10782463217263,2.18921588034563,2.02434642891827,2.14956373379981,231916.826731515,1.0,1.0
2004-03-25,9.47,10.0,9.47,10.0,34000,1.97634646204701,2.08695508135904,1.97634646204701,2.08695508135904,162916.779108916,0.0,1.0
2004-03-26,9.96,10.0,9.49,9.49,26400,2.0786072610336,2.08695508135904,1.98052037220973,1.98052037220973,126500.0873081,0.0,1.0
2004-03-29,9.84,10.0,9.62,9.97,33600,2.05356380005729,2.08695508135904,2.00765078826739,2.08069421611496,161000.1111194,0.0,1.0
2004-03-30,9.74,9.84,9.7,9.7,9700,2.0326942492437,2.05356380005729,2.02434642891827,2.02434642891827,46479.198745779,0.0,1.0
2004-03-31,9.52,9.64,9.47,9.64,33300,1.9867812374538,2.01182469843011,1.97634646204701,2.01182469843011,159562.610127262,0.0,1.0
2004-04-01,9.37,9.56,9.37,9.4,45800,1.95547691123342,1.99512905777924,1.95547691123342,1.9617377764775,219458.484799657,0.0,1.0
2004-04-02,9.52,9.52,9.45,9.47,16400,1.9867812374538,1.9867812374538,1.97217255188429,1.97634646204701,78583.3875701831,0.0,1.0
2004-04-05,9.11,9.5,9.0,9.5,27200,1.90121607911808,1.98260732729109,1.87825957322313,1.98260732729109,130333.423287133,0.0,1.0
2004-04-06,9.18,9.2,9.01,9.02,49300,1.9158247646876,1.91999867485031,1.88034652830449,1.88243348338585,236229.329707928,0.0,1.0
2004-04-07,9.59,9.65,9.1,9.15,10400,2.00138992302332,2.01391165351147,1.89912912403672,1.90956389944352,49833.367727433,0.0,1.0
2004-04-08,9.61,9.69,9.39,9.69,12700,2.00556383318604,2.02225947383691,1.95965082139614,2.02225947383691,60854.2086671537,0.0,1.0
2004-04-12,9.49,9.52,9.35,9.52,9900,1.98052037220973,1.9867812374538,1.9513030010707,1.9867812374538,47437.5327405372,0.0,1.0
2004-04-13,9.11,9.55,9.11,9.55,10300,1.90121607911808,1.99304210269788,1.90121607911808,1.99304210269788,49354.200730054,0.0,1.0
2004-04-14,8.94,9.11,8.66,9.11,7500,1.86573784273498,1.90121607911808,1.80730310045693,1.90121607911808,35937.5248034373,0.0,1.0
2004-04-15,9.01,9.24,8.91,9.0,9700,1.88034652830449,1.92834649517575,1.8594769774909,1.87825957322313,46479.198745779,0.0,1.0
2004-04-16,9.14,9.2,9.01,9.1,3900,1.90747694436216,1.91999867485031,1.88034652830449,1.89912912403672,18687.5128977874,0.0,1.0
2004-04-19,9.22,9.22,9.04,9.14,16800,1.92417258501303,1.92417258501303,1.88660739354857,1.90747694436216,80500.0555596997,0.0,1.0
2004-04-20,9.28,9.43,9.03,9.12,21600,1.93669431550119,1.96799864172157,1.88452043846721,1.90330303419944,103500.071433899,0.0,1.0
2004-04-21,9.22,9.25,9.01,9.21,5400,1.92417258501303,1.93043345025711,1.88034652830449,1.92208562993167,25875.0178584749,0.0,1.0
2004-04-22,9.35,9.4,9.15,9.24,8200,1.9513030010707,1.9617377764775,1.90956389944352,1.92834649517575,39291.6937850915,0.0,1.0
2004-04-23,9.03,9.31,9.02,9.31,8200,1.88452043846721,1.94295518074526,1.88243348338585,1.94295518074526,39291.6937850915,0.0,1.0
2004-04-26,9.16,9.33,9.01,9.02,11700,1.91165085452488,1.94712909090798,1.88034652830449,1.88243348338585,56062.5386933622,0.0,1.0
2004-04-27,9.04,9.36,9.01,9.26,17100,1.88660739354857,1.95338995615206,1.88034652830449,1.93252040533847,81937.5565518371,0.0,1.0
2004-04-28,9.02,9.29,9.0,9.04,24700,1.88243348338585,1.93878127058255,1.87825957322313,1.88660739354857,118354.248352654,0.0,1.0
2004-04-29,9.05,9.1,8.95,9.1,12800,1.88869434862993,1.89912912403672,1.86782479781634,1.89912912403672,61333.375664533,0.0,1.0
2004-04-30,9.08,9.2,8.85,9.2,259300,1.89495521387401,1.91999867485031,1.84695524700275,1.91999867485031,1242480.02420417,0.0,1.0
2004-05-03,9.06,9.15,9.0,9.15,15100,1.89078130371129,1.90956389944352,1.87825957322313,1.90956389944352,72354.2166042538,0.0,1.0
2004-05-04,9.09,9.16,9.0,9.0,46800,1.89704216895537,1.91165085452488,1.87825957322313,1.87825957322313,224250.154773448,0.0,1.0
2004-05-05,9.18,9.25,9.02,9.12,8600,1.9158247646876,1.93043345025711,1.88243348338585,1.90330303419944,41208.3617746081,0.0,1.0
2004-05-06,9.11,9.19,8.91,9.1,11400,1.90121607911808,1.91791171976896,1.8594769774909,1.89912912403672,54625.0377012248,0.0,1.0
2004-05-07,9.13,9.3,9.01,9.2,15100,1.9053899892808,1.94086822566391,1.88034652830449,1.91999867485031,72354.2166042539,0.0,1.0
2004-05-10,9.15,9.53,8.95,9.06,16300,1.90956389944352,1.98886819253516,1.86782479781634,1.89078130371129,78104.2205728038,0.0,1.0
2004-05-11,9.34,9.5,9.0,9.0,11000,1.94921604598934,1.98260732729109,1.87825957322313,1.87825957322313,52708.3697117081,0.0,1.0
2004-05-12,9.87,9.89,9.15,9.44,12900,2.05982466530137,2.06399857546409,1.90956389944352,1.97008559680293,61812.5426619122,0.0,1.0
2004-05-13,9.31,9.9,9.3,9.89,6300,1.94295518074526,2.06608553054545,1.94086822566391,2.06399857546409,30187.5208348874,0.0,1.0
2004-05-14,9.6,9.84,9.16,9.25,9100,2.00347687810468,2.05356380005729,1.91165085452488,1.93043345025711,43604.1967615039,0.0,1.0
2004-05-17,9.33,9.55,9.32,9.55,8600,1.94712909090798,1.99304210269788,1.94504213582662,1.99304210269788,41208.3617746082,0.0,1.0
2004-05-18,9.42,9.43,9.4,9.43,4200,1.96591168664021,1.96799864172157,1.9617377764775,1.96799864172157,20125.0138899249,0.0,1.0
2004-05-19,9.02,9.73,9.01,9.5,17500,1.88243348338585,2.03060729416234,1.88034652830449,1.98260732729109,83854.2245413539,0.0,1.0
2004-05-20,9.0,9.4,8.9,9.01,18100,1.87825957322313,1.9617377764775,1.85739002240954,1.88034652830449,86729.226525629,0.0,1.0
2004-05-21,9.5,9.74,9.06,9.06,24300,1.98260732729109,2.0326942492437,1.89078130371129,1.89078130371129,116437.580363137,0.0,1.0
2004-05-24,9.72,9.8,9.54,9.55,5200,2.02852033908098,2.04521597973186,1.99095514761652,1.99304210269788,24916.6838637166,0.0,1.0
2004-05-25,10.09,10.1,9.75,9.75,11500,2.10573767709127,2.10782463217263,2.03478120432506,2.03478120432506,55104.2046986039,0.0,1.0
2004-05-26,9.96,10.0,9.8,10.0,3900,2.0786072610336,2.08695508135904,2.04521597973186,2.08695508135904,18687.5128977874,0.0,1.0
2004-05-27,9.83,9.99,9.83,9.99,3300,2.05147684497593,2.08486812627768,2.05147684497593,2.08486812627768,15812.5109135125,0.0,1.0
2004-05-28,9.47,9.74,9.43,9.73,7300,1.97634646204701,2.0326942492437,1.96799864172157,2.03060729416234,34979.190808679,0.0,1.0
2004-06-01,9.47,9.54,9.26,9.49,23800,1.97634646204701,1.99095514761652,1.93252040533847,1.98052037220973,114041.745376241,0.0,1.0
2004-06-02,9.3,9.52,9.3,9.3,29500,1.94086822566391,1.9867812374538,1.94086822566391,1.94086822566391,141354.264226853,0.0,1.0
2004-06-03,9.72,9.99,9.26,9.31,18400,2.02852033908098,2.08486812627768,1.93252040533847,1.94295518074526,88166.7275177665,0.0,1.0
2004-06-04,9.46,9.65,9.46,9.6,6400,1.97425950696565,2.01391165351147,1.97425950696565,2.00347687810468,30666.6878322665,0.0,1.0
2004-06-07,9.5,9.5,9.31,9.5,11800,1.98260732729109,1.98260732729109,1.94295518074526,1.98260732729109,56541.7056907413,0.0,1.0
2004-06-08,9.31,9.55,9.31,9.55,7800,1.94295518074526,1.99304210269788,1.94295518074526,1.99304210269788,37375.0257955749,0.0,1.0
2004-06-09,9.0,9.39,8.98,9.31,54600,1.87825957322313,1.95965082139614,1.87408566306042,1.94295518074526,261625.180569024,0.0,1.0
2004-06-10,9.06,9.1,9.0,9.1,22300,1.89078130371129,1.89912912403672,1.87825957322313,1.89912912403672,106854.240415554,0.0,1.0
2004-06-14,8.72,9.0,8.71,8.9,13000,1.81982483094508,1.87825957322313,1.81773787586372,1.85739002240954,62291.7096592914,0.0,1.0
2004-06-15,8.77,8.82,8.71,8.72,21400,1.83025960635188,1.84069438175867,1.81773787586372,1.81982483094508,102541.737439141,0.0,1.0
2004-06-16,8.71,8.85,8.7,8.85,16500,1.81773787586372,1.84695524700275,1.81565092078236,1.84695524700275,79062.5545675622,0.0,1.0
2004-06-17,8.76,8.95,8.65,8.78,15600,1.82817265127052,1.86782479781634,1.80521614537557,1.83234656143324,74750.0515911495,0.0,1.0
2004-06-18,8.72,8.84,8.72,8.77,48000,1.81982483094508,1.84486829192139,1.81982483094508,1.83025960635188,230000.158741999,0.0,1.0
2004-06-21,8.8,8.9,8.73,8.75,16300,1.83652047159595,1.85739002240954,1.82191178602644,1.82608569618916,78104.220572804,0.0,1.0
2004-06-22,8.75,8.76,8.64,8.74,13600,1.82608569618916,1.82817265127052,1.80312919029421,1.8239987411078,65166.7116435663,0.0,1.0
2004-06-23,9.15,9.2,8.8,8.8,8700,1.90956389944352,1.91999867485031,1.83652047159595,1.83652047159595,41687.5287719873,0.0,1.0
2004-06-24,9.37,9.4,9.02,9.1,13400,1.95547691123342,1.9617377764775,1.88243348338585,1.89912912403672,64208.377648808,0.0,1.0
2004-06-25,9.7,9.7,9.2,9.37,35500,2.02434642891827,2.02434642891827,1.91999867485031,1.95547691123342,170104.284069603,0.0,1.0
2004-06-28,9.4,9.86,9.4,9.8,21400,1.9617377764775,2.05773771022001,1.9617377764775,2.04521597973186,102541.737439141,0.0,1.0
2004-06-29,9.8,9.8,9.42,9.5,14600,2.04521597973186,2.04521597973186,1.96591168664021,1.98260732729109,69958.3816173579,0.0,1.0
2004-06-30,9.93,10.29,9.8,9.9,25500,2.07234639578952,2.14747677871845,2.04521597973186,2.06608553054545,122187.584331687,0.0,1.0
2004-07-01,9.55,10.03,9.51,10.02,14000,1.99304210269788,2.09321594660311,1.98469428237244,2.09112899152176,67083.3796330831,0.0,1.0
2004-07-02,9.69,9.75,9.55,9.65,10000,2.02225947383691,2.03478120432506,1.99304210269788,2.01391165351147,47916.6997379164,0.0,1.0
2004-07-06,9.4,9.6,9.4,9.6,3600,1.9617377764775,2.00347687810468,1.9617377764775,2.00347687810468,17250.0119056499,0.0,1.0
2004-07-07,9.37,9.45,9.36,9.4,20600,1.95547691123342,1.97217255188429,1.95338995615206,1.9617377764775,98708.4014601078,0.0,1.0
2004-07-08,8.9,9.4,8.86,9.27,17600,1.85739002240954,1.9617377764775,1.84904220208411,1.93460736041983,84333.3915387331,0.0,1.0
2004-07-09,9.0,9.07,8.92,9.0,7300,1.87825957322313,1.89286825879265,1.86156393257226,1.87825957322313,34979.1908086791,0.0,1.0
2004-07-12,8.95,9.0,8.9,9.0,32600,1.86782479781634,1.87825957322313,1.85739002240954,1.87825957322313,156208.441145608,0.0,1.0
2004-07-13,8.81,9.0,8.8,8.9,13300,1.83860742667731,1.87825957322313,1.83652047159595,1.85739002240954,63729.210651429,0.0,1.0
2004-07-14,8.66,8.8,8.66,8.8,43400,1.80730310045693,1.83652047159595,1.80730310045693,1.83652047159595,207958.476862557,0.0,1.0
2004-07-15,8.68,8.82,8.68,8.68,17100,1.81147701061964,1.84069438175867,1.81147701061964,1.81147701061964,81937.5565518373,0.0,1.0
2004-07-16,8.2,8.72,8.2,8.7,22900,1.71130316671441,1.81982483094508,1.71130316671441,1.81565092078236,109729.242399829,0.0,1.0
2004-07-19,8.08,8.35,8.0,8.35,27300,1.6862597057381,1.7426074929348,1.66956406508723,1.7426074929348,130812.590284512,0.0,1.0
2004-07-20,8.11,8.5,8.1,8.15,48600,1.69252057098218,1.77391181915518,1.69043361590082,1.70086839130762,232875.160726274,0.0,1.0
2004-07-21,7.5,8.2,7.5,8.15,41200,1.56521631101928,1.71130316671441,1.56521631101928,1.70086839130762,197416.802920216,0.0,1.0
2004-07-22,7.68,7.85,7.53,7.53,56800,1.60278150248374,1.63825973886684,1.57147717626336,1.57147717626336,272166.854511366,0.0,1.0
2004-07-23,7.75,7.75,7.54,7.59,19800,1.61739018805325,1.61739018805325,1.57356413134471,1.58399890675151,94875.0654810748,0.0,1.0
2004-07-26,7.9,7.95,7.84,7.95,18000,1.64869451427364,1.65912928968044,1.63617278378549,1.65912928968044,86250.0595282496,0.0,1.0
2004-07-27,8.1,8.12,7.93,8.0,6200,1.69043361590082,1.69460752606354,1.65495537951772,1.66956406508723,29708.3538375082,0.0,1.0
2004-07-28,8.35,8.35,7.93,8.0,6700,1.7426074929348,1.7426074929348,1.65495537951772,1.66956406508723,32104.188824404,0.0,1.0
2004-07-29,8.28,8.35,8.02,8.35,16300,1.72799880736528,1.7426074929348,1.67373797524995,1.7426074929348,78104.220572804,0.0,1.0
2004-07-30,8.35,8.4,8.22,8.35,16900,1.7426074929348,1.75304226834159,1.71547707687713,1.7426074929348,80979.2225570786,0.0,1.0
2004-08-02,8.37,8.4,8.15,8.25,10400,1.74678140309751,1.75304226834159,1.70086839130762,1.72173794212121,49833.3677274332,0.0,1.0
2004-08-03,8.26,8.39,8.26,8.37,5500,1.72382489720257,1.75095531326023,1.72382489720257,1.74678140309751,26354.184855854,0.0,1.0
2004-08-04,8.43,8.45,8.22,8.25,10800,1.75930313358567,1.76347704374839,1.71547707687713,1.72173794212121,51750.0357169497,0.0,1.0
2004-08-05,8.3,8.49,8.3,8.43,6900,1.732172717528,1.77182486407382,1.732172717528,1.75930313358567,33062.5228191624,0.0,1.0
2004-08-06,8.32,8.36,8.1,8.25,14000,1.73634662769072,1.74469444801616,1.69043361590082,1.72173794212121,67083.379633083,0.0,1.0
2004-08-09,8.06,8.4,8.0,8.4,20700,1.68208579557538,1.75304226834159,1.66956406508723,1.75304226834159,99187.5684574873,0.0,1.0
2004-08-10,8.2,8.3,7.94,8.01,7200,1.71130316671441,1.732172717528,1.65704233459908,1.67165102016859,34500.0238112999,0.0,1.0
2004-08-11,8.05,8.47,8.04,8.28,10200,1.67999884049403,1.76765095391111,1.67791188541267,1.72799880736528,48875.0337326746,0.0,1.0
2004-08-12,8.07,8.07,7.91,8.0,28400,1.68417275065674,1.68417275065674,1.650781469355,1.66956406508723,136083.427255683,0.0,1.0
2004-08-13,8.0,8.2,8.0,8.15,5000,1.66956406508723,1.71130316671441,1.66956406508723,1.70086839130762,23958.3498689582,0.0,1.0
2004-08-16,8.05,8.2,8.05,8.05,4400,1.67999884049403,1.71130316671441,1.67999884049403,1.67999884049403,21083.3478846832,0.0,1.0
2004-08-17,8.19,8.19,8.1,8.1,1900,1.70921621163305,1.70921621163305,1.69043361590082,1.69043361590082,9104.17295020413,0.0,1.0
2004-08-18,8.02,8.19,8.0,8.1,15400,1.67373797524995,1.70921621163305,1.66956406508723,1.69043361590082,73791.7175963913,0.0,1.0
2004-08-19,7.99,8.05,7.98,8.0,7500,1.66747711000587,1.67999884049403,1.66539015492451,1.66956406508723,35937.5248034374,0.0,1.0
2004-08-20,8.05,8.05,8.01,8.05,2200,1.67999884049403,1.67999884049403,1.67165102016859,1.67999884049403,10541.6739423416,0.0,1.0
2004-08-23,8.25,8.28,8.1,8.1,4800,1.72173794212121,1.72799880736528,1.69043361590082,1.69043361590082,23000.0158741998,0.0,1.0
2004-08-24,8.25,8.5,8.2,8.38,11600,1.72173794212121,1.77391181915518,1.71130316671441,1.74886835817887,55583.371695983,0.0,1.0
2004-08-25,8.24,8.35,8.08,8.18,6800,1.71965098703985,1.7426074929348,1.6862597057381,1.70712925655169,32583.3558217831,0.0,1.0
2004-08-26,8.21,8.26,8.06,8.14,4900,1.71339012179577,1.72382489720257,1.68208579557538,1.69878143622626,23479.1828715791,0.0,1.0
2004-08-27,8.25,8.3,8.14,8.14,1900,1.72173794212121,1.732172717528,1.69878143622626,1.69878143622626,9104.1729502041,0.0,1.0
2004-08-30,8.35,8.39,8.33,8.35,3000,1.7426074929348,1.75095531326023,1.73843358277208,1.7426074929348,14375.0099213749,0.0,1.0
2004-08-31,8.35,8.45,8.35,8.45,4900,1.7426074929348,1.76347704374839,1.7426074929348,1.76347704374839,23479.182871579,0.0,1.0
2004-09-01,8.36,8.65,8.36,8.36,14800,1.74469444801616,1.80521614537557,1.74469444801616,1.74469444801616,70916.7156121162,0.0,1.0
2004-09-02,8.5,8.5,8.3,8.3,3400,1.77391181915518,1.77391181915518,1.732172717528,1.732172717528,16291.6779108916,0.0,1.0
2004-09-03,8.68,8.69,8.42,8.6,2600,1.81147701061964,1.813563965701,1.75721617850431,1.79478136996877,12458.3419318583,0.0,1.0
2004-09-07,8.68,8.75,8.41,8.58,8700,1.81147701061964,1.82608569618916,1.75512922342295,1.79060745980605,41687.5287719874,0.0,1.0
2004-09-08,8.64,9.0,8.56,8.78,19000,1.80312919029421,1.87825957322313,1.78643354964334,1.83234656143324,91041.7295020412,0.0,1.0
2004-09-09,8.98,9.0,8.56,8.7,13600,1.87408566306042,1.87825957322313,1.78643354964334,1.81565092078236,65166.7116435662,0.0,1.0
2004-09-10,8.91,8.91,8.88,8.88,2200,1.8594769774909,1.8594769774909,1.85321611224683,1.85321611224683,10541.6739423416,0.0,1.0
2004-09-13,9.1,9.1,8.99,8.99,10800,1.89912912403672,1.89912912403672,1.87617261814178,1.87617261814178,51750.0357169499,0.0,1.0
2004-09-14,9.2,9.3,9.0,9.02,10500,1.91999867485031,1.94086822566391,1.87825957322313,1.88243348338585,50312.5347248124,0.0,1.0
2004-09-15,8.8,9.1,8.76,9.1,48600,1.83652047159595,1.89912912403672,1.82817265127052,1.89912912403672,232875.160726274,0.0,1.0
2004-09-16,8.8,8.8,8.5,8.65,56500,1.83652047159595,1.83652047159595,1.77391181915518,1.80521614537557,270729.353519228,0.0,1.0
2004-09-17,8.1,8.9,8.1,8.9,32500,1.69043361590082,1.85739002240954,1.69043361590082,1.85739002240954,155729.274148228,0.0,1.0
2004-09-20,8.0,8.34,8.0,8.2,34500,1.66956406508723,1.74052053785344,1.66956406508723,1.71130316671441,165312.614095812,0.0,1.0
2004-09-21,8.5,8.55,8.0,8.01,23600,1.77391181915518,1.78434659456198,1.66956406508723,1.67165102016859,113083.411381483,0.0,1.0
2004-09-22,8.28,8.45,8.17,8.45,5000,1.72799880736528,1.76347704374839,1.70504230147033,1.76347704374839,23958.3498689583,0.0,1.0
2004-09-23,8.3,8.33,8.18,8.28,2400,1.732172717528,1.73843358277208,1.70712925655169,1.72799880736528,11500.0079371,0.0,1.0
2004-09-24,7.9,8.2,7.78,8.2,47100,1.64869451427364,1.71130316671441,1.62365105329733,1.71130316671441,225687.655765586,0.0,1.0
2004-09-27,7.9,7.99,7.85,7.9,34000,1.64869451427364,1.66747711000587,1.63825973886684,1.64869451427364,162916.779108916,0.0,1.0
2004-09-28,7.94,7.95,7.75,7.83,10300,1.65704233459908,1.65912928968044,1.61739018805325,1.63408582870413,49354.2007300538,0.0,1.0
2004-09-29,8.2,8.23,7.92,7.95,13600,1.71130316671441,1.71756403195849,1.65286842443636,1.65912928968044,65166.7116435664,0.0,1.0
2004-09-30,8.08,8.39,7.98,8.35,15400,1.6862597057381,1.75095531326023,1.66539015492451,1.7426074929348,73791.7175963914,0.0,1.0
2004-10-01,8.25,8.45,8.0,8.0,11400,1.72173794212121,1.76347704374839,1.66956406508723,1.66956406508723,54625.0377012246,0.0,1.0
2004-10-04,8.51,8.51,8.2,8.3,17400,1.77599877423654,1.77599877423654,1.71130316671441,1.732172717528,83375.0575439747,0.0,1.0
2004-10-05,8.47,8.6,8.35,8.6,12000,1.76765095391111,1.79478136996877,1.7426074929348,1.79478136996877,57500.0396854996,0.0,1.0
2004-10-06,8.46,8.5,8.4,8.4,6600,1.76556399882975,1.77391181915518,1.75304226834159,1.75304226834159,31625.0218270248,0.0,1.0
2004-10-07,8.1,8.44,7.89,8.4,46600,1.69043361590082,1.76139008866703,1.64660755919228,1.75304226834159,223291.820778691,0.0,1.0
2004-10-08,8.2,8.3,8.2,8.2,3000,1.71130316671441,1.732172717528,1.71130316671441,1.71130316671441,14375.0099213749,0.0,1.0
2004-10-11,8.2,8.21,8.1,8.1,800,1.71130316671441,1.71339012179577,1.69043361590082,1.69043361590082,3833.33597903332,0.0,1.0
2004-10-12,8.2,8.25,8.2,8.24,1800,1.71130316671441,1.72173794212121,1.71130316671441,1.71965098703985,8625.00595282496,0.0,1.0
2004-10-13,7.99,8.25,7.99,8.25,12900,1.66747711000587,1.72173794212121,1.66747711000587,1.72173794212121,61812.5426619123,0.0,1.0
2004-10-14,7.76,8.0,7.74,8.0,35100,1.61947714313461,1.66956406508723,1.6153032329719,1.66956406508723,168187.616080087,0.0,1.0
2004-10-15,7.8,7.9,7.79,7.8,34600,1.62782496346005,1.64869451427364,1.62573800837869,1.62782496346005,165791.781093191,0.0,1.0
2004-10-18,8.0,8.0,7.81,7.81,9600,1.66956406508723,1.66956406508723,1.62991191854141,1.62991191854141,46000.0317483998,0.0,1.0
2004-10-19,8.07,8.15,8.01,8.1,9700,1.68417275065674,1.70086839130762,1.67165102016859,1.69043361590082,46479.198745779,0.0,1.0
2004-10-20,8.05,8.05,7.92,8.02,33600,1.67999884049403,1.67999884049403,1.65286842443636,1.67373797524995,161000.111119399,0.0,1.0
2004-10-21,8.18,8.2,8.04,8.15,5000,1.70712925655169,1.71130316671441,1.67791188541267,1.70086839130762,23958.3498689583,0.0,1.0
2004-10-22,8.01,8.28,7.85,8.28,22000,1.67165102016859,1.72799880736528,1.63825973886684,1.72799880736528,105416.739423416,0.0,1.0
2004-10-25,8.13,8.13,7.89,7.96,15200,1.6966944811449,1.6966944811449,1.64660755919228,1.66121624476179,72833.3836016329,0.0,1.0
2004-10-26,8.15,8.16,8.0,8.13,11200,1.70086839130762,1.70295534638897,1.66956406508723,1.6966944811449,53666.7037064663,0.0,1.0
2004-10-27,8.17,8.2,7.85,8.2,45200,1.70504230147033,1.71130316671441,1.63825973886684,1.71130316671441,216583.482815383,0.0,1.0
2004-10-28,8.15,8.4,8.0,8.1,64300,1.70086839130762,1.75304226834159,1.66956406508723,1.69043361590082,308104.379314802,0.0,1.0
2004-10-29,8.1,8.2,8.1,8.155,23800,1.69043361590082,1.71130316671441,1.69043361590082,1.7019118688483,114041.745376241,0.0,1.0
2004-11-01,8.3,8.3,8.06,8.06,6300,1.732172717528,1.732172717528,1.68208579557538,1.68208579557538,30187.5208348874,0.0,1.0
2004-11-02,8.23,8.5,8.2,8.35,8700,1.71756403195849,1.77391181915518,1.71130316671441,1.7426074929348,41687.5287719873,0.0,1.0
2004-11-03,8.23,8.28,8.17,8.28,6100,1.71756403195849,1.72799880736528,1.70504230147033,1.72799880736528,29229.186840129,0.0,1.0
2004-11-04,8.27,8.27,8.06,8.16,14500,1.72591185228392,1.72591185228392,1.68208579557538,1.70295534638897,69479.214619979,0.0,1.0
2004-11-05,8.75,8.75,8.27,8.37,29800,1.82608569618916,1.82608569618916,1.72591185228392,1.74678140309751,142791.765218991,0.0,1.0
2004-11-08,8.73,8.75,8.64,8.65,8500,1.82191178602644,1.82608569618916,1.80312919029421,1.80521614537557,40729.194777229,0.0,1.0
2004-11-09,8.74,8.75,8.74,8.75,1400,1.8239987411078,1.82608569618916,1.8239987411078,1.82608569618916,6708.3379633083,0.0,1.0
2004-11-10,8.65,8.75,8.65,8.75,4800,1.80521614537557,1.82608569618916,1.80521614537557,1.82608569618916,23000.0158741999,0.0,1.0
2004-11-11,8.98,9.0,8.61,8.61,17400,1.87408566306042,1.87825957322313,1.79686832505013,1.79686832505013,83375.0575439744,0.0,1.0
2004-11-12,9.29,9.3,8.92,8.92,15100,1.93878127058255,1.94086822566391,1.86156393257226,1.86156393257226,72354.2166042537,0.0,1.0
2004-11-15,9.2,9.25,9.1,9.24,9400,1.91999867485031,1.93043345025711,1.89912912403672,1.92834649517575,45041.6977536416,0.0,1.0
2004-11-16,9.09,9.3,9.0,9.21,145500,1.89704216895537,1.94086822566391,1.87825957322313,1.92208562993167,697187.981186683,0.0,1.0
2004-11-17,9.21,9.39,9.1,9.1,10300,1.92208562993167,1.95965082139614,1.89912912403672,1.89912912403672,49354.200730054,0.0,1.0
2004-11-18,9.19,9.2,9.06,9.16,14500,1.91791171976896,1.91999867485031,1.89078130371129,1.91165085452488,69479.2146199787,0.0,1.0
2004-11-19,9.1,9.14,9.05,9.14,17200,1.89912912403672,1.90747694436216,1.88869434862993,1.90747694436216,82416.7235492165,0.0,1.0
2004-11-22,9.31,9.31,9.05,9.1,13400,1.94295518074526,1.94295518074526,1.88869434862993,1.89912912403672,64208.3776488082,0.0,1.0
2004-11-23,9.39,9.4,9.21,9.4,6400,1.95965082139614,1.9617377764775,1.92208562993167,1.9617377764775,30666.6878322665,0.0,1.0
2004-11-24,9.5,9.5,9.44,9.44,10300,1.98260732729109,1.98260732729109,1.97008559680293,1.97008559680293,49354.2007300538,0.0,1.0
2004-11-26,9.6,9.61,9.53,9.53,7300,2.00347687810468,2.00556383318604,1.98886819253516,1.98886819253516,34979.1908086789,0.0,1.0
2004-11-29,9.58,9.64,9.5,9.64,62600,1.99930296794196,2.01182469843011,1.98260732729109,2.01182469843011,299958.540359357,0.0,1.0
2004-11-30,9.41,9.6,9.38,9.6,28800,1.96382473155885,2.00347687810468,1.95756386631478,2.00347687810468,138000.0952452,0.0,1.0
2004-12-01,9.57,9.6,9.46,9.46,8200,1.9972160128606,2.00347687810468,1.97425950696565,1.97425950696565,39291.6937850915,0.0,1.0
2004-12-02,9.75,9.89,9.5,9.5,13500,2.03478120432506,2.06399857546409,1.98260732729109,1.98260732729109,64687.5446461873,0.0,1.0
2004-12-03,9.7,9.8,9.7,9.8,2500,2.02434642891827,2.04521597973186,2.02434642891827,2.04521597973186,11979.1749344791,0.0,1.0
2004-12-06,9.47,9.69,9.47,9.69,4200,1.97634646204701,2.02225947383691,1.97634646204701,2.02225947383691,20125.0138899249,0.0,1.0
2004-12-07,9.21,9.5,9.21,9.4,6900,1.92208562993167,1.98260732729109,1.92208562993167,1.9617377764775,33062.5228191624,0.0,1.0
2004-12-08,9.36,9.37,9.15,9.15,5800,1.95338995615206,1.95547691123342,1.90956389944352,1.90956389944352,27791.6858479915,0.0,1.0
2004-12-09,9.4,9.4,9.22,9.31,15200,1.9617377764775,1.9617377764775,1.92417258501303,1.94295518074526,72833.3836016328,0.0,1.0
2004-12-10,9.11,9.31,9.02,9.3,22600,1.90121607911808,1.94295518074526,1.88243348338585,1.94086822566391,108291.741407691,0.0,1.0
2004-12-13,9.43,9.45,9.05,9.05,28400,1.96799864172157,1.97217255188429,1.88869434862993,1.88869434862993,136083.427255683,0.0,1.0
2004-12-14,9.0,9.4,8.98,9.4,11700,1.87825957322313,1.9617377764775,1.87408566306042,1.9617377764775,56062.5386933624,0.0,1.0
2004-12-15,8.94,9.04,8.85,8.9,24100,1.86573784273498,1.88660739354857,1.84695524700275,1.85739002240954,115479.246368379,0.0,1.0
2004-12-16,8.85,8.9,8.8,8.9,25200,1.84695524700275,1.85739002240954,1.83652047159595,1.85739002240954,120750.083339549,0.0,1.0
2004-12-17,8.46,8.85,8.46,8.85,34900,1.76556399882975,1.84695524700275,1.76556399882975,1.84695524700275,167229.282085328,0.0,1.0
2004-12-20,8.29,8.5,8.15,8.5,78000,1.73008576244664,1.77391181915518,1.70086839130762,1.77391181915518,373750.257955749,0.0,1.0
2004-12-21,8.22,8.35,8.19,8.29,17500,1.71547707687713,1.7426074929348,1.70921621163305,1.73008576244664,83854.2245413537,0.0,1.0
2004-12-22,8.18,8.33,8.15,8.3,32600,1.70712925655169,1.73843358277208,1.70086839130762,1.732172717528,156208.441145608,0.0,1.0
2004-12-23,8.25,8.29,8.23,8.25,13500,1.72173794212121,1.73008576244664,1.71756403195849,1.72173794212121,64687.5446461871,0.0,1.0
2004-12-27,8.14,8.25,8.11,8.25,27100,1.69878143622626,1.72173794212121,1.69252057098218,1.72173794212121,129854.256289753,0.0,1.0
2004-12-28,8.36,8.37,8.12,8.15,15200,1.74469444801616,1.74678140309751,1.69460752606354,1.70086839130762,72833.3836016328,0.0,1.0
2004-12-29,8.36,8.39,8.3,8.3,10300,1.74469444801616,1.75095531326023,1.732172717528,1.732172717528,49354.2007300538,0.0,1.0
2004-12-30,8.32,8.45,8.27,8.28,16500,1.73634662769072,1.76347704374839,1.72591185228392,1.72799880736528,79062.5545675621,0.0,1.0
2004-12-31,8.32,8.55,8.27,8.4,17100,1.73634662769072,1.78434659456198,1.72591185228392,1.75304226834159,81937.5565518371,0.0,1.0
2005-01-03,8.31,8.48,8.2,8.39,14500,1.73425967260936,1.76973790899246,1.71130316671441,1.75095531326023,69479.2146199789,0.0,1.0
2005-01-04,8.34,8.48,8.3,8.3,20200,1.74052053785344,1.76973790899246,1.732172717528,1.732172717528,96791.7334705911,0.0,1.0
2005-01-05,8.41,8.53,8.31,8.34,29600,1.75512922342295,1.78017268439926,1.73425967260936,1.74052053785344,141833.431224233,0.0,1.0
2005-01-06,8.36,8.48,8.3,8.38,9700,1.74469444801616,1.76973790899246,1.732172717528,1.74886835817887,46479.1987457788,0.0,1.0
2005-01-07,8.6,9.1,8.46,8.51,63900,1.79478136996877,1.89912912403672,1.76556399882975,1.77599877423654,306187.711325286,0.0,1.0
2005-01-10,9.02,9.2,8.73,8.75,21800,1.88243348338585,1.91999867485031,1.82191178602644,1.82608569618916,104458.405428658,0.0,1.0
2005-01-11,8.89,9.32,8.84,9.12,26400,1.85530306732818,1.94504213582662,1.84486829192139,1.90330303419944,126500.0873081,0.0,1.0
2005-01-12,9.19,9.29,8.85,8.9,23800,1.91791171976896,1.93878127058255,1.84695524700275,1.85739002240954,114041.745376241,0.0,1.0
2005-01-13,8.91,9.31,8.9,9.3,10800,1.8594769774909,1.94295518074526,1.85739002240954,1.94086822566391,51750.0357169498,0.0,1.0
2005-01-14,8.81,8.96,8.6,8.96,10400,1.83860742667731,1.8699117528977,1.79478136996877,1.8699117528977,49833.3677274332,0.0,1.0
2005-01-18,8.6,9.0,8.54,8.9,46000,1.79478136996877,1.87825957322313,1.78225963948062,1.85739002240954,220416.818794416,0.0,1.0
2005-01-19,8.6,8.75,8.5,8.6,42100,1.79478136996877,1.82608569618916,1.77391181915518,1.79478136996877,201729.305896629,0.0,1.0
2005-01-20,8.6,8.61,8.5,8.6,25500,1.79478136996877,1.79686832505013,1.77391181915518,1.79478136996877,122187.584331687,0.0,1.0
2005-01-21,8.7,8.7,8.5,8.6,20800,1.81565092078236,1.81565092078236,1.77391181915518,1.79478136996877,99666.7354548664,0.0,1.0
2005-01-24,9.0,9.0,8.64,8.75,49600,1.87825957322313,1.87825957322313,1.80312919029421,1.82608569618916,237666.830700066,0.0,1.0
2005-01-25,8.8,9.3,8.8,9.0,50100,1.83652047159595,1.94086822566391,1.83652047159595,1.87825957322313,240062.665686962,0.0,1.0
2005-01-26,9.0,9.1,8.85,8.85,6700,1.87825957322313,1.89912912403672,1.84695524700275,1.84695524700275,32104.1888244041,0.0,1.0
2005-01-27,8.77,9.13,8.77,9.1,10900,1.83025960635188,1.9053899892808,1.83025960635188,1.89912912403672,52229.2027143288,0.0,1.0
2005-01-28,8.75,8.96,8.68,8.72,12200,1.82608569618916,1.8699117528977,1.81147701061964,1.81982483094508,58458.373680258,0.0,1.0
2005-01-31,8.73,8.85,8.72,8.85,22200,1.82191178602644,1.84695524700275,1.81982483094508,1.84695524700275,106375.073418175,0.0,1.0
2005-02-01,8.6,8.8,8.54,8.75,43400,1.79478136996877,1.83652047159595,1.78225963948062,1.82608569618916,207958.476862558,0.0,1.0
2005-02-02,8.73,8.77,8.6,8.7,29100,1.82191178602644,1.83025960635188,1.79478136996877,1.81565092078236,139437.596237337,0.0,1.0
2005-02-03,8.6,8.77,8.6,8.75,9300,1.79478136996877,1.83025960635188,1.79478136996877,1.82608569618916,44562.5307562623,0.0,1.0
2005-02-04,8.69,8.7,8.6,8.7,18700,1.813563965701,1.81565092078236,1.79478136996877,1.81565092078236,89604.2285099039,0.0,1.0
2005-02-07,8.6,8.75,8.6,8.7,60100,1.79478136996877,1.82608569618916,1.79478136996877,1.81565092078236,287979.365424878,0.0,1.0
2005-02-08,8.62,8.7,8.56,8.6,103500,1.79895528013149,1.81565092078236,1.78643354964334,1.79478136996877,495937.842287435,0.0,1.0
2005-02-09,9.0,9.2,8.56,8.67,39600,1.87825957322313,1.91999867485031,1.78643354964334,1.80939005553829,189750.13096215,0.0,1.0
2005-02-10,9.08,9.09,8.81,8.9,21600,1.89495521387401,1.89704216895537,1.83860742667731,1.85739002240954,103500.071433899,0.0,1.0
2005-02-11,9.02,9.1,8.91,9.1,11600,1.88243348338585,1.89912912403672,1.8594769774909,1.89912912403672,55583.3716959831,0.0,1.0
2005-02-14,9.0,9.09,9.0,9.09,6200,1.87825957322313,1.89704216895537,1.87825957322313,1.89704216895537,29708.3538375083,0.0,1.0
2005-02-15,8.9,9.0,8.9,9.0,6800,1.85739002240954,1.87825957322313,1.85739002240954,1.87825957322313,32583.3558217832,0.0,1.0
2005-02-16,8.91,9.0,8.89,9.0,17400,1.8594769774909,1.87825957322313,1.85530306732818,1.87825957322313,83375.0575439747,0.0,1.0
2005-02-17,8.75,8.99,8.75,8.99,7600,1.82608569618916,1.87617261814178,1.82608569618916,1.87617261814178,36416.6918008165,0.0,1.0
2005-02-18,8.73,8.81,8.61,8.7,11500,1.82191178602644,1.83860742667731,1.79686832505013,1.81565092078236,55104.2046986039,0.0,1.0
2005-02-22,8.84,8.96,8.75,8.75,15400,1.84486829192139,1.8699117528977,1.82608569618916,1.82608569618916,73791.7175963913,0.0,1.0
2005-02-23,8.61,8.89,8.6,8.8,13200,1.79686832505013,1.85530306732818,1.79478136996877,1.83652047159595,63250.0436540498,0.0,1.0
2005-02-24,8.62,8.72,8.6,8.62,12000,1.79895528013149,1.81982483094508,1.79478136996877,1.79895528013149,57500.0396854997,0.0,1.0
2005-02-25,8.7,8.8,8.68,8.68,21000,1.81565092078236,1.83652047159595,1.81147701061964,1.81147701061964,100625.069449625,0.0,1.0
2005-02-28,8.75,8.98,8.7,8.72,36700,1.82608569618916,1.87408566306042,1.81565092078236,1.81982483094508,175854.288038153,0.0,1.0
2005-03-01,8.73,8.9,8.7,8.85,28800,1.82191178602644,1.85739002240954,1.81565092078236,1.84695524700275,138000.095245199,0.0,1.0
2005-03-02,8.74,8.9,8.68,8.78,21200,1.8239987411078,1.85739002240954,1.81147701061964,1.83234656143324,101583.403444383,0.0,1.0
2005-03-03,8.73,8.75,8.56,8.65,17600,1.82191178602644,1.82608569618916,1.78643354964334,1.80521614537557,84333.3915387329,0.0,1.0
2005-03-04,8.8,8.81,8.6,8.8,21900,1.83652047159595,1.83860742667731,1.79478136996877,1.83652047159595,104937.572426037,0.0,1.0
2005-03-07,8.66,8.92,8.62,8.83,12600,1.80730310045693,1.86156393257226,1.79895528013149,1.84278133684003,60375.0416697746,0.0,1.0
2005-03-08,8.65,8.84,8.65,8.66,17700,1.80521614537557,1.84486829192139,1.80521614537557,1.80730310045693,84812.558536112,0.0,1.0
2005-03-09,8.55,8.7,8.55,8.7,23400,1.78434659456198,1.81565092078236,1.78434659456198,1.81565092078236,112125.077386724,0.0,1.0
2005-03-10,8.5,8.56,8.5,8.55,13000,1.77391181915518,1.78643354964334,1.77391181915518,1.78434659456198,62291.7096592915,0.0,1.0
2005-03-11,8.47,8.6,8.4,8.6,18000,1.76765095391111,1.79478136996877,1.75304226834159,1.79478136996877,86250.0595282494,0.0,1.0
2005-03-14,8.39,8.4,8.26,8.31,21900,1.75095531326023,1.75304226834159,1.72382489720257,1.73425967260936,104937.572426037,0.0,1.0
2005-03-15,8.4,8.61,8.26,8.49,39200,1.75304226834159,1.79686832505013,1.72382489720257,1.77182486407382,187833.462972633,0.0,1.0
2005-03-16,8.07,8.44,8.07,8.4,34500,1.68417275065674,1.76139008866703,1.68417275065674,1.75304226834159,165312.614095812,0.0,1.0
2005-03-17,8.1,8.15,8.0,8.15,9100,1.69043361590082,1.70086839130762,1.66956406508723,1.70086839130762,43604.196761504,0.0,1.0
2005-03-18,8.01,8.15,7.92,8.15,37400,1.67165102016859,1.70086839130762,1.65286842443636,1.70086839130762,179208.457019807,0.0,1.0
2005-03-21,8.01,8.01,8.0,8.0,19400,1.67165102016859,1.67165102016859,1.66956406508723,1.66956406508723,92958.3974915579,0.0,1.0
2005-03-22,7.9,8.06,7.9,8.06,11000,1.64869451427364,1.68208579557538,1.64869451427364,1.68208579557538,52708.3697117081,0.0,1.0
2005-03-23,7.73,7.92,7.71,7.9,57000,1.61321627789054,1.65286842443636,1.60904236772782,1.64869451427364,273125.188506123,0.0,1.0
2005-03-24,8.05,8.1,7.725,7.75,40900,1.67999884049403,1.69043361590082,1.61217280034986,1.61739018805325,195979.301928078,0.0,1.0
2005-03-28,8.1,8.15,8.06,8.1,9300,1.69043361590082,1.70086839130762,1.68208579557538,1.69043361590082,44562.5307562623,0.0,1.0
2005-03-29,8.04,8.25,8.04,8.2,9700,1.67791188541267,1.72173794212121,1.67791188541267,1.71130316671441,46479.1987457788,0.0,1.0
2005-03-30,8.05,8.14,8.04,8.06,10800,1.67999884049403,1.69878143622626,1.67791188541267,1.68208579557538,51750.0357169496,0.0,1.0
2005-03-31,8.15,8.19,8.05,8.15,19300,1.70086839130762,1.70921621163305,1.67999884049403,1.70086839130762,92479.2304941785,0.0,1.0
2005-04-01,7.89,8.2,7.89,8.2,19900,1.64660755919228,1.71130316671441,1.64660755919228,1.71130316671441,95354.2324784538,0.0,1.0
2005-04-04,7.74,7.91,7.7,7.89,12100,1.6153032329719,1.650781469355,1.60695541264646,1.64660755919228,57979.2066828787,0.0,1.0
2005-04-05,7.73,7.79,7.65,7.7,8400,1.61321627789054,1.62573800837869,1.59652063723966,1.60695541264646,40250.0277798497,0.0,1.0
2005-04-06,7.84,7.84,7.68,7.73,15100,1.63617278378549,1.63617278378549,1.60278150248374,1.61321627789054,72354.2166042536,0.0,1.0
2005-04-07,7.86,7.8785,7.7,7.8,4900,1.6403466939482,1.64420756084872,1.60695541264646,1.62782496346005,23479.1828715791,0.0,1.0
2005-04-08,7.75,7.86,7.7,7.86,9700,1.61739018805325,1.6403466939482,1.60695541264646,1.6403466939482,46479.1987457791,0.0,1.0
2005-04-11,7.65,7.75,7.56,7.65,21600,1.59652063723966,1.61739018805325,1.57773804150743,1.59652063723966,103500.0714339,0.0,1.0
2005-04-12,7.85,7.85,7.6,7.6,6900,1.63825973886684,1.63825973886684,1.58608586183287,1.58608586183287,33062.5228191624,0.0,1.0
2005-04-13,7.74,8.0,7.71,7.95,21900,1.6153032329719,1.66956406508723,1.60904236772782,1.65912928968044,104937.572426037,0.0,1.0
2005-04-14,7.5,7.8,7.5,7.8,18100,1.56521631101928,1.62782496346005,1.56521631101928,1.62782496346005,86729.2265256287,0.0,1.0
2005-04-15,7.49,7.65,7.48,7.65,13600,1.56312935593792,1.59652063723966,1.56104240085656,1.59652063723966,65166.7116435663,0.0,1.0
2005-04-18,7.47,7.55,7.42,7.45,11400,1.5589554457752,1.57565108642607,1.54852067036841,1.55478153561248,54625.0377012248,0.0,1.0
2005-04-19,7.55,7.55,7.47,7.47,6900,1.57565108642607,1.57565108642607,1.5589554457752,1.5589554457752,33062.5228191624,0.0,1.0
2005-04-20,7.2,7.55,7.2,7.5,27700,1.50260765857851,1.57565108642607,1.50260765857851,1.56521631101928,132729.258274028,0.0,1.0
2005-04-21,7.29,7.45,7.25,7.31,18600,1.52139025431074,1.55478153561248,1.5130424339853,1.52556416447346,89125.0615125245,0.0,1.0
2005-04-22,7.09,7.25,7.0,7.25,23500,1.47965115268356,1.5130424339853,1.46086855695133,1.5130424339853,112604.244384103,0.0,1.0
2005-04-25,7.25,7.25,7.05,7.15,22400,1.5130424339853,1.5130424339853,1.47130333235812,1.49217288317171,107333.407412933,0.0,1.0
2005-04-26,7.27,7.3,7.25,7.3,18000,1.51721634414802,1.5234772093921,1.5130424339853,1.5234772093921,86250.0595282496,0.0,1.0
2005-04-27,7.25,7.37,7.21,7.32,24800,1.5130424339853,1.53808589496161,1.50469461365987,1.52765111955482,118833.415350033,0.0,1.0
2005-04-28,7.1,7.2,7.02,7.16,21700,1.48173810776492,1.50260765857851,1.46504246711404,1.49425983825307,103979.238431278,0.0,1.0
2005-04-29,7.1,7.25,7.07,7.2,17100,1.48173810776492,1.5130424339853,1.47547724252084,1.50260765857851,81937.5565518369,0.0,1.0
2005-05-02,7.28,7.28,7.18,7.2,12400,1.51930329922938,1.51930329922938,1.49843374841579,1.50260765857851,59416.7076750164,0.0,1.0
2005-05-03,7.59,7.6,7.29,7.29,23400,1.58399890675151,1.58608586183287,1.52139025431074,1.52139025431074,112125.077386724,0.0,1.0
2005-05-04,8.16,8.2,7.6,7.6,31600,1.70295534638897,1.71130316671441,1.58608586183287,1.58608586183287,151416.771171816,0.0,1.0
2005-05-05,8.34,8.55,8.2,8.2,35500,1.74052053785344,1.78434659456198,1.71130316671441,1.71130316671441,170104.284069603,0.0,1.0
2005-05-06,8.29,8.45,8.18,8.39,28900,1.73008576244664,1.76347704374839,1.70712925655169,1.75095531326023,138479.262242579,0.0,1.0
2005-05-09,8.4,8.45,8.2,8.24,19800,1.75304226834159,1.76347704374839,1.71130316671441,1.71965098703985,94875.0654810747,0.0,1.0
2005-05-10,8.26,8.4,8.25,8.4,12300,1.72382489720257,1.75304226834159,1.72173794212121,1.75304226834159,58937.5406776371,0.0,1.0
2005-05-11,8.26,8.38,8.25,8.26,9400,1.72382489720257,1.74886835817887,1.72173794212121,1.72382489720257,45041.6977536413,0.0,1.0
2005-05-12,8.25,8.34,8.25,8.27,9000,1.72173794212121,1.74052053785344,1.72173794212121,1.72591185228392,43125.0297641247,0.0,1.0
2005-05-13,8.16,8.34,8.1,8.25,14500,1.70295534638897,1.74052053785344,1.69043361590082,1.72173794212121,69479.214619979,0.0,1.0
2005-05-16,8.3,8.3,8.18,8.25,8500,1.732172717528,1.732172717528,1.70712925655169,1.72173794212121,40729.194777229,0.0,1.0
2005-05-17,8.2,8.25,8.19,8.2,4500,1.71130316671441,1.72173794212121,1.70921621163305,1.71130316671441,21562.5148820624,0.0,1.0
2005-05-18,8.2,8.25,8.16,8.16,8500,1.71130316671441,1.72173794212121,1.70295534638897,1.70295534638897,40729.194777229,0.0,1.0
2005-05-19,8.18,8.25,8.16,8.24,3100,1.70712925655169,1.72173794212121,1.70295534638897,1.71965098703985,14854.1769187541,0.0,1.0
2005-05-20,8.17,8.22,8.15,8.15,8800,1.70504230147033,1.71547707687713,1.70086839130762,1.70086839130762,42166.6957693666,0.0,1.0
2005-05-23,8.24,8.25,8.15,8.16,9300,1.71965098703985,1.72173794212121,1.70086839130762,1.70295534638897,44562.5307562622,0.0,1.0
2005-05-24,8.15,8.24,8.15,8.24,4000,1.70086839130762,1.71965098703985,1.70086839130762,1.71965098703985,19166.6798951665,0.0,1.0
2005-05-25,8.1,8.16,8.1,8.16,2200,1.69043361590082,1.70295534638897,1.69043361590082,1.70295534638897,10541.6739423416,0.0,1.0
2005-05-26,8.1,8.2,8.02,8.02,4500,1.69043361590082,1.71130316671441,1.67373797524995,1.67373797524995,21562.5148820624,0.0,1.0
2005-05-27,8.12,8.18,8.01,8.02,6300,1.69460752606354,1.70712925655169,1.67165102016859,1.67373797524995,30187.5208348873,0.0,1.0
2005-05-31,8.2,8.2,8.13,8.18,900,1.71130316671441,1.71130316671441,1.6966944811449,1.70712925655169,4312.50297641248,0.0,1.0
2005-06-01,8.18,8.2,8.09,8.09,13600,1.70712925655169,1.71130316671441,1.68834666081946,1.68834666081946,65166.7116435665,0.0,1.0
2005-06-02,8.19,8.19,8.11,8.11,8000,1.70921621163305,1.70921621163305,1.69252057098218,1.69252057098218,38333.3597903332,0.0,1.0
2005-06-03,8.16,8.2,8.12,8.19,15400,1.70295534638897,1.71130316671441,1.69460752606354,1.70921621163305,73791.7175963915,0.0,1.0
2005-06-06,8.19,8.2,8.1,8.1,19600,1.70921621163305,1.71130316671441,1.69043361590082,1.69043361590082,93916.7314863163,0.0,1.0
2005-06-07,8.14,8.2,8.14,8.19,7500,1.69878143622626,1.71130316671441,1.69878143622626,1.70921621163305,35937.5248034373,0.0,1.0
2005-06-08,8.14,8.15,8.1,8.1,4600,1.69878143622626,1.70086839130762,1.69043361590082,1.69043361590082,22041.6818794415,0.0,1.0
2005-06-09,8.15,8.15,8.11,8.11,3800,1.70086839130762,1.70086839130762,1.69252057098218,1.69252057098218,18208.3459004082,0.0,1.0
2005-06-10,8.19,8.19,8.11,8.15,2400,1.70921621163305,1.70921621163305,1.69252057098218,1.70086839130762,11500.0079371,0.0,1.0
2005-06-13,8.1,8.2,8.01,8.14,14500,1.69043361590082,1.71130316671441,1.67165102016859,1.69878143622626,69479.2146199789,0.0,1.0
2005-06-14,8.15,8.23,8.05,8.05,11100,1.70086839130762,1.71756403195849,1.67999884049403,1.67999884049403,53187.5367090871,0.0,1.0
2005-06-15,8.2,8.25,8.14,8.2,17400,1.71130316671441,1.72173794212121,1.69878143622626,1.71130316671441,83375.0575439747,0.0,1.0
2005-06-16,8.17,8.2,8.1,8.1,15700,1.70504230147033,1.71130316671441,1.69043361590082,1.69043361590082,75229.218588529,0.0,1.0
2005-06-17,8.07,8.22,8.0,8.22,33800,1.68417275065674,1.71547707687713,1.66956406508723,1.71547707687713,161958.445114158,0.0,1.0
2005-06-20,8.08,8.15,8.01,8.02,1200,1.6862597057381,1.70086839130762,1.67165102016859,1.67373797524995,5750.00396854998,0.0,1.0
2005-06-21,8.03,8.1,8.01,8.08,2400,1.67582493033131,1.69043361590082,1.67165102016859,1.6862597057381,11500.0079370999,0.0,1.0
2005-06-22,8.0,8.12,8.0,8.05,13600,1.66956406508723,1.69460752606354,1.66956406508723,1.67999884049403,65166.7116435664,0.0,1.0
2005-06-23,7.9,8.01,7.83,8.01,25800,1.64869451427364,1.67165102016859,1.63408582870413,1.67165102016859,123625.085323824,0.0,1.0
2005-06-24,8.0,8.14,7.9,7.9,82400,1.66956406508723,1.69878143622626,1.64869451427364,1.64869451427364,394833.605840432,0.0,1.0
2005-06-27,7.95,8.09,7.91,8.0,40800,1.65912928968044,1.68834666081946,1.650781469355,1.66956406508723,195500.134930699,0.0,1.0
2005-06-28,8.25,8.25,8.0,8.0,7600,1.72173794212121,1.72173794212121,1.66956406508723,1.66956406508723,36416.6918008164,0.0,1.0
2005-06-29,8.2,8.25,8.15,8.25,37300,1.71130316671441,1.72173794212121,1.70086839130762,1.72173794212121,178729.290022428,0.0,1.0
2005-06-30,7.98,8.18,7.95,8.15,15700,1.66539015492451,1.70712925655169,1.65912928968044,1.70086839130762,75229.2185885289,0.0,1.0
2005-07-01,7.98,7.99,7.98,7.99,2600,1.66539015492451,1.66747711000587,1.66539015492451,1.66747711000587,12458.3419318583,0.0,1.0
2005-07-05,8.19,8.25,7.93,7.98,12600,1.70921621163305,1.72173794212121,1.65495537951772,1.66539015492451,60375.0416697748,0.0,1.0
2005-07-06,7.96,8.2,7.95,8.19,18400,1.66121624476179,1.71130316671441,1.65912928968044,1.70921621163305,88166.7275177665,0.0,1.0
2005-07-07,7.95,8.0,7.92,7.95,32500,1.65912928968044,1.66956406508723,1.65286842443636,1.65912928968044,155729.274148228,0.0,1.0
2005-07-08,8.2,8.2,7.975,7.975,31400,1.71130316671441,1.71130316671441,1.66434667738383,1.66434667738383,150458.437177058,0.0,1.0
2005-07-11,8.2,8.4,7.97,8.2,33100,1.71130316671441,1.75304226834159,1.66330319984315,1.71130316671441,158604.276132504,0.0,1.0
2005-07-12,8.2,8.21,8.05,8.2,16300,1.71130316671441,1.71339012179577,1.67999884049403,1.71130316671441,78104.2205728039,0.0,1.0
2005-07-13,8.21,8.25,8.16,8.2,8600,1.71339012179577,1.72173794212121,1.70295534638897,1.71130316671441,41208.3617746081,0.0,1.0
2005-07-14,8.14,8.29,8.13,8.21,6200,1.69878143622626,1.73008576244664,1.6966944811449,1.71339012179577,29708.3538375081,0.0,1.0
2005-07-15,8.24,8.26,8.21,8.21,4000,1.71965098703985,1.72382489720257,1.71339012179577,1.71339012179577,19166.6798951665,0.0,1.0
2005-07-18,8.23,8.25,8.2,8.22,3800,1.71756403195849,1.72173794212121,1.71130316671441,1.71547707687713,18208.3459004082,0.0,1.0
2005-07-19,8.39,8.4,8.2,8.2,14400,1.75095531326023,1.75304226834159,1.71130316671441,1.71130316671441,69000.0476225998,0.0,1.0
2005-07-20,8.31,8.39,8.27,8.29,12600,1.73425967260936,1.75095531326023,1.72591185228392,1.73008576244664,60375.0416697747,0.0,1.0
2005-07-21,8.2,8.39,8.2,8.3,16300,1.71130316671441,1.75095531326023,1.71130316671441,1.732172717528,78104.2205728039,0.0,1.0
2005-07-22,8.4,8.45,8.26,8.3,10800,1.75304226834159,1.76347704374839,1.72382489720257,1.732172717528,51750.0357169498,0.0,1.0
2005-07-25,8.08,8.45,8.08,8.4,22400,1.6862597057381,1.76347704374839,1.6862597057381,1.75304226834159,107333.407412933,0.0,1.0
2005-07-26,8.23,8.29,8.09,8.09,6400,1.71756403195849,1.73008576244664,1.68834666081946,1.68834666081946,30666.6878322665,0.0,1.0
2005-07-27,8.16,8.35,8.16,8.23,10500,1.70295534638897,1.7426074929348,1.70295534638897,1.71756403195849,50312.5347248124,0.0,1.0
2005-07-28,8.52,8.66,8.12,8.21,7600,1.7780857293179,1.80730310045693,1.69460752606354,1.71339012179577,36416.6918008165,0.0,1.0
2005-07-29,8.25,8.47,8.25,8.46,13600,1.72173794212121,1.76765095391111,1.72173794212121,1.76556399882975,65166.7116435662,0.0,1.0
2005-08-01,8.24,8.4,8.2,8.2,10200,1.71965098703985,1.75304226834159,1.71130316671441,1.71130316671441,48875.0337326747,0.0,1.0
2005-08-02,8.43,8.43,8.2,8.24,15000,1.75930313358567,1.75930313358567,1.71130316671441,1.71965098703985,71875.0496068746,0.0,1.0
2005-08-03,8.2,8.52,8.2,8.39,14600,1.71130316671441,1.7780857293179,1.71130316671441,1.75095531326023,69958.381617358,0.0,1.0
2005-08-04,7.9,8.2,7.9,8.15,48200,1.64869451427364,1.71130316671441,1.64869451427364,1.70086839130762,230958.492736757,0.0,1.0
2005-08-05,7.89,8.14,7.85,7.9,33700,1.64660755919228,1.69878143622626,1.63825973886684,1.64869451427364,161479.278116778,0.0,1.0
2005-08-08,8.15,8.15,7.9,7.9,15600,1.70086839130762,1.70086839130762,1.64869451427364,1.64869451427364,74750.0515911495,0.0,1.0
2005-08-09,8.14,8.2,8.04,8.14,8000,1.69878143622626,1.71130316671441,1.67791188541267,1.69878143622626,38333.3597903331,0.0,1.0
2005-08-10,8.14,8.76,8.04,8.11,49400,1.69878143622626,1.82817265127052,1.67791188541267,1.69252057098218,236708.496705307,0.0,1.0
2005-08-11,8.1,8.14,8.03,8.1,11600,1.69043361590082,1.69878143622626,1.67582493033131,1.69043361590082,55583.3716959831,0.0,1.0
2005-08-12,8.01,8.07,8.01,8.05,15000,1.67165102016859,1.68417275065674,1.67165102016859,1.67999884049403,71875.0496068746,0.0,1.0
2005-08-15,8.08,8.13,8.02,8.02,4300,1.6862597057381,1.6966944811449,1.67373797524995,1.67373797524995,20604.1808873041,0.0,1.0
2005-08-16,8.0,8.08,8.0,8.08,11600,1.66956406508723,1.6862597057381,1.66956406508723,1.6862597057381,55583.3716959831,0.0,1.0
2005-08-17,7.96,8.0,7.94,7.95,5700,1.66121624476179,1.66956406508723,1.65704233459908,1.65912928968044,27312.5188506124,0.0,1.0
2005-08-18,7.65,7.95,7.62,7.95,28000,1.59652063723966,1.65912928968044,1.59025977199559,1.65912928968044,134166.759266166,0.0,1.0
2005-08-19,7.69,7.8,7.67,7.8,33100,1.6048684575651,1.62782496346005,1.60069454740238,1.62782496346005,158604.276132503,0.0,1.0
2005-08-22,7.65,7.7,7.51,7.69,16300,1.59652063723966,1.60695541264646,1.56730326610064,1.6048684575651,78104.220572804,0.0,1.0
2005-08-23,7.7,7.83,7.69,7.7,39300,1.60695541264646,1.63408582870413,1.6048684575651,1.60695541264646,188312.629970012,0.0,1.0
2005-08-24,7.59,7.7,7.59,7.7,35500,1.58399890675151,1.60695541264646,1.58399890675151,1.60695541264646,170104.284069603,0.0,1.0
2005-08-25,7.4,7.55,7.1,7.51,86200,1.54434676020569,1.57565108642607,1.48173810776492,1.56730326610064,413041.951740839,0.0,1.0
2005-08-26,7.45,7.55,7.35,7.5,15700,1.55478153561248,1.57565108642607,1.53391198479889,1.56521631101928,75229.218588529,0.0,1.0
2005-08-29,7.45,7.58,7.4,7.44,6800,1.55478153561248,1.58191195167015,1.54434676020569,1.55269458053112,32583.3558217833,0.0,1.0
2005-08-30,7.6,7.6,7.34,7.4,28800,1.58608586183287,1.58608586183287,1.53182502971753,1.54434676020569,138000.095245199,0.0,1.0
2005-08-31,7.67,7.76,7.51,7.52,6600,1.60069454740238,1.61947714313461,1.56730326610064,1.569390221182,31625.0218270249,0.0,1.0
2005-09-01,7.95,8.0,7.75,7.8,21900,1.65912928968044,1.66956406508723,1.61739018805325,1.62782496346005,104937.572426037,0.0,1.0
2005-09-02,7.81,7.94,7.8,7.94,21200,1.62991191854141,1.65704233459908,1.62782496346005,1.65704233459908,101583.403444383,0.0,1.0
2005-09-06,7.95,8.05,7.81,7.81,19800,1.65912928968044,1.67999884049403,1.62991191854141,1.62991191854141,94875.0654810743,0.0,1.0
2005-09-07,8.0,8.05,7.9,7.9,12300,1.66956406508723,1.67999884049403,1.64869451427364,1.64869451427364,58937.5406776372,0.0,1.0
2005-09-08,7.91,8.09,7.91,7.95,17000,1.650781469355,1.68834666081946,1.650781469355,1.65912928968044,81458.3895544579,0.0,1.0
2005-09-09,8.0,8.03,7.91,7.91,5800,1.66956406508723,1.67582493033131,1.650781469355,1.650781469355,27791.6858479915,0.0,1.0
2005-09-12,8.05,8.1,7.96,7.96,15900,1.67999884049403,1.69043361590082,1.66121624476179,1.66121624476179,76187.5525832869,0.0,1.0
2005-09-13,7.99,8.06,7.95,8.06,10200,1.66747711000587,1.68208579557538,1.65912928968044,1.68208579557538,48875.0337326748,0.0,1.0
2005-09-14,7.74,8.05,7.61,7.9,44800,1.6153032329719,1.67999884049403,1.58817281691423,1.64869451427364,214666.814825865,0.0,1.0
2005-09-15,7.62,7.72,7.61,7.7,11000,1.59025977199559,1.61112932280918,1.58817281691423,1.60695541264646,52708.369711708,0.0,1.0
2005-09-16,7.8,7.8,7.62,7.7,52500,1.62782496346005,1.62782496346005,1.59025977199559,1.60695541264646,251562.673624061,0.0,1.0
2005-09-19,7.79,7.9,7.76,7.9,46900,1.62573800837869,1.64869451427364,1.61947714313461,1.64869451427364,224729.321770828,0.0,1.0
2005-09-20,7.58,7.8,7.57,7.8,16200,1.58191195167015,1.62782496346005,1.57982499658879,1.62782496346005,77625.0535754247,0.0,1.0
2005-09-21,7.37,7.58,7.37,7.53,26400,1.53808589496161,1.58191195167015,1.53808589496161,1.57147717626336,126500.087308099,0.0,1.0
2005-09-22,7.39,7.48,7.25,7.45,27600,1.54225980512433,1.56104240085656,1.5130424339853,1.55478153561248,132250.091276649,0.0,1.0
2005-09-23,7.45,7.45,7.31,7.35,17100,1.55478153561248,1.55478153561248,1.52556416447346,1.53391198479889,81937.5565518373,0.0,1.0
2005-09-26,7.53,7.55,7.37,7.44,47600,1.57147717626336,1.57565108642607,1.53808589496161,1.55269458053112,228083.490752482,0.0,1.0
2005-09-27,7.62,7.7,7.41,7.5,89600,1.59025977199559,1.60695541264646,1.54643371528705,1.56521631101928,429333.62965173,0.0,1.0
2005-09-28,7.51,7.7,7.41,7.7,29700,1.56730326610064,1.60695541264646,1.54643371528705,1.60695541264646,142312.598221612,0.0,1.0
2005-09-29,7.72,7.72,7.46,7.46,49400,1.61112932280918,1.61112932280918,1.55686849069384,1.55686849069384,236708.496705307,0.0,1.0
2005-09-30,7.76,7.89,7.37,7.37,33600,1.61947714313461,1.64660755919228,1.53808589496161,1.53808589496161,161000.1111194,0.0,1.0
2005-10-03,7.8,7.85,7.7,7.7,42200,1.62782496346005,1.63825973886684,1.60695541264646,1.60695541264646,202208.472894007,0.0,1.0
2005-10-04,7.6,7.8,7.6,7.76,8000,1.58608586183287,1.62782496346005,1.58608586183287,1.61947714313461,38333.3597903331,0.0,1.0
2005-10-05,7.39,7.6,7.39,7.6,15400,1.54225980512433,1.58608586183287,1.54225980512433,1.58608586183287,73791.7175963913,0.0,1.0
2005-10-06,7.35,7.5,7.35,7.4,48100,1.53391198479889,1.56521631101928,1.53391198479889,1.54434676020569,230479.325739379,0.0,1.0
2005-10-07,7.34,7.35,7.26,7.35,11000,1.53182502971753,1.53391198479889,1.51512938906666,1.53391198479889,52708.3697117082,0.0,1.0
2005-10-10,7.23,7.26,7.22,7.26,101100,1.50886852382258,1.51512938906666,1.50678156874123,1.51512938906666,484437.834350337,0.0,1.0
2005-10-11,7.59,7.64,7.2,7.3,27600,1.58399890675151,1.5944336821583,1.50260765857851,1.5234772093921,132250.091276649,0.0,1.0
2005-10-12,7.59,7.6,7.41,7.54,10800,1.58399890675151,1.58608586183287,1.54643371528705,1.57356413134471,51750.0357169498,0.0,1.0
2005-10-13,7.59,7.64,7.53,7.54,18700,1.58399890675151,1.5944336821583,1.57147717626336,1.57356413134471,89604.2285099037,0.0,1.0
2005-10-14,7.77,7.84,7.57,7.59,13300,1.62156409821597,1.63617278378549,1.57982499658879,1.58399890675151,63729.210651429,0.0,1.0
2005-10-17,7.6,7.78,7.6,7.7,11600,1.58608586183287,1.62365105329733,1.58608586183287,1.60695541264646,55583.371695983,0.0,1.0
2005-10-18,7.64,7.69,7.61,7.69,14600,1.5944336821583,1.6048684575651,1.58817281691423,1.6048684575651,69958.3816173582,0.0,1.0
2005-10-19,7.47,7.55,7.46,7.55,14500,1.5589554457752,1.57565108642607,1.55686849069384,1.57565108642607,69479.2146199789,0.0,1.0
2005-10-20,7.2299,7.37,7.209,7.37,14000,1.50884765427177,1.53808589496161,1.50448591815173,1.53808589496161,67083.3796330831,0.0,1.0
2005-10-21,7.2,7.3,7.15,7.25,14400,1.50260765857851,1.5234772093921,1.49217288317171,1.5130424339853,69000.0476225996,0.0,1.0
2005-10-24,7.41,7.43,7.3,7.35,5000,1.54643371528705,1.55060762544977,1.5234772093921,1.53391198479889,23958.3498689582,0.0,1.0
2005-10-25,7.35,7.45,7.25,7.45,5100,1.53391198479889,1.55478153561248,1.5130424339853,1.55478153561248,24437.5168663374,0.0,1.0
2005-10-26,7.35,7.47,7.35,7.45,4000,1.53391198479889,1.5589554457752,1.53391198479889,1.55478153561248,19166.6798951666,0.0,1.0
2005-10-27,7.1,7.4,7.07,7.35,15900,1.48173810776492,1.54434676020569,1.47547724252084,1.53391198479889,76187.552583287,0.0,1.0
2005-10-28,7.45,7.45,7.15,7.15,21100,1.55478153561248,1.55478153561248,1.49217288317171,1.49217288317171,101104.236447004,0.0,1.0
2005-10-31,7.41,7.95,7.39,7.95,21700,1.54643371528705,1.65912928968044,1.54225980512433,1.65912928968044,103979.238431278,0.0,1.0
2005-11-01,7.36,7.47,7.25,7.4,4900,1.53599893988025,1.5589554457752,1.5130424339853,1.54434676020569,23479.1828715791,0.0,1.0
2005-11-02,7.42,7.47,7.34,7.36,27300,1.54852067036841,1.5589554457752,1.53182502971753,1.53599893988025,130812.590284512,0.0,1.0
2005-11-03,7.34,7.43,7.34,7.42,9900,1.53182502971753,1.55060762544977,1.53182502971753,1.54852067036841,47437.5327405374,0.0,1.0
2005-11-04,7.3501,7.59,7.261,7.28,8000,1.53393285434971,1.58399890675151,1.5153380845748,1.51930329922938,38333.3597903331,0.0,1.0
2005-11-07,7.3801,7.54,7.36,7.36,7500,1.54019371959378,1.57356413134471,1.53599893988025,1.53599893988025,35937.5248034374,0.0,1.0
2005-11-08,7.25,7.34,7.15,7.34,14000,1.5130424339853,1.53182502971753,1.49217288317171,1.53182502971753,67083.3796330831,0.0,1.0
2005-11-09,7.35,7.44,7.1,7.21,6200,1.53391198479889,1.55269458053112,1.48173810776492,1.50469461365987,29708.3538375082,0.0,1.0
2005-11-10,7.46,7.49,7.0,7.3,25900,1.55686849069384,1.56312935593792,1.46086855695133,1.5234772093921,124104.252321204,0.0,1.0
2005-11-11,7.51,7.56,7.4,7.46,9200,1.56730326610064,1.57773804150743,1.54434676020569,1.55686849069384,44083.3637588831,0.0,1.0
2005-11-14,7.42,7.5101,7.41,7.51,13300,1.54852067036841,1.56732413565145,1.54643371528705,1.56730326610064,63729.2106514287,0.0,1.0
2005-11-15,7.45,7.5,7.4,7.4,14400,1.55478153561248,1.56521631101928,1.54434676020569,1.54434676020569,69000.0476225998,0.0,1.0
2005-11-16,7.3,7.41,7.25,7.41,2100,1.5234772093921,1.54643371528705,1.5130424339853,1.54643371528705,10062.5069449624,0.0,1.0
2005-11-17,7.51,7.51,7.35,7.35,6800,1.56730326610064,1.56730326610064,1.53391198479889,1.53391198479889,32583.3558217831,0.0,1.0
2005-11-18,7.59,7.63,7.51,7.51,12000,1.58399890675151,1.59234672707695,1.56730326610064,1.56730326610064,57500.0396854997,0.0,1.0
2005-11-21,7.44,7.6,7.4,7.59,43800,1.55269458053112,1.58608586183287,1.54434676020569,1.58399890675151,209875.144852075,0.0,1.0
2005-11-22,7.44,7.5,7.3,7.34,6900,1.55269458053112,1.56521631101928,1.5234772093921,1.53182502971753,33062.5228191624,0.0,1.0
2005-11-23,7.4,7.51,7.4,7.41,18600,1.54434676020569,1.56730326610064,1.54434676020569,1.54643371528705,89125.0615125245,0.0,1.0
2005-11-25,7.4,7.4,7.4,7.4,0,1.54434676020569,1.54434676020569,1.54434676020569,1.54434676020569,0,0.0,1.0
2005-11-28,7.05,7.5,7.05,7.5,14500,1.47130333235812,1.56521631101928,1.47130333235812,1.56521631101928,69479.2146199789,0.0,1.0
2005-11-29,7.27,7.27,7.13,7.2,11600,1.51721634414802,1.51721634414802,1.48799897300899,1.50260765857851,55583.3716959831,0.0,1.0
2005-11-30,7.49,7.49,7.26,7.33,5000,1.56312935593792,1.56312935593792,1.51512938906666,1.52973807463617,23958.3498689582,0.0,1.0
2005-12-01,7.51,7.51,7.4,7.48,23800,1.56730326610064,1.56730326610064,1.54434676020569,1.56104240085656,114041.745376241,0.0,1.0
2005-12-02,7.41,7.51,7.4,7.46,17100,1.54643371528705,1.56730326610064,1.54434676020569,1.55686849069384,81937.556551837,0.0,1.0
2005-12-05,7.46,7.51,7.41,7.41,17500,1.55686849069384,1.56730326610064,1.54643371528705,1.54643371528705,83854.2245413539,0.0,1.0
2005-12-06,7.51,7.7,7.45,7.5,38800,1.56730326610064,1.60695541264646,1.55478153561248,1.56521631101928,185916.794983115,0.0,1.0
2005-12-07,7.45,7.51,7.4,7.47,11500,1.55478153561248,1.56730326610064,1.54434676020569,1.5589554457752,55104.204698604,0.0,1.0
2005-12-08,7.44,7.45,7.41,7.41,10200,1.55269458053112,1.55478153561248,1.54643371528705,1.54643371528705,48875.0337326749,0.0,1.0
2005-12-09,7.5,7.51,7.43,7.48,14400,1.56521631101928,1.56730326610064,1.55060762544977,1.56104240085656,69000.0476225996,0.0,1.0
2005-12-12,7.59,7.7,7.45,7.5,26800,1.58399890675151,1.60695541264646,1.55478153561248,1.56521631101928,128416.755297616,0.0,1.0
2005-12-13,7.74,7.74,7.5,7.64,34600,1.6153032329719,1.6153032329719,1.56521631101928,1.5944336821583,165791.78109319,0.0,1.0
2005-12-14,7.65,7.75,7.55,7.7,15800,1.59652063723966,1.61739018805325,1.57565108642607,1.60695541264646,75708.3855859082,0.0,1.0
2005-12-15,7.5,7.6999,7.36,7.6999,38500,1.56521631101928,1.60693454309565,1.53599893988025,1.60693454309565,184479.293990978,0.0,1.0
2005-12-16,7.38,7.49,7.36,7.49,65800,1.54017285004297,1.56312935593792,1.53599893988025,1.56312935593792,315291.88427549,0.0,1.0
2005-12-19,7.35,7.55,7.34,7.35,93300,1.53391198479889,1.57565108642607,1.53182502971753,1.53391198479889,447062.808554761,0.0,1.0
2005-12-20,7.72,7.8,7.3,7.35,69100,1.61112932280918,1.62782496346005,1.5234772093921,1.53391198479889,331104.395189002,0.0,1.0
2005-12-21,8.2,8.3,7.7,7.72,28800,1.71130316671441,1.732172717528,1.60695541264646,1.61112932280918,138000.095245199,0.0,1.0
2005-12-22,8.4,8.4,8.25,8.29,30000,1.75304226834159,1.75304226834159,1.72173794212121,1.73008576244664,143750.099213749,0.0,1.0
2005-12-23,9.2,9.2,8.25,8.4,49200,1.91999867485031,1.91999867485031,1.72173794212121,1.75304226834159,235750.162710549,0.0,1.0
2005-12-27,9.35,9.6,9.06,9.2,123700,1.9513030010707,2.00347687810468,1.89078130371129,1.91999867485031,592729.575758027,0.0,1.0
2005-12-28,9.34,9.49,9.2,9.4,31900,1.94921604598934,1.98052037220973,1.91999867485031,1.9617377764775,152854.272163954,0.0,1.0
2005-12-29,9.31,9.43,9.25,9.25,17500,1.94295518074526,1.96799864172157,1.93043345025711,1.93043345025711,83854.224541354,0.0,1.0
2005-12-30,9.77,10.0,9.25,9.32,76800,2.03895511448778,2.08695508135904,1.93043345025711,1.94504213582662,368000.253987198,0.0,1.0
2006-01-03,8.21,9.77,8.21,9.65,213800,1.92208562993167,2.28730531113672,1.92208562993167,2.25921148950556,913225.702677149,1.0,1.0
2006-01-04,8.37,8.48,7.85,8.21,122200,1.95954405877322,1.98529672860178,1.8378041650382,1.92208562993167,521965.298723794,0.0,1.0
2006-01-05,8.14,8.6,8.14,8.6,88600,1.9056975673135,2.01339055023293,1.9056975673135,2.01339055023293,378446.198583701,0.0,1.0
2006-01-06,8.0,8.14,7.9,8.14,30400,1.87292144207715,1.9056975673135,1.84950992405118,1.9056975673135,129850.614412466,0.0,1.0
2006-01-09,8.17,8.39,7.8101,7.88,44400,1.91272102272129,1.96422636237841,1.82846296934584,1.84482762044599,189650.239470839,0.0,1.0
2006-01-10,8.19,8.2,8.02,8.12,15800,1.91740332632648,1.91974447812908,1.87760374568234,1.90101526370831,67488.1482801634,0.0,1.0
2006-01-11,8.02,8.19,7.8708,8.19,25200,1.87760374568234,1.91740332632648,1.8426737607876,1.91740332632648,107639.325105071,0.0,1.0
2006-01-12,8.24,8.35,8.02,8.15,19400,1.92910908533946,1.95486175516802,1.87760374568234,1.9080387191161,82865.194723745,0.0,1.0
2006-01-13,8.35,8.48,8.1,8.3,55900,1.95486175516802,1.98529672860178,1.89633296010311,1.94315599615504,238771.360054502,0.0,1.0
2006-01-17,8.8,8.95,8.4,8.5,177400,2.06021358628486,2.09533086332381,1.96656751418101,1.98997903220697,757746.67752538,0.0,1.0
2006-01-18,8.4,8.55,8.2,8.5,77000,1.96656751418101,2.00168479121995,1.91974447812908,1.98997903220697,328897.937821049,0.0,1.0
2006-01-19,8.47,8.54,8.37,8.37,47200,1.98295557679918,1.99934363941736,1.95954405877322,1.95954405877322,201610.164482513,0.0,1.0
2006-01-20,8.2,8.5,8.07,8.5,28200,1.91974447812908,1.98997903220697,1.88930950469532,1.98997903220697,120453.530474722,0.0,1.0
2006-01-23,8.22,8.49,8.1,8.11,30300,1.92442678173427,1.98763788040437,1.89633296010311,1.89867411190571,129423.474233478,0.0,1.0
2006-01-24,8.37,8.5,8.2,8.22,35100,1.95954405877322,1.98997903220697,1.91974447812908,1.92442678173427,149926.20282492,0.0,1.0
2006-01-25,8.49,8.5,8.3,8.3,42700,1.98763788040437,1.98997903220697,1.94315599615504,1.94315599615504,182388.856428037,0.0,1.0
2006-01-26,8.77,8.88,8.35,8.44,73000,2.05319013087707,2.07894280070563,1.95486175516802,1.97593212139139,311812.330661515,0.0,1.0
2006-01-27,8.78,8.99,8.74,8.9,126700,2.05553128267967,2.1046954705342,2.04616667546928,2.08362510431083,541186.606778272,0.0,1.0
2006-01-30,8.52,8.929,8.3812,8.55,133200,1.99466133581216,2.09041444453836,1.96216614879212,2.00168479121995,568950.718412517,0.0,1.0
2006-01-31,8.63,8.8,8.4,8.48,49600,2.02041400564072,2.06021358628486,1.96656751418101,1.98529672860178,211861.528778235,0.0,1.0
2006-02-01,8.7599,8.8,8.42,8.75,84800,2.05082556755645,2.06021358628486,1.9712498177862,2.04850782727188,362214.871782143,0.0,1.0
2006-02-02,8.57,8.8,8.5,8.66,58600,2.00636709482515,2.06021358628486,1.98997903220697,2.02743746104851,250304.144887188,0.0,1.0
2006-02-03,8.45,8.71,8.31,8.57,76600,1.97827327319399,2.0391432200615,1.94549714795764,2.00636709482515,327189.377105095,0.0,1.0
2006-02-06,8.77,8.95,8.55,8.55,82300,2.05319013087707,2.09533086332381,2.00168479121995,2.00168479121995,351536.367307434,0.0,1.0
2006-02-07,9.25,9.4,8.72,8.72,90300,2.1655654174017,2.20068269444065,2.04148437186409,2.04148437186409,385707.581626504,0.0,1.0
2006-02-08,9.2,9.37,8.94,9.25,44400,2.15385965838872,2.19365923903286,2.09298971152121,2.1655654174017,189650.239470839,0.0,1.0
2006-02-09,9.16,9.25,8.97,9.22,21200,2.14449505117833,2.1655654174017,2.100013166929,2.15854196199391,90553.7179455359,0.0,1.0
2006-02-10,9.12,9.19,8.9712,9.05,11600,2.13513044396795,2.15151850658612,2.10029410514531,2.11874238134977,49548.2607626516,0.0,1.0
2006-02-13,8.98,9.12,8.92,9.07,40500,2.1023543187316,2.13513044396795,2.08830740791602,2.12342468495497,172991.772490292,0.0,1.0
2006-02-14,9.13,9.2,8.99,8.99,9900,2.13747159577055,2.15385965838872,2.1046954705342,2.1046954705342,42286.8777198491,0.0,1.0
2006-02-15,9.05,9.25,8.91,9.07,30100,2.11874238134977,2.1655654174017,2.08596625611342,2.12342468495497,128569.193875501,0.0,1.0
2006-02-16,9.0,9.15,8.7,9.1,21800,2.10703662233679,2.14215389937574,2.0368020682589,2.13044814036276,93116.559019466,0.0,1.0
2006-02-17,8.91,9.1,8.9,9.1,27300,2.08596625611342,2.13044814036276,2.08362510431083,2.13044814036276,116609.268863827,0.0,1.0
2006-02-21,8.9,8.99,8.85,8.92,78600,2.08362510431083,2.1046954705342,2.07191934529785,2.08830740791602,335732.180684863,0.0,1.0
2006-02-22,8.91,9.02,8.83,9.0,21900,2.08596625611342,2.11171892594198,2.06723704169265,2.10703662233679,93543.6991984545,0.0,1.0
2006-02-23,8.95,9.1,8.83,8.91,41700,2.09533086332381,2.13044814036276,2.06723704169265,2.08596625611342,178117.454638153,0.0,1.0
2006-02-24,8.95,9.0,8.9,8.95,30800,2.09533086332381,2.10703662233679,2.08362510431083,2.09533086332381,131559.17512842,0.0,1.0
2006-02-27,8.85,8.99,8.8018,8.95,20000,2.07191934529785,2.1046954705342,2.06063499360933,2.09533086332381,85428.035797675,0.0,1.0
2006-02-28,8.64,8.84,8.53,8.8,32000,2.02275515744332,2.06957819349525,1.99700248761476,2.06021358628486,136684.85727628,0.0,1.0
2006-03-01,9.14,9.49,8.6,8.69,82200,2.13981274757314,2.22175306066402,2.01339055023293,2.0344609164563,351109.227128445,0.0,1.0
2006-03-02,9.35,9.5,8.9766,9.19,21000,2.18897693542767,2.22409421246661,2.10155832711872,2.15151850658612,89699.4375875588,0.0,1.0
2006-03-03,9.19,9.41,9.17,9.25,22000,2.15151850658612,2.20302384624325,2.14683620298093,2.1655654174017,93970.8393774428,0.0,1.0
2006-03-06,8.89,9.19,8.86,9.14,27300,2.08128395250823,2.15151850658612,2.07426049710044,2.13981274757314,116609.268863827,0.0,1.0
2006-03-07,8.85,9.04,8.63,8.85,104100,2.07191934529785,2.11640122954718,2.02041400564072,2.07191934529785,444652.926326898,0.0,1.0
2006-03-08,8.8,8.88,8.761,8.81,12900,2.06021358628486,2.07894280070563,2.05108309425474,2.06255473808746,55101.0830895006,0.0,1.0
2006-03-09,8.94,9.01,8.77,8.77,11000,2.09298971152121,2.10937777413939,2.05319013087707,2.05319013087707,46985.4196887214,0.0,1.0
2006-03-10,8.9,8.97,8.8,8.97,11200,2.08362510431083,2.100013166929,2.06021358628486,2.100013166929,47839.700046698,0.0,1.0
2006-03-13,9.25,9.679,8.85,8.95,85500,2.1655654174017,2.26600082973309,2.07191934529785,2.09533086332381,365204.853035062,0.0,1.0
2006-03-14,9.15,9.3,9.05,9.25,83100,2.14215389937574,2.17727117641469,2.11874238134977,2.1655654174017,354953.48873934,0.0,1.0
2006-03-15,9.3,9.41,9.0,9.06,80700,2.17727117641469,2.20302384624325,2.10703662233679,2.12108353315237,344702.124443618,0.0,1.0
2006-03-16,9.4,9.74,9.25,9.3,45300,2.20068269444065,2.28028185572893,2.1655654174017,2.17727117641469,193494.501081734,0.0,1.0
2006-03-17,9.39,9.45,9.2,9.4,79200,2.19834154263805,2.21238845345363,2.15385965838872,2.20068269444065,338295.021758794,0.0,1.0
2006-03-20,9.21,9.44,9.2,9.43,52600,2.15620081019132,2.21004730165104,2.15385965838872,2.20770614984844,224675.734147885,0.0,1.0
2006-03-21,9.09,9.3,9.09,9.15,63100,2.12810698856016,2.17727117641469,2.12810698856016,2.14215389937574,269525.452941665,0.0,1.0
2006-03-22,9.15,9.24,9.0,9.15,22600,2.14215389937574,2.16322426559911,2.10703662233679,2.14215389937574,96533.6804513729,0.0,1.0
2006-03-23,9.38,9.46,9.081,9.1,37800,2.19600039083546,2.21472960525623,2.12599995193782,2.13044814036276,161458.987657606,0.0,1.0
2006-03-24,10.0,10.4,9.39,9.4,171800,2.34115180259644,2.43479787470029,2.19834154263805,2.20068269444065,733826.827502028,0.0,1.0
2006-03-27,10.19,10.5,9.91,10.0,48300,2.38563368684577,2.45820939272626,2.32008143637307,2.34115180259644,206308.706451385,0.0,1.0
2006-03-28,11.39,12.33,10.25,10.25,240000,2.66657190315734,2.88664017260141,2.39968059766135,2.39968059766135,1025136.4295721,0.0,1.0
2006-03-29,12.1,12.38,11.5,11.55,157900,2.83279368114169,2.89834593161439,2.6923245729859,2.70403033199888,674454.342622645,0.0,1.0
2006-03-30,11.41,12.74,11.26,11.97,170600,2.67125420676253,2.98262739650786,2.63613692972359,2.80235870770793,728701.14535417,0.0,1.0
2006-03-31,11.57,11.7,11.4088,11.49,227200,2.70871263560408,2.73914760903783,2.67097326854622,2.6899834211833,970462.486661588,0.0,1.0
2006-04-03,11.3,11.58,11.01,11.57,63900,2.64550153693397,2.71105378740667,2.57760813465868,2.70871263560408,272942.574373572,0.0,1.0
2006-04-04,11.61,11.65,11.12,11.4,52500,2.71807724281446,2.72744185002485,2.60336080448724,2.66891305495994,224248.593968897,0.0,1.0
2006-04-05,13.8,14.23,12.46,12.75,3518600,3.23078948758308,3.33145901509473,2.91707514603516,2.98496854831046,15029354.337885,0.0,1.0
2006-04-06,14.76,14.98,13.88,14.0,1874500,3.45554006063234,3.50704540028946,3.24951870200385,3.27761252363501,8006742.6551371,0.0,1.0
2006-04-07,15.27,15.75,14.8,15.1,2156500,3.57493880256476,3.68731408908939,3.46490466784272,3.53513922192062,9211277.95988432,0.0,1.0
2006-04-10,14.62,15.5,14.0,15.5,1417900,3.42276393539599,3.62878529402448,3.27761252363501,3.62878529402448,6056420.59787618,0.0,1.0
2006-04-11,13.82,14.35,13.5,14.0,764500,3.23547179118827,3.35955283672588,3.16055493350519,3.27761252363501,3265486.66836614,0.0,1.0
2006-04-12,13.52,14.27,13.4,13.62,500400,3.16523723711038,3.34082362230511,3.13714341547922,3.18864875513635,2137409.45565783,0.0,1.0
2006-04-13,13.56,13.81,13.41,13.52,353800,3.17460184432077,3.23313063938568,3.13948456728182,3.16523723711038,1511221.95326087,0.0,1.0
2006-04-17,13.96,14.15,13.56,13.56,393300,3.26824791642462,3.31272980067396,3.17460184432077,3.17460184432077,1679942.32396128,0.0,1.0
2006-04-18,13.87,14.16,13.5,14.0,226900,3.24717755020126,3.31507095247655,3.16055493350519,3.27761252363501,969181.066124623,0.0,1.0
2006-04-19,13.91,13.91,13.6,13.7,303100,3.25654215741164,3.25654215741164,3.18396645153115,3.20737796955712,1294661.88251377,0.0,1.0
2006-04-20,14.74,14.74,13.7,13.8,461500,3.45085775702715,3.45085775702715,3.20737796955712,3.23078948758308,1971251.92603135,0.0,1.0
2006-04-21,15.04,15.25,14.4,14.84,462900,3.52109231110504,3.57025649895956,3.37125859573887,3.47426927505311,1977231.88853719,0.0,1.0
2006-04-24,14.73,15.11,14.6,15.1,223600,3.44851660522455,3.53748037372321,3.4180816317908,3.53513922192062,955085.440218008,0.0,1.0
2006-04-25,14.72,14.73,14.4,14.73,156200,3.44617545342195,3.44851660522455,3.37125859573887,3.44851660522455,667192.959579844,0.0,1.0
2006-04-26,15.16,15.37,14.55,14.97,388600,3.5491861327362,3.59835032059072,3.40637587277781,3.50470424848686,1659866.73554883,0.0,1.0
2006-04-27,15.9,15.99,14.75,15.2,531100,3.72243136612833,3.7435017323517,3.45319890882974,3.55855073994658,2268541.49060726,0.0,1.0
2006-04-28,15.36,16.0,15.02,15.02,315700,3.59600916878812,3.7458428841543,3.51641000749985,3.51641000749985,1348481.5450663,0.0,1.0
2006-05-01,15.47,15.85,15.4,15.5,231000,3.62176183861669,3.71072560711535,3.60537377599851,3.62878529402448,986693.813463147,0.0,1.0
2006-05-02,15.43,15.75,15.3001,15.7,189600,3.6123972314063,3.68731408908939,3.58198566949057,3.6756083300764,809857.77936196,0.0,1.0
2006-05-03,15.61,15.7,15.39,15.4,138200,3.65453796385304,3.6756083300764,3.60303262419591,3.60537377599851,590307.727361935,0.0,1.0
2006-05-04,16.17,16.35,15.51,15.51,438300,3.78564246479844,3.82778319724517,3.63112644582707,3.63112644582707,1872155.40450605,0.0,1.0
2006-05-05,15.67,16.35,15.51,16.34,311400,3.66858487466861,3.82778319724517,3.63112644582707,3.82544204544258,1330114.5173698,0.0,1.0
2006-05-08,14.89,15.67,14.65,15.67,499600,3.48597503406609,3.66858487466861,3.42978739080378,3.66858487466861,2133992.33422593,0.0,1.0
2006-05-09,15.29,15.5,15.09,15.36,281700,3.57962110616995,3.62878529402448,3.53279807011802,3.59600916878812,1203253.88421025,0.0,1.0
2006-05-10,15.1,15.39,15.0,15.24,193500,3.53513922192062,3.60303262419591,3.51172770389465,3.56791534715697,826516.246342506,0.0,1.0
2006-05-11,14.5,15.02,14.35,15.02,297900,3.39467011376483,3.51641000749985,3.35955283672588,3.51641000749985,1272450.59320637,0.0,1.0
2006-05-12,14.16,14.46,13.7,14.45,254200,3.31507095247655,3.38530550655445,3.20737796955712,3.38296435475185,1085790.33498845,0.0,1.0
2006-05-15,13.84,14.1,13.66,14.0,151900,3.24015409479347,3.30102404166097,3.19801336234673,3.27761252363501,648825.931883342,0.0,1.0
2006-05-16,13.92,13.99,13.69,13.7,112300,3.25888330921424,3.27527137183241,3.20503681775452,3.20737796955712,479678.421003946,0.0,1.0
2006-05-17,14.01,14.39,13.46,14.39,221400,3.27995367543761,3.36891744393627,3.1511903262948,3.36891744393627,945688.356280263,0.0,1.0
2006-05-18,13.45,14.39,13.23,14.0,145400,3.14884917449221,3.36891744393627,3.09734383483508,3.27761252363501,621061.820249098,0.0,1.0
2006-05-19,13.35,13.7,12.9,13.45,184600,3.12543765646624,3.20737796955712,3.0200858253494,3.14884917449221,788500.770412542,0.0,1.0
2006-05-22,13.3,13.4,12.83,13.35,209600,3.11373189745326,3.13714341547922,3.00369776273123,3.12543765646624,895285.815159635,0.0,1.0
2006-05-23,13.17,13.73,13.1,13.3,102200,3.08329692401951,3.21440142496491,3.06690886140133,3.11373189745326,436537.262926119,0.0,1.0
2006-05-24,12.89,13.2499,12.55,13.0,164600,3.01774467354681,3.10200272692225,2.93814551225853,3.04349734337537,703072.734614866,0.0,1.0
2006-05-25,13.19,13.23,12.7,12.8,159800,3.0879792276247,3.09734383483508,2.97326278929747,2.99667430732344,682570.006023424,0.0,1.0
2006-05-26,13.26,13.5,13.19,13.25,44000,3.10436729024287,3.16055493350519,3.0879792276247,3.10202613844028,187941.678754886,0.0,1.0
2006-05-30,12.82,13.08,12.71,13.08,114600,3.00135661092863,3.06222655779614,2.97560394110007,3.06222655779614,489502.645120679,0.0,1.0
2006-05-31,13.02,13.2,12.81,12.85,87000,3.04817964698056,3.09032037942729,2.99901545912603,3.00838006633642,371611.955719887,0.0,1.0
2006-06-01,14.11,14.2,12.87,13.01,211300,3.30336519346357,3.32443555968694,3.01306236994161,3.04583849517796,902547.198202438,0.0,1.0
2006-06-02,14.52,15.14,14.1,14.15,278700,3.39935241737002,3.544503829131,3.30102404166097,3.31272980067396,1190439.6788406,0.0,1.0
2006-06-05,13.75,14.65,13.75,14.52,124200,3.2190837285701,3.42978739080378,3.2190837285701,3.39935241737002,530508.102303562,0.0,1.0
2006-06-06,13.7,13.81,13.31,13.75,81900,3.20737796955712,3.23313063938568,3.11607304925586,3.2190837285701,349827.806591479,0.0,1.0
2006-06-07,13.66,13.976,13.51,13.81,92400,3.19801336234673,3.27199375930878,3.16289608530778,3.23313063938568,394677.525385259,0.0,1.0
2006-06-08,13.15,13.56,12.91,13.56,114600,3.07861462041431,3.17460184432077,3.022426977152,3.17460184432077,489502.645120679,0.0,1.0
2006-06-09,13.23,13.35,13.04,13.05,83100,3.09734383483508,3.12543765646624,3.05286195058575,3.05520310238835,354953.488739341,0.0,1.0
2006-06-12,12.8,13.2,12.8,13.2,130900,2.99667430732344,3.09032037942729,2.99667430732344,3.09032037942729,559126.494295783,0.0,1.0
2006-06-13,12.12,12.75,11.99,12.75,158400,2.83747598474688,2.98496854831046,2.80704101131313,2.98496854831046,676590.043517587,0.0,1.0
2006-06-14,11.78,12.3,11.75,11.96,134500,2.7578768234586,2.87961671719362,2.75085336805081,2.80001755590534,574503.540739366,0.0,1.0
2006-06-15,12.4,12.44,11.79,11.9,93400,2.90302823521958,2.91239284242997,2.7602179752612,2.78597064508976,398948.927175143,0.0,1.0
2006-06-16,12.04,12.9,11.9,12.42,210100,2.81874677032611,3.0200858253494,2.78597064508976,2.90771053882477,897421.516054577,0.0,1.0
2006-06-19,11.86,12.22,11.82,12.04,53000,2.77660603787937,2.86088750277284,2.76724143066899,2.81874677032611,226384.294863839,0.0,1.0
2006-06-20,12.01,12.1,11.86,11.86,42800,2.81172331491832,2.83279368114169,2.77660603787937,2.77660603787937,182815.996607025,0.0,1.0
2006-06-21,12.3,12.45,11.96,12.0,63400,2.87961671719362,2.91473399423256,2.80001755590534,2.80938216311572,270806.87347863,0.0,1.0
2006-06-22,12.61,12.9,12.25,12.3,125700,2.95219242307411,3.0200858253494,2.86791095818063,2.87961671719362,536915.204988387,0.0,1.0
2006-06-23,12.76,13.03,12.43,12.51,77200,2.98730970011305,3.05052079878316,2.91005169062737,2.92878090504814,329752.218179026,0.0,1.0
2006-06-26,13.32,13.36,12.75,13.05,75300,3.11841420105845,3.12777880826884,2.98496854831046,3.05520310238835,321636.554778247,0.0,1.0
2006-06-27,13.34,13.49,12.96,13.4,118800,3.12309650466364,3.15821378170259,3.03413273616498,3.13714341547922,507442.532638191,0.0,1.0
2006-06-28,13.25,13.43,12.9,13.4,46200,3.10202613844028,3.14416687088701,3.0200858253494,3.13714341547922,197338.762692629,0.0,1.0
2006-06-29,14.4,14.42,13.24,13.26,143200,3.37125859573887,3.37594089934406,3.09968498663768,3.10436729024287,611664.736311354,0.0,1.0
2006-06-30,14.35,14.85,14.06,14.15,259300,3.35955283672588,3.47661042685571,3.29165943445059,3.31272980067396,1107574.48411686,0.0,1.0
2006-07-03,14.4,14.53,14.1537,14.25,57900,3.37125859573887,3.40169356917262,3.31359602684092,3.33614131869992,247314.163634269,0.0,1.0
2006-07-05,15.21,15.22,14.4,14.4,197000,3.56089189174918,3.56323304355177,3.37125859573887,3.37125859573887,841466.1526071,0.0,1.0
2006-07-06,15.63,15.77,15.2,15.28,234800,3.65922026745823,3.69199639269458,3.55855073994658,3.57727995436735,1002925.14026471,0.0,1.0
2006-07-07,14.97,15.73,14.96,15.73,107800,3.50470424848686,3.68263178548419,3.50236309668427,3.68263178548419,460457.11294947,0.0,1.0
2006-07-10,15.04,15.2,14.56,14.908,90100,3.52109231110504,3.55855073994658,3.40871702458041,3.49018910731077,384853.301268526,0.0,1.0
2006-07-11,15.15,15.23,14.6,15.04,126100,3.5468449809336,3.56557419535437,3.4180816317908,3.52109231110504,538623.765704342,0.0,1.0
2006-07-12,16.06,16.2,14.67,15.05,259500,3.75988979496988,3.79266592020623,3.43446969440897,3.52343346290764,1108428.76447483,0.0,1.0
2006-07-13,16.95,17.5,15.25,16.05,606200,3.96825230540096,4.09701565454376,3.57025649895956,3.75754864316728,2589323.76502753,0.0,1.0
2006-07-14,16.9,17.55,16.7,17.25,545200,3.95654654638798,4.10872141355674,3.90972351033605,4.03848685947885,2328768.25584462,0.0,1.0
2006-07-17,16.25,17.24,16.1801,17.01,221200,3.80437167921921,4.03614570767625,3.78800702811906,3.98229921621654,944834.075922287,0.0,1.0
2006-07-18,15.92,16.65,15.57,16.4,278500,3.72711366973353,3.89801775132306,3.64517335664265,3.83948895625815,1189585.39848262,0.0,1.0
2006-07-19,15.76,16.25,15.61,15.72,433200,3.68965524089198,3.80437167921921,3.65453796385304,3.6802906336816,1850371.25537764,0.0,1.0
2006-07-20,15.61,15.93,15.5701,15.66,264400,3.65453796385304,3.72945482153612,3.64519676816068,3.66624372286602,1129358.63324526,0.0,1.0
2006-07-21,15.7,15.9,15.02,15.62,175800,3.6756083300764,3.72243136612833,3.51641000749985,3.65687911565563,750912.434661565,0.0,1.0
2006-07-24,16.0,16.45,15.7,15.9,307500,3.7458428841543,3.85119471527114,3.6756083300764,3.72243136612833,1313456.05038925,0.0,1.0
2006-07-25,15.85,16.5,15.8,16.5,317800,3.71072560711535,3.86290047428412,3.69901984810237,3.86290047428412,1357451.48882506,0.0,1.0
2006-07-26,16.14,16.2,15.71,16.1,286800,3.77861900939065,3.79266592020623,3.677949481879,3.76925440218026,1225038.03333866,0.0,1.0
2006-07-27,16.7,16.95,16.14,16.14,314100,3.90972351033605,3.96825230540096,3.77861900939065,3.77861900939065,1341647.30220249,0.0,1.0
2006-07-28,16.6,17.0,16.26,16.79,195000,3.88631199231008,3.97995806441394,3.8067128310218,3.93079387655941,832923.349027333,0.0,1.0
2006-07-31,16.46,16.6,16.15,16.6,159800,3.85353586707373,3.88631199231008,3.78096016119324,3.88631199231008,682570.006023425,0.0,1.0
2006-08-01,16.07,16.6,15.89,16.46,191500,3.76223094677247,3.88631199231008,3.72009021432574,3.85353586707373,817973.44276274,0.0,1.0
2006-08-02,16.71,16.82,16.13,16.29,214400,3.91206466213864,3.9378173319672,3.77627785758805,3.81373628642959,915788.543751079,0.0,1.0
2006-08-03,16.72,16.9,16.41,16.6,160000,3.91440581394124,3.95654654638798,3.84183010806075,3.88631199231008,683424.286381401,0.0,1.0
2006-08-04,16.67,17.3,16.5,16.72,309700,3.90270005492826,4.05019261849183,3.86290047428412,3.91440581394124,1322853.134327,0.0,1.0
2006-08-07,15.07,16.68,15.04,16.68,517300,3.52811576651283,3.90504120673085,3.52109231110504,3.90504120673085,2209596.14590687,0.0,1.0
2006-08-08,14.81,15.03,14.51,15.0,232900,3.46724581964532,3.51875115930244,3.39701126556743,3.51172770389465,994809.476863927,0.0,1.0
2006-08-09,15.09,15.22,14.72,14.9,153100,3.53279807011802,3.56323304355177,3.44617545342195,3.48831618586869,653951.614031204,0.0,1.0
2006-08-10,15.96,16.09,14.95,15.05,246400,3.73647827694391,3.76691325037766,3.50002194488167,3.52343346290764,1052473.40102736,0.0,1.0
2006-08-11,15.95,16.0,15.35,15.93,289600,3.73413712514131,3.7458428841543,3.59366801698553,3.72945482153612,1236997.95835034,0.0,1.0
2006-08-14,16.06,16.18,15.9,15.99,183300,3.75988979496988,3.78798361660103,3.72243136612833,3.7435017323517,782947.948085692,0.0,1.0
2006-08-15,16.16,16.23,16.065,16.2,219800,3.78330131299584,3.79968937561401,3.76106037087117,3.79266592020623,938854.11341645,0.0,1.0
2006-08-16,16.03,16.19,15.53,16.19,200000,3.75286633956209,3.79032476840363,3.63580874943226,3.79032476840363,854280.357976751,0.0,1.0
2006-08-17,15.91,16.15,15.87,16.15,120900,3.72477251793093,3.78096016119324,3.71540791072054,3.78096016119324,516412.476396946,0.0,1.0
2006-08-18,15.83,16.1,15.7801,15.92,83800,3.70604330351016,3.76925440218026,3.6943609560152,3.72711366973353,357943.469992259,0.0,1.0
2006-08-21,15.3399,15.73,15.16,15.73,100500,3.59130345366491,3.68263178548419,3.5491861327362,3.68263178548419,429275.879883317,0.0,1.0
2006-08-22,15.33,15.56,15.15,15.33,112200,3.58898571338034,3.64283220484005,3.5468449809336,3.58898571338034,479251.280824957,0.0,1.0
2006-08-23,15.11,15.33,14.97,15.33,126000,3.53748037372321,3.58898571338034,3.50470424848686,3.58898571338034,538196.625525354,0.0,1.0
2006-08-24,15.37,15.37,15.0,15.0,89100,3.59835032059072,3.59835032059072,3.51172770389465,3.51172770389465,380581.899478643,0.0,1.0
2006-08-25,15.16,15.37,15.16,15.37,75200,3.5491861327362,3.59835032059072,3.5491861327362,3.59835032059072,321209.414599258,0.0,1.0
2006-08-28,14.41,15.11,14.35,15.1,209700,3.37359974754146,3.53748037372321,3.35955283672588,3.53513922192062,895712.955338625,0.0,1.0
2006-08-29,14.45,14.68,14.26,14.41,197500,3.38296435475185,3.43681084621157,3.33848247050252,3.37359974754146,843601.853502042,0.0,1.0
2006-08-30,14.61,14.75,14.45,14.45,96100,3.42042278359339,3.45319890882974,3.38296435475185,3.38296435475185,410481.712007829,0.0,1.0
2006-08-31,14.06,14.6,14.04,14.47,134800,3.29165943445059,3.4180816317908,3.2869771308454,3.38764665835704,575784.96127633,0.0,1.0
2006-09-01,14.33,14.54,14.01,14.01,156400,3.35487053312069,3.40403472097522,3.27995367543761,3.27995367543761,668047.23993782,0.0,1.0
2006-09-05,14.7,14.71,14.35,14.35,162900,3.44149314981676,3.44383430161936,3.35955283672588,3.35955283672588,695811.351572064,0.0,1.0
2006-09-06,14.28,14.5,14.24,14.3,130900,3.34316477410771,3.39467011376483,3.33380016689732,3.3478470777129,559126.494295784,0.0,1.0
2006-09-07,13.33,14.0697,13.26,14.05,266100,3.12075535286105,3.29393035169911,3.10436729024287,3.28931828264799,1136620.01628807,0.0,1.0
2006-09-08,13.22,13.75,13.16,13.75,248400,3.09500268303249,3.2190837285701,3.08095577221691,3.2190837285701,1061016.20460712,0.0,1.0
2006-09-11,13.03,13.22,12.65,13.22,354600,3.05052079878316,3.09500268303249,2.96155703028449,3.09500268303249,1514639.07469278,0.0,1.0
2006-09-12,12.85,13.0,12.61,13.0,152000,3.00838006633642,3.04349734337537,2.95219242307411,3.04349734337537,649253.072062331,0.0,1.0
2006-09-13,12.95,13.16,12.8304,12.85,119100,3.03179158436238,3.08095577221691,3.00379140880333,3.00838006633642,508723.953175156,0.0,1.0
2006-09-14,12.52,12.91,12.51,12.91,156200,2.93112205685074,3.022426977152,2.92878090504814,3.022426977152,667192.959579842,0.0,1.0
2006-09-15,12.5,12.71,12.47,12.59,157600,2.92643975324554,2.97560394110007,2.91941629783776,2.94751011946891,673172.922085681,0.0,1.0
2006-09-18,12.38,12.67,12.29,12.5,117400,2.89834593161439,2.96623933388968,2.87727556539102,2.92643975324554,501462.570132353,0.0,1.0
2006-09-19,12.32,12.7,12.3,12.58,105600,2.88429902079881,2.97326278929747,2.87961671719362,2.94516896766632,451060.029011725,0.0,1.0
2006-09-20,12.5,12.7,12.33,12.33,148000,2.92643975324554,2.97326278929747,2.88664017260141,2.88664017260141,632167.464902797,0.0,1.0
2006-09-21,12.4,12.67,12.33,12.51,135200,2.90302823521958,2.96623933388968,2.88664017260141,2.92878090504814,577493.521992284,0.0,1.0
2006-09-22,12.45,12.52,12.35,12.44,84800,2.91473399423256,2.93112205685074,2.8913224762066,2.91239284242997,362214.871782143,0.0,1.0
2006-09-25,12.2,12.6,12.1,12.4,121200,2.85620519916765,2.94985127127151,2.83279368114169,2.90302823521958,517693.896933912,0.0,1.0
2006-09-26,12.21,12.2699,12.03,12.2,98200,2.85854635097025,2.8725698502678,2.81640561852351,2.85620519916765,419451.655766585,0.0,1.0
2006-09-27,11.75,12.2,11.68,12.15,235500,2.75085336805081,2.85620519916765,2.73446530543264,2.84449944015467,1005915.12151763,0.0,1.0
2006-09-28,11.96,12.0,11.75,11.75,97800,2.80001755590534,2.80938216311572,2.75085336805081,2.75085336805081,417743.095050631,0.0,1.0
2006-09-29,11.91,12.08,11.86,12.0,118600,2.78831179689235,2.82811137753649,2.77660603787937,2.80938216311572,506588.252280215,0.0,1.0
2006-10-02,11.21,11.97,11.2,11.52,214000,2.6244311707106,2.80235870770793,2.62209001890801,2.69700687659109,914079.983035126,0.0,1.0
2006-10-03,11.24,11.46,10.8901,11.14,222000,2.63145462611839,2.68295996577552,2.54953772454554,2.60804310809243,948251.197354195,0.0,1.0
2006-10-04,12.04,12.1,11.34,11.34,175200,2.81874677032611,2.83279368114169,2.65486614414436,2.65486614414436,748349.593587634,0.0,1.0
2006-10-05,11.94,12.1,11.76,12.05,97400,2.79533525230014,2.83279368114169,2.75319451985341,2.8210879221287,416034.534334679,0.0,1.0
2006-10-06,11.56,11.9699,11.55,11.94,117200,2.70637148380148,2.80233529618991,2.70403033199888,2.79533525230014,500608.289774376,0.0,1.0
2006-10-09,11.43,11.46,11.3,11.31,143200,2.67593651036773,2.68295996577552,2.64550153693397,2.64784268873657,611664.736311353,0.0,1.0
2006-10-10,11.5,11.51,11.3,11.49,39200,2.6923245729859,2.6946657247885,2.64550153693397,2.6899834211833,167438.950163443,0.0,1.0
2006-10-11,11.35,11.55,11.3,11.43,62500,2.65720729594695,2.70403033199888,2.64550153693397,2.67593651036773,266962.611867735,0.0,1.0
2006-10-12,11.46,11.49,11.16,11.37,130300,2.68295996577552,2.6899834211833,2.61272541169762,2.66188959955215,556563.653221853,0.0,1.0
2006-10-13,11.43,11.6,11.33,11.46,137000,2.67593651036773,2.71573609101187,2.65252499234176,2.68295996577552,585182.045214074,0.0,1.0
2006-10-16,11.99,12.15,11.4,11.4,113800,2.80704101131313,2.84449944015467,2.66891305495994,2.66891305495994,486085.523688771,0.0,1.0
2006-10-17,11.82,11.95,11.62,11.85,151000,2.76724143066899,2.79767640410274,2.72041839461706,2.77426488607678,644981.670272447,0.0,1.0
2006-10-18,11.95,12.05,11.85,11.85,89200,2.79767640410274,2.8210879221287,2.77426488607678,2.77426488607678,381009.039657631,0.0,1.0
2006-10-19,12.21,12.24,11.94,11.94,69000,2.85854635097025,2.86556980637804,2.79533525230014,2.79533525230014,294726.723501979,0.0,1.0
2006-10-20,11.98,12.4,11.96,12.4,72900,2.80469985951053,2.90302823521958,2.80001755590534,2.90302823521958,311385.190482526,0.0,1.0
2006-10-23,11.87,11.97,11.7601,11.97,99200,2.77894718968197,2.80235870770793,2.75321793137143,2.80235870770793,423723.057556469,0.0,1.0
2006-10-24,11.8,11.95,11.52,11.8,137600,2.76255912706379,2.79767640410274,2.69700687659109,2.76255912706379,587744.886288006,0.0,1.0
2006-10-25,12.0,12.11,11.7,11.8,100400,2.80938216311572,2.83513483294428,2.73914760903783,2.76255912706379,428848.73970433,0.0,1.0
2006-10-26,12.22,12.23,11.92,12.11,61800,2.86088750277284,2.86322865457544,2.79065294869495,2.83513483294428,263972.630614817,0.0,1.0
2006-10-27,11.99,12.16,11.9,12.14,86600,2.80704101131313,2.84684059195727,2.78597064508976,2.84215828835207,369903.395003933,0.0,1.0
2006-10-30,11.45,11.93,11.45,11.79,81300,2.68061881397292,2.79299410049755,2.68061881397292,2.7602179752612,347264.965517549,0.0,1.0
2006-10-31,11.45,11.63,11.42,11.42,117100,2.68061881397292,2.72275954641965,2.67359535856513,2.67359535856513,500181.149595388,0.0,1.0
2006-11-01,11.75,11.86,11.4,11.45,142200,2.75085336805081,2.77660603787937,2.66891305495994,2.68061881397292,607393.334521471,0.0,1.0
2006-11-02,11.25,11.63,11.25,11.63,105000,2.63379577792099,2.72275954641965,2.63379577792099,2.72275954641965,448497.187937795,0.0,1.0
2006-11-03,11.51,11.58,11.28,11.3,81800,2.6946657247885,2.71105378740667,2.64081923332878,2.64550153693397,349400.666412491,0.0,1.0
2006-11-06,11.67,11.72,11.44,11.51,87100,2.73212415363004,2.74382991264302,2.67827766217032,2.6946657247885,372039.095898875,0.0,1.0
2006-11-07,11.64,11.75,11.41,11.55,77000,2.72510069822225,2.75085336805081,2.67125420676253,2.70403033199888,328897.937821049,0.0,1.0
2006-11-08,11.91,12.0,11.5,11.54,89500,2.78831179689235,2.80938216311572,2.6923245729859,2.70168918019629,382290.460194597,0.0,1.0
2006-11-09,12.07,12.2,11.72,11.91,150000,2.8257702257339,2.85620519916765,2.74382991264302,2.78831179689235,640710.268482563,0.0,1.0
2006-11-10,12.07,12.1,11.82,12.0,112900,2.8257702257339,2.83279368114169,2.76724143066899,2.80938216311572,482241.262077876,0.0,1.0
2006-11-13,12.0,12.15,11.86,12.02,41100,2.80938216311572,2.84449944015467,2.77660603787937,2.81406446672092,175554.613564223,0.0,1.0
2006-11-14,11.72,12.05,11.56,12.0,108000,2.74382991264302,2.8210879221287,2.70637148380148,2.80938216311572,461311.393307446,0.0,1.0
2006-11-15,12.01,12.01,11.65,11.69,147200,2.81172331491832,2.81172331491832,2.72744185002485,2.73680645723523,628750.343470889,0.0,1.0
2006-11-16,11.87,12.12,11.75,12.01,143400,2.77894718968197,2.83747598474688,2.75085336805081,2.81172331491832,612519.016669331,0.0,1.0
2006-11-17,12.01,12.06,11.7,11.9,93900,2.81172331491832,2.8234290739313,2.73914760903783,2.78597064508976,401084.628070085,0.0,1.0
2006-11-20,12.06,12.15,11.8201,11.98,93200,2.8234290739313,2.84449944015467,2.76726484218701,2.80469985951053,398094.646817166,0.0,1.0
2006-11-21,12.15,12.24,12.0,12.0,108300,2.84449944015467,2.86556980637804,2.80938216311572,2.80938216311572,462592.813844411,0.0,1.0
2006-11-22,12.24,12.33,12.07,12.2,40400,2.86556980637804,2.88664017260141,2.8257702257339,2.85620519916765,172564.632311304,0.0,1.0
2006-11-24,12.7,12.74,12.11,12.11,73000,2.97326278929747,2.98262739650786,2.83513483294428,2.83513483294428,311812.330661515,0.0,1.0
2006-11-27,12.98,13.09,12.64,12.7,169400,3.03881503977017,3.06456770959873,2.95921587848189,2.97326278929747,723575.463206309,0.0,1.0
2006-11-28,12.86,13.07,12.8,13.07,436800,3.01072121813902,3.05988540599354,2.99667430732344,3.05988540599354,1865748.30182122,0.0,1.0
2006-11-29,12.92,13.1,12.77,12.86,151000,3.02476812895459,3.06690886140133,2.98965085191565,3.01072121813902,644981.670272448,0.0,1.0
2006-11-30,12.64,13.0,12.51,12.92,113700,2.95921587848189,3.04349734337537,2.92878090504814,3.02476812895459,485658.383509784,0.0,1.0
2006-12-01,12.37,12.6,12.17,12.6,74000,2.89600477981179,2.94985127127151,2.84918174375986,2.94985127127151,316083.732451398,0.0,1.0
2006-12-04,12.64,12.84,12.32,12.37,103400,2.95921587848189,3.00603891453382,2.88429902079881,2.89600477981179,441662.945073981,0.0,1.0
2006-12-05,14.23,14.43,12.7,12.7,360400,3.33145901509473,3.37828205114666,2.97326278929747,2.97326278929747,1539413.20507411,0.0,1.0
2006-12-06,13.83,14.23,13.78,14.23,225200,3.23781294299087,3.33145901509473,3.22610718397789,3.33145901509473,961919.683081822,0.0,1.0
2006-12-07,13.76,14.01,13.75,13.84,135600,3.2214248803727,3.27995367543761,3.2190837285701,3.24015409479347,579202.082708237,0.0,1.0
2006-12-08,13.82,14.01,13.7056,13.75,103800,3.23547179118827,3.27995367543761,3.20868901456657,3.2190837285701,443371.505789935,0.0,1.0
2006-12-11,14.0,14.23,13.7,13.7,130600,3.27761252363501,3.33145901509473,3.20737796955712,3.20737796955712,557845.073758819,0.0,1.0
2006-12-12,13.97,14.47,13.8,14.0,89600,3.27058906822722,3.38764665835704,3.23078948758308,3.27761252363501,382717.600373585,0.0,1.0
2006-12-13,13.7,13.81,13.155,13.8,294000,3.20737796955712,3.23313063938568,3.07978519631561,3.23078948758308,1255792.12622582,0.0,1.0
2006-12-14,13.74,13.78,13.6,13.6,118400,3.2167425767675,3.22610718397789,3.18396645153115,3.18396645153115,505733.971922237,0.0,1.0
2006-12-15,13.47,13.81,13.4,13.74,141100,3.1535314780974,3.23313063938568,3.13714341547922,3.2167425767675,602694.792552598,0.0,1.0
2006-12-18,12.99,13.4782,12.87,13.37,131700,3.04115619157277,3.15545122257553,3.01306236994161,3.13011996007143,562543.615727691,0.0,1.0
2006-12-19,13.41,13.49,12.45,12.9,148800,3.13948456728182,3.15821378170259,2.91473399423256,3.0200858253494,635584.586334703,0.0,1.0
2006-12-20,13.66,13.81,13.41,13.41,90100,3.19801336234673,3.23313063938568,3.13948456728182,3.13948456728182,384853.301268527,0.0,1.0
2006-12-21,13.66,13.7425,13.6,13.6,122800,3.19801336234673,3.21732786471815,3.18396645153115,3.18396645153115,524528.139797725,0.0,1.0
2006-12-22,13.46,13.66,13.0,13.66,80500,3.1511903262948,3.19801336234673,3.04349734337537,3.19801336234673,343847.844085643,0.0,1.0
2006-12-26,13.6,13.6,13.298,13.36,122600,3.18396645153115,3.18396645153115,3.11326366709274,3.12777880826884,523673.859439749,0.0,1.0
2006-12-27,14.0,14.09,13.65,13.7,106200,3.27761252363501,3.29868288985838,3.19567221054413,3.20737796955712,453622.870085655,0.0,1.0
2006-12-28,14.18,14.25,13.75,13.9,73200,3.31975325608175,3.33614131869992,3.2190837285701,3.25420100560905,312666.611019491,0.0,1.0
2006-12-29,14.03,14.3,13.8,14.15,206800,3.2846359790428,3.3478470777129,3.23078948758308,3.31272980067396,883325.890147961,0.0,1.0
2007-01-03,13.69,14.1,13.4,14.1,264400,3.20503681775452,3.30102404166097,3.13714341547922,3.30102404166097,1129358.63324527,0.0,1.0
2007-01-04,13.46,13.69,13.4,13.69,122700,3.1511903262948,3.20503681775452,3.13714341547922,3.20503681775452,524100.999618737,0.0,1.0
2007-01-05,13.17,13.94,13.13,13.39,86500,3.08329692401951,3.26356561281943,3.07393231680912,3.13480226367663,369476.254824944,0.0,1.0
2007-01-08,12.72,13.09,12.7,13.0,109500,2.97794509290267,3.06456770959873,2.97326278929747,3.04349734337537,467718.495992271,0.0,1.0
2007-01-09,12.76,12.9,12.5504,12.7,48600,2.98730970011305,3.0200858253494,2.93823915833063,2.97326278929747,207590.126988351,0.0,1.0
2007-01-10,12.64,12.8,12.57,12.66,71600,2.95921587848189,2.99667430732344,2.94282781586372,2.96389818208709,305832.368155678,0.0,1.0
2007-01-11,13.3,13.38,13.01,13.01,90100,3.11373189745326,3.13246111187403,3.04583849517796,3.04583849517796,384853.301268526,0.0,1.0
2007-01-12,13.41,13.78,13.16,13.28,84900,3.13948456728182,3.22610718397789,3.08095577221691,3.10904959384807,362642.011961131,0.0,1.0
2007-01-16,13.46,13.54,13.4,13.47,89000,3.1511903262948,3.16991954071557,3.13714341547922,3.1535314780974,380154.759299655,0.0,1.0
2007-01-17,14.52,14.76,13.41,13.41,168400,3.39935241737002,3.45554006063234,3.13948456728182,3.13948456728182,719304.061416426,0.0,1.0
2007-01-18,14.93,15.3,14.5199,14.52,201600,3.49533964127648,3.58196225797255,3.399329005852,3.39935241737002,861114.600840565,0.0,1.0
2007-01-19,14.36,14.93,14.17,14.93,81600,3.36189398852848,3.49533964127648,3.31741210427915,3.49533964127648,348546.386054515,0.0,1.0
2007-01-22,14.17,14.45,14.16,14.26,65400,3.31741210427915,3.38296435475185,3.31507095247655,3.33848247050252,279349.677058398,0.0,1.0
2007-01-23,14.16,14.37,14.07,14.17,73000,3.31507095247655,3.36423514033108,3.29400058625318,3.31741210427915,311812.330661515,0.0,1.0
2007-01-24,14.12,14.5,14.05,14.21,63300,3.30570634526617,3.39467011376483,3.28931828264799,3.32677671148954,270379.733299642,0.0,1.0
2007-01-25,13.65,14.23,13.64,14.2,66700,3.19567221054413,3.33145901509473,3.19333105874154,3.32443555968694,284902.499385247,0.0,1.0
2007-01-26,13.89,13.9,13.65,13.65,40000,3.25185985380645,3.25420100560905,3.19567221054413,3.19567221054413,170856.07159535,0.0,1.0
2007-01-29,14.05,14.2,13.7307,13.83,90400,3.28931828264799,3.32443555968694,3.21456530559109,3.23781294299087,386134.721805492,0.0,1.0
2007-01-30,14.05,14.29,13.85,14.1,34000,3.28931828264799,3.34550592591031,3.24249524659606,3.30102404166097,145227.660856048,0.0,1.0
2007-01-31,14.17,14.2,13.95,14.0,54300,3.31741210427915,3.32443555968694,3.26590676462203,3.27761252363501,231937.117190688,0.0,1.0
2007-02-01,13.74,14.37,13.73,14.15,39700,3.2167425767675,3.36423514033108,3.21440142496491,3.31272980067396,169574.651058385,0.0,1.0
2007-02-02,13.63,13.92,13.615,13.75,18900,3.19098990693894,3.25888330921424,3.18747817923505,3.2190837285701,80729.4938288031,0.0,1.0
2007-02-05,13.87,13.89,13.39,13.53,58200,3.24717755020126,3.25185985380645,3.13480226367663,3.16757838891298,248595.584171234,0.0,1.0
2007-02-06,13.51,13.86,13.49,13.81,41600,3.16289608530778,3.24483639839866,3.15821378170259,3.23313063938568,177690.314459165,0.0,1.0
2007-02-07,13.29,13.6,13.19,13.51,105600,3.11139074565066,3.18396645153115,3.0879792276247,3.16289608530778,451060.029011725,0.0,1.0
2007-02-08,13.39,13.41,13.29,13.4,52400,3.13480226367663,3.13948456728182,3.11139074565066,3.13714341547922,223821.453789909,0.0,1.0
2007-02-09,13.61,13.77,13.35,13.35,47600,3.18630760333375,3.22376603217529,3.12543765646624,3.12543765646624,203318.725198467,0.0,1.0
2007-02-12,13.68,13.7,13.45,13.7,67900,3.20269566595192,3.20737796955712,3.14884917449221,3.20737796955712,290028.181533107,0.0,1.0
2007-02-13,13.54,13.6601,13.5,13.66,76900,3.16991954071557,3.19803677386476,3.16055493350519,3.19801336234673,328470.797642061,0.0,1.0
2007-02-14,13.62,13.75,13.5,13.52,53800,3.18864875513635,3.2190837285701,3.16055493350519,3.16523723711038,229801.416295746,0.0,1.0
2007-02-15,13.52,13.74,13.5,13.56,49000,3.16523723711038,3.2167425767675,3.16055493350519,3.17460184432077,209298.687704304,0.0,1.0
2007-02-16,13.56,13.58,13.3,13.53,31600,3.17460184432077,3.17928414792596,3.11373189745326,3.16757838891298,134976.296560327,0.0,1.0
2007-02-20,13.5,13.5,13.26,13.48,43900,3.16055493350519,3.16055493350519,3.10436729024287,3.1558726299,187514.538575897,0.0,1.0
2007-02-21,13.75,13.85,13.34,13.35,38100,3.2190837285701,3.24249524659606,3.12309650466364,3.12543765646624,162740.408194571,0.0,1.0
2007-02-22,14.01,14.05,13.55,13.85,45600,3.27995367543761,3.28931828264799,3.17226069251817,3.24249524659606,194775.921618699,0.0,1.0
2007-02-23,13.98,14.15,13.8,14.01,62400,3.27293022002982,3.31272980067396,3.23078948758308,3.27995367543761,266535.471688746,0.0,1.0
2007-02-26,13.88,13.97,13.7,13.9699,40000,3.24951870200385,3.27058906822722,3.20737796955712,3.27056565670919,170856.07159535,0.0,1.0
2007-02-27,13.07,13.79,12.95,13.79,143800,3.05988540599354,3.22844833578048,3.03179158436238,3.22844833578048,614227.577385285,0.0,1.0
2007-02-28,13.05,13.1,12.85,12.96,140700,3.05520310238835,3.06690886140133,3.00838006633642,3.03413273616498,600986.231836644,0.0,1.0
2007-03-01,13.75,13.75,13.01,13.04,144900,3.2190837285701,3.2190837285701,3.04583849517796,3.05286195058575,618926.119354156,0.0,1.0
2007-03-02,13.11,13.77,12.95,13.65,86600,3.06925001320393,3.22376603217529,3.03179158436238,3.19567221054413,369903.395003933,0.0,1.0
2007-03-05,13.14,13.27,12.9,12.9,73300,3.07627346861172,3.10670844204547,3.0200858253494,3.0200858253494,313093.751198479,0.0,1.0
2007-03-06,13.38,13.53,13.1,13.14,107600,3.13246111187403,3.16757838891298,3.06690886140133,3.07627346861172,459602.832591492,0.0,1.0
2007-03-07,13.16,13.32,13.0,13.32,49800,3.08095577221691,3.11841420105845,3.04349734337537,3.11841420105845,212715.809136211,0.0,1.0
2007-03-08,13.19,13.29,13.1,13.2,51800,3.0879792276247,3.11139074565066,3.06690886140133,3.09032037942729,221258.612715979,0.0,1.0
2007-03-09,14.2,14.38,13.4,13.4,171200,3.32443555968694,3.36657629213367,3.13714341547922,3.13714341547922,731263.986428099,0.0,1.0
2007-03-12,14.88,15.1,14.25,14.25,142200,3.4836338822635,3.53513922192062,3.33614131869992,3.33614131869992,607393.33452147,0.0,1.0
2007-03-13,14.56,15.55,14.38,14.9,184000,3.40871702458041,3.64049105303746,3.36657629213367,3.48831618586869,785937.929338611,0.0,1.0
2007-03-14,15.0,15.3,14.17,14.6,197200,3.51172770389465,3.58196225797255,3.31741210427915,3.4180816317908,842320.432965078,0.0,1.0
2007-03-15,15.04,15.09,14.59,15.0,124500,3.52109231110504,3.53279807011802,3.4157404799882,3.51172770389465,531789.522840528,0.0,1.0
2007-03-16,14.98,15.15,14.719,15.05,147100,3.50704540028946,3.5468449809336,3.44594133824169,3.52343346290764,628323.203291901,0.0,1.0
2007-03-19,15.44,15.83,15.03,15.03,140700,3.6147383832089,3.70604330351016,3.51875115930244,3.51875115930244,600986.231836644,0.0,1.0
2007-03-20,15.85,15.96,15.44,15.45,108300,3.71072560711535,3.73647827694391,3.6147383832089,3.61707953501149,462592.813844411,0.0,1.0
2007-03-21,16.46,16.58,15.81,15.9,294900,3.85353586707373,3.88162968870489,3.70136099990496,3.72243136612833,1259636.38783672,0.0,1.0
2007-03-22,17.07,17.11,16.58,16.69,425800,3.99634612703212,4.0057107342425,3.88162968870489,3.90738235853345,1818762.8821325,0.0,1.0
2007-03-23,16.13,17.27,15.78,17.27,166900,3.77627785758805,4.04316916308404,3.69433754449717,4.04316916308404,712896.958731599,0.0,1.0
2007-03-26,16.75,16.94,15.85,16.14,171200,3.92142926934903,3.96591115359836,3.71072560711535,3.77861900939065,731263.986428099,0.0,1.0
2007-03-27,16.75,16.9,16.44,16.67,110200,3.92142926934903,3.95654654638798,3.84885356346854,3.90270005492826,470708.47724519,0.0,1.0
2007-03-28,16.71,16.83,16.65,16.73,184600,3.91206466213864,3.9401584837698,3.89801775132306,3.91674696574384,788500.770412543,0.0,1.0
2007-03-29,17.09,17.1,16.69,16.85,147100,4.00102843063731,4.00336958243991,3.90738235853345,3.94484078737499,628323.2032919,0.0,1.0
2007-03-30,17.54,17.54,16.52,17.09,258400,4.10638026175415,4.10638026175415,3.86758277788931,4.00102843063731,1103730.22250596,0.0,1.0
2007-04-02,17.62,18.02,17.49,17.55,123400,4.12510947617492,4.21875554827878,4.09467450274117,4.10872141355674,527090.980871656,0.0,1.0
2007-04-03,17.43,17.99,17.4264,17.72,104800,4.08062759192559,4.21173209287099,4.07978477727665,4.14852099420088,447642.907579817,0.0,1.0
2007-04-04,17.78,17.89,17.43,17.43,141600,4.16256790501646,4.18832057484502,4.08062759192559,4.08062759192559,604830.49344754,0.0,1.0
2007-04-05,17.7,17.89,17.65,17.85,106600,4.14383869059569,4.18832057484502,4.13213293158271,4.17895596763464,455331.430801609,0.0,1.0
2007-04-09,17.58,17.84,17.14,17.56,166400,4.11574486896453,4.17661481583204,4.01273418965029,4.11106256535934,710761.257836658,0.0,1.0
2007-04-10,17.16,17.51,17.15,17.42,107700,4.01741649325548,4.09935680634636,4.01507534145289,4.07828644012299,460029.972770481,0.0,1.0
2007-04-11,16.62,17.24,16.43,17.16,98600,3.89099429591528,4.03614570767625,3.84651241166594,4.01741649325548,421160.216482538,0.0,1.0
2007-04-12,17.05,17.25,16.67,16.69,78000,3.99166382342692,4.03848685947885,3.90270005492826,3.90738235853345,333169.339610933,0.0,1.0
2007-04-13,17.14,17.53,16.9,17.13,161000,4.01273418965029,4.10403910995155,3.95654654638798,4.01039303784769,687695.688171285,0.0,1.0
2007-04-16,17.57,17.71,17.24,17.24,165100,4.11340371716194,4.14617984239829,4.03614570767625,4.03614570767625,705208.435509808,0.0,1.0
2007-04-17,17.24,17.74,16.96,17.64,85600,4.03614570767625,4.15320329780608,3.97059345720355,4.12979177978011,365631.99321405,0.0,1.0
2007-04-18,17.0,17.35,16.97,17.23,85000,3.97995806441394,4.06189837750482,3.97293460900615,4.03380455587366,363069.152140119,0.0,1.0
2007-04-19,16.77,16.85,16.62,16.85,643400,3.92611157295422,3.94484078737499,3.89099429591528,3.94484078737499,2748219.91161121,0.0,1.0
2007-04-20,16.93,17.0,16.61,16.92,108700,3.96357000179577,3.97995806441394,3.88865314411268,3.96122884999317,464301.374560364,0.0,1.0
2007-04-23,16.72,16.93,16.5,16.89,52800,3.91440581394124,3.96357000179577,3.86290047428412,3.95420539458538,225530.014505862,0.0,1.0
2007-04-24,16.15,16.84,16.15,16.72,118400,3.78096016119324,3.9424996355724,3.78096016119324,3.91440581394124,505733.971922237,0.0,1.0
2007-04-25,16.23,16.35,16.1001,16.2,92600,3.79968937561401,3.82778319724517,3.76927781369829,3.79266592020623,395531.805743236,0.0,1.0
2007-04-26,16.18,16.38,15.8,16.25,135400,3.78798361660103,3.83480665265296,3.69901984810237,3.80437167921921,578347.802350261,0.0,1.0
2007-04-27,15.75,16.13,15.71,16.12,61400,3.68731408908939,3.77627785758805,3.677949481879,3.77393670578545,262264.069898862,0.0,1.0
2007-04-30,15.56,15.72,15.4,15.72,673200,3.64283220484005,3.6802906336816,3.60537377599851,3.6802906336816,2875507.68494975,0.0,1.0
2007-05-01,15.69,15.74,15.25,15.55,66600,3.67326717827381,3.68497293728679,3.57025649895956,3.64049105303746,284475.359206258,0.0,1.0
2007-05-02,15.89,15.92,15.65,15.8,50100,3.72009021432574,3.72711366973353,3.66390257106342,3.69901984810237,213997.229673176,0.0,1.0
2007-05-03,16.2,16.5023,15.86,15.99,127300,3.79266592020623,3.86343893919872,3.71306675891795,3.7435017323517,543749.447852202,0.0,1.0
2007-05-04,15.0198,16.23,14.9,16.19,130800,3.51636318446379,3.79968937561401,3.48831618586869,3.79032476840363,558699.354116796,0.0,1.0
2007-05-07,15.52,15.86,14.87,14.9,97600,3.63346759762967,3.71306675891795,3.4812927304609,3.48831618586869,416888.814692654,0.0,1.0
2007-05-08,15.06,15.47,14.92,15.47,70000,3.52577461471023,3.62176183861669,3.49299848947388,3.62176183861669,298998.125291863,0.0,1.0
2007-05-09,14.89,15.16,14.84,15.02,48700,3.48597503406609,3.5491861327362,3.47426927505311,3.51641000749985,208017.267167339,0.0,1.0
2007-05-10,14.44,15.37,14.44,15.37,102100,3.38062320294925,3.59835032059072,3.38062320294925,3.59835032059072,436110.122747132,0.0,1.0
2007-05-11,14.94,15.06,14.4,14.44,81200,3.49768079307907,3.52577461471023,3.37125859573887,3.38062320294925,346837.825338562,0.0,1.0
2007-05-14,14.25,14.96,14.19,14.96,82300,3.33614131869992,3.50236309668427,3.32209440788434,3.50236309668427,351536.367307433,0.0,1.0
2007-05-15,14.45,14.61,14.23,14.25,73000,3.38296435475185,3.42042278359339,3.33145901509473,3.33614131869992,311812.330661514,0.0,1.0
2007-05-16,14.5,14.74,14.4,14.45,49000,3.39467011376483,3.45085775702715,3.37125859573887,3.38296435475185,209298.687704304,0.0,1.0
2007-05-17,14.02,14.48,13.91,14.45,66700,3.2822948272402,3.38998781015964,3.25654215741164,3.38296435475185,284902.499385247,0.0,1.0
2007-05-18,14.71,14.76,13.81,14.02,108300,3.44383430161936,3.45554006063234,3.23313063938568,3.2822948272402,462592.813844411,0.0,1.0
2007-05-21,14.61,14.84,14.37,14.72,96300,3.42042278359339,3.47426927505311,3.36423514033108,3.44617545342195,411335.992365806,0.0,1.0
2007-05-22,13.96,14.6,13.9,14.6,77600,3.26824791642462,3.4180816317908,3.25420100560905,3.4180816317908,331460.77889498,0.0,1.0
2007-05-23,14.64,14.8,13.9,13.9,174000,3.42744623900118,3.46490466784272,3.25420100560905,3.25420100560905,743223.911439774,0.0,1.0
2007-05-24,14.22,14.75,14.16,14.64,84300,3.32911786329213,3.45319890882974,3.31507095247655,3.42744623900118,360079.170887201,0.0,1.0
2007-05-25,15.84,15.9,14.26,14.31,227200,3.70838445531275,3.72243136612833,3.33848247050252,3.3501882295155,970462.486661591,0.0,1.0
2007-05-29,16.26,16.53,16.05,16.2,179400,3.8067128310218,3.86992392969191,3.75754864316728,3.79266592020623,766289.481105147,0.0,1.0
2007-05-30,16.34,16.36,16.02,16.26,98400,3.82544204544258,3.83012434904777,3.75052518775949,3.8067128310218,420305.936124561,0.0,1.0
2007-05-31,13.97,14.65,13.91,14.1,282100,3.27058906822722,3.42978739080378,3.25654215741164,3.30102404166097,1204962.44492621,0.0,1.0
2007-06-01,14.02,14.25,13.8404,14.25,113900,3.2822948272402,3.33614131869992,3.24024774086557,3.33614131869992,486512.66386776,0.0,1.0
2007-06-04,13.74,14.1,13.65,14.1,65700,3.2167425767675,3.30102404166097,3.19567221054413,3.30102404166097,280631.097595363,0.0,1.0
2007-06-05,13.19,13.7,13.15,13.7,89400,3.0879792276247,3.20737796955712,3.07861462041431,3.20737796955712,381863.320015608,0.0,1.0
2007-06-06,13.13,13.17,13.0,13.14,58500,3.07393231680912,3.08329692401951,3.04349734337537,3.07627346861172,249877.0047082,0.0,1.0
2007-06-07,12.77,13.2,12.75,13.1,75400,2.98965085191565,3.09032037942729,2.98496854831046,3.06690886140133,322063.694957235,0.0,1.0
2007-06-08,12.68,12.8196,12.5301,12.75,43800,2.96858048569228,3.00126296485653,2.93348662017136,2.98496854831046,187087.398396909,0.0,1.0
2007-06-11,12.57,12.78,12.51,12.69,46000,2.94282781586372,2.99199200371824,2.92878090504814,2.97092163749488,196484.482334653,0.0,1.0
2007-06-12,12.63,13.05,12.21,12.64,44600,2.9568747266793,3.05520310238835,2.85854635097025,2.95921587848189,190504.519828815,0.0,1.0
2007-06-13,12.57,12.8815,12.24,12.36,36600,2.94282781586372,3.0157546945146,2.86556980637804,2.89366362800919,156333.305509745,0.0,1.0
2007-06-14,12.83,12.85,12.4,12.77,84800,3.00369776273123,3.00838006633642,2.90302823521958,2.98965085191565,362214.871782142,0.0,1.0
2007-06-15,13.02,13.18,12.7,13.18,77200,3.04817964698056,3.0856380758221,2.97326278929747,3.0856380758221,329752.218179026,0.0,1.0
2007-06-18,13.21,13.55,13.1,13.25,53600,3.09266153122989,3.17226069251817,3.06690886140133,3.10202613844028,228947.135937769,0.0,1.0
2007-06-19,13.08,13.55,13.01,13.2,34700,3.06222655779614,3.17226069251817,3.04583849517796,3.09032037942729,148217.642108966,0.0,1.0
2007-06-20,12.66,13.26,12.66,13.26,72600,2.96389818208709,3.10436729024287,2.96389818208709,3.10436729024287,310103.76994556,0.0,1.0
2007-06-21,12.0,12.67,11.97,12.55,146300,2.80938216311572,2.96623933388968,2.80235870770793,2.93814551225853,624906.081859994,0.0,1.0
2007-06-22,11.71,12.37,11.65,12.03,150200,2.74148876084043,2.89600477981179,2.72744185002485,2.81640561852351,641564.548840539,0.0,1.0
2007-06-25,11.91,12.07,11.74,11.76,191700,2.78831179689235,2.8257702257339,2.74851221624822,2.75319451985341,818827.723120718,0.0,1.0
2007-06-26,11.96,12.41,11.91,12.14,113500,2.80001755590534,2.90536938702218,2.78831179689235,2.84215828835207,484804.103151806,0.0,1.0
2007-06-27,11.87,12.44,11.64,11.96,162600,2.77894718968197,2.91239284242997,2.72510069822225,2.80001755590534,694529.931035099,0.0,1.0
2007-06-28,11.77,12.18,11.47,11.82,200800,2.755535671656,2.85152289556246,2.68530111757811,2.76724143066899,857697.47940866,0.0,1.0
2007-06-29,11.51,12.11,11.31,11.95,171100,2.6946657247885,2.83513483294428,2.64784268873657,2.79767640410274,730836.84624911,0.0,1.0
2007-07-02,11.68,11.84,11.59,11.66,107900,2.73446530543264,2.77192373427418,2.71339493920927,2.72978300182744,460884.253128457,0.0,1.0
2007-07-03,11.49,11.97,11.39,11.97,67800,2.6899834211833,2.80235870770793,2.66657190315734,2.80235870770793,289601.041354119,0.0,1.0
2007-07-05,11.25,11.49,11.23,11.49,165900,2.63379577792099,2.6899834211833,2.6291134743158,2.6899834211833,708625.556941715,0.0,1.0
2007-07-06,11.3,11.4,11.17,11.24,176700,2.64550153693397,2.66891305495994,2.61506656350022,2.63145462611839,754756.696272461,0.0,1.0
2007-07-09,11.64,11.96,11.3,11.3,120800,2.72510069822225,2.80001755590534,2.64550153693397,2.64550153693397,515985.336217958,0.0,1.0
2007-07-10,11.45,11.69,11.3,11.52,74400,2.68061881397292,2.73680645723523,2.64550153693397,2.69700687659109,317792.293167351,0.0,1.0
2007-07-11,12.02,12.06,11.41,11.5,172600,2.81406446672092,2.8234290739313,2.67125420676253,2.6923245729859,737243.948933935,0.0,1.0
2007-07-12,12.44,12.45,12.0,12.15,162400,2.91239284242997,2.91473399423256,2.80938216311572,2.84449944015467,693675.650677121,0.0,1.0
2007-07-13,12.35,12.47,12.15,12.46,158500,2.8913224762066,2.91941629783776,2.84449944015467,2.91707514603516,677017.183696575,0.0,1.0
2007-07-16,11.87,12.38,11.71,12.37,261500,2.77894718968197,2.89834593161439,2.74148876084043,2.89600477981179,1116971.5680546,0.0,1.0
2007-07-17,11.9899,12.0,11.6,11.95,178800,2.8070175997951,2.80938216311572,2.71573609101187,2.79767640410274,763726.640031216,0.0,1.0
2007-07-18,10.85,11.25,10.66,11.25,245800,2.72744185002485,2.82799270163867,2.67968019550828,2.82799270163867,977813.697467354,0.8,1.0
2007-07-19,10.566,11.04,10.5,11.0,279800,2.65605074537904,2.77520350454141,2.63945985486276,2.76514841938003,1113068.64341483,0.0,1.0
2007-07-20,10.4,10.582,10.31,10.5,321800,2.6143221419593,2.66007277944359,2.59169820034619,2.63945985486276,1280148.28252642,0.0,1.0
2007-07-23,10.1,10.5,10.0,10.42,305500,2.53890900324894,2.63945985486276,2.51377129034548,2.61934968453999,1215305.47020454,0.0,1.0
2007-07-24,9.98,10.28,9.81,10.02,409000,2.50874374776479,2.58415688647516,2.46600963582892,2.51879883292617,1627037.43801525,0.0,1.0
2007-07-25,9.97,10.12,9.88,10.01,285100,2.50622997647445,2.54393654582963,2.48360603486134,2.51628506163583,1134152.50263606,0.0,1.0
2007-07-26,9.84,10.06,9.4,10.03,340900,2.47355094969995,2.52885391808756,2.36294501292475,2.52131260421652,1356129.73745574,0.0,1.0
2007-07-27,9.75,10.1,9.72,10.08,167400,2.45092700808685,2.53890900324894,2.44338569421581,2.53388146066825,665931.704459052,0.0,1.0
2007-07-30,10.1,10.16,9.66,9.86,148200,2.53890900324894,2.55399163099101,2.42830306647374,2.47857849228064,589552.440865182,0.0,1.0
2007-07-31,10.0,10.18,9.9725,10.18,190400,2.51377129034548,2.5590191735717,2.50685841929703,2.5590191735717,757427.697305877,0.0,1.0
2007-08-01,9.79,9.99,9.65,9.98,96900,2.46098209324823,2.51125751905514,2.42578929518339,2.50874374776479,385476.595950312,0.0,1.0
2007-08-02,9.81,9.98,9.63,9.81,81900,2.46600963582892,2.50874374776479,2.4207617526027,2.46600963582892,325805.296267601,0.0,1.0
2007-08-03,9.34,9.75,9.29,9.75,186000,2.34786238518268,2.45092700808685,2.33529352873095,2.45092700808685,739924.116065615,0.0,1.0
2007-08-06,9.9,9.99,9.31,9.31,277000,2.48863357744203,2.51125751905514,2.34032107131164,2.34032107131164,1101930.00080739,0.0,1.0
2007-08-07,9.74,9.86,9.425,9.86,292000,2.4484132367965,2.47857849228064,2.36922944115062,2.47857849228064,1161601.3004901,0.0,1.0
2007-08-08,9.83,10.04,9.6,9.8,336700,2.47103717840961,2.52382637550686,2.41322043873166,2.46349586453857,1339421.77354458,0.0,1.0
2007-08-09,9.7,9.84,9.58,9.59,123700,2.43835815163512,2.47355094969995,2.40819289615097,2.41070666744132,492089.318050088,0.0,1.0
2007-08-10,9.77,9.95,9.47,9.51,181900,2.45595455066754,2.50120243389375,2.38054141195717,2.39059649711855,723613.960819006,0.0,1.0
2007-08-13,9.76,9.79,9.7,9.77,142400,2.45344077937719,2.46098209324823,2.43835815163512,2.45595455066754,566479.538321202,0.0,1.0
2007-08-14,9.65,9.94,9.64,9.75,66900,2.42578929518339,2.49868866260341,2.42327552389304,2.45092700808685,266133.99658489,0.0,1.0
2007-08-15,9.605,9.77,9.6,9.72,70200,2.41447732437684,2.45595455066754,2.41322043873166,2.44338569421581,279261.682515086,0.0,1.0
2007-08-16,9.77,9.8,9.54,9.8,89000,2.45595455066754,2.46349586453857,2.39813781098959,2.46349586453857,354049.71145075,0.0,1.0
2007-08-17,9.97,10.1,9.74,10.06,154400,2.50622997647445,2.53890900324894,2.4484132367965,2.52885391808756,614216.578067369,0.0,1.0
2007-08-20,9.72,10.1,9.58,10.09,129500,2.44338569421581,2.53890900324894,2.40819289615097,2.53639523195859,515162.22059407,0.0,1.0
2007-08-21,9.66,9.76,9.46,9.51,46700,2.42830306647374,2.45344077937719,2.37802764066683,2.39059649711855,185776.646345506,0.0,1.0
2007-08-22,10.33,10.49,9.7,9.74,210000,2.59672574292688,2.63694608357241,2.43835815163512,2.4484132367965,835398.195557953,0.0,1.0
2007-08-23,10.2,10.4,10.15,10.35,73400,2.56404671615239,2.6143221419593,2.55147785970066,2.60175328550757,291991.559780732,0.0,1.0
2007-08-24,10.28,10.45,10.08,10.08,47300,2.58415688647516,2.62689099841103,2.53388146066825,2.53388146066825,188163.498332815,0.0,1.0
2007-08-27,10.26,10.35,10.18,10.29,49200,2.57912934389446,2.60175328550757,2.5590191735717,2.5866706577655,195721.862959292,0.0,1.0
2007-08-28,10.14,10.33,9.91,10.17,94300,2.54896408841032,2.59672574292688,2.49114734873237,2.55650540228135,375133.570671975,0.0,1.0
2007-08-29,10.35,10.39,10.08,10.15,42600,2.60175328550757,2.61180837066896,2.53388146066825,2.55147785970066,169466.491098899,0.0,1.0
2007-08-30,10.33,10.4,10.06,10.25,80900,2.59672574292688,2.6143221419593,2.52885391808756,2.57661557260412,321827.209622087,0.0,1.0
2007-08-31,10.52,10.59,10.21,10.45,87500,2.64448739744345,2.66208379647587,2.56656048744274,2.62689099841103,348082.58148248,0.0,1.0
2007-09-04,10.29,10.57,10.13,10.5,127100,2.5866706577655,2.65705625389517,2.54645031711997,2.63945985486276,505614.812644837,0.0,1.0
2007-09-05,10.4,10.5,10.21,10.25,88100,2.6143221419593,2.63945985486276,2.56656048744274,2.57661557260412,350469.433469789,0.0,1.0
2007-09-06,10.22,10.48,10.18,10.42,64300,2.56907425873308,2.63443231228206,2.5590191735717,2.61934968453999,255790.971306554,0.0,1.0
2007-09-07,9.24,9.8,8.84,9.8,492200,2.32272467227923,2.46349586453857,2.22217382066541,2.46349586453857,1958014.24692201,0.0,1.0
2007-09-10,8.94,9.2,8.89,9.2,275900,2.24731153356886,2.31266958711784,2.23474267711713,2.31266958711784,1097554.10549733,0.0,1.0
2007-09-11,8.66,9.0,8.5701,8.99,113400,2.17692593743919,2.26239416131093,2.15432713353898,2.25988039002059,451115.025601293,0.0,1.0
2007-09-12,8.67,8.71,8.5,8.62,115600,2.17943970872953,2.18949479389092,2.13670559679366,2.16687085227781,459866.816221426,0.0,1.0
2007-09-13,8.69,8.78,8.54,8.7,93600,2.18446725131022,2.20709119292333,2.14676068195504,2.18698102260057,372348.910020116,0.0,1.0
2007-09-14,8.7,8.71,8.5501,8.6,114600,2.18698102260057,2.18949479389092,2.14929959095829,2.16184330969711,455888.729575911,0.0,1.0
2007-09-17,8.45,8.75,8.45,8.66,80600,2.12413674034193,2.1995498790523,2.12413674034193,2.17692593743919,320633.783628433,0.0,1.0
2007-09-18,8.29,8.5,8.29,8.47,77400,2.0839163996964,2.13670559679366,2.0839163996964,2.12916428292262,307903.906362789,0.0,1.0
2007-09-19,8.25,8.49,7.95,8.3,221400,2.07386131453502,2.13419182550331,1.99844817582466,2.08643017098675,880748.383316813,0.0,1.0
2007-09-20,8.24,8.3501,8.05,8.24,124800,2.07134754324468,2.09902416515138,2.02358588872811,2.07134754324468,496465.213360154,0.0,1.0
2007-09-21,8.32,8.37,8.2,8.26,172500,2.09145771356744,2.10402657001917,2.0612924580833,2.07637508582537,686219.946351175,0.0,1.0
2007-09-24,8.23,8.32,8.19,8.25,73600,2.06883377195433,2.09145771356744,2.05877868679295,2.07386131453502,292787.177109835,0.0,1.0
2007-09-25,8.21,8.25,8.07,8.16,45800,2.06380622937364,2.07386131453502,2.0286134313088,2.05123737292191,182196.368364544,0.0,1.0
2007-09-26,8.1,8.22,8.04,8.22,98000,2.03615474517984,2.06632000066399,2.02107211743777,2.06632000066399,389852.491260378,0.0,1.0
2007-09-27,8.41,8.41,8.11,8.12,118200,2.11408165518055,2.11408165518055,2.03866851647019,2.04118228776053,470209.841499762,0.0,1.0
2007-09-28,8.48,8.51,8.22,8.4,94200,2.13167805421297,2.13921936808401,2.06632000066399,2.1115678838902,374735.762007424,0.0,1.0
2007-10-01,9.25,9.25,8.39,8.46,128800,2.32523844356957,2.32523844356957,2.10905411259986,2.12665051163228,512377.559942211,0.0,1.0
2007-10-02,9.14,9.47,9.0,9.25,104900,2.29758695937577,2.38054141195717,2.26239416131093,2.32523844356957,417301.289114425,0.0,1.0
2007-10-03,9.26,9.44,9.1,9.12,56900,2.32775221485992,2.37300009808613,2.28753187421439,2.29255941679508,226353.130129749,0.0,1.0
2007-10-04,9.29,9.2999,9.03,9.28,33600,2.33529352873095,2.33778216230839,2.26993547518197,2.33277975744061,133663.711289272,0.0,1.0
2007-10-05,9.4,9.48,9.1001,9.35,57600,2.36294501292475,2.38305518324752,2.28755701192729,2.35037615647303,229137.79078161,0.0,1.0
2007-10-08,9.49,9.49,9.33,9.41,23900,2.38556895453786,2.38556895453786,2.34534861389233,2.3654587842151,95076.2708277861,0.0,1.0
2007-10-09,9.35,9.5,9.35,9.5,44900,2.35037615647303,2.38808272582821,2.35037615647303,2.38808272582821,178616.090383581,0.0,1.0
2007-10-10,9.12,9.49,9.08,9.49,34700,2.29255941679508,2.38556895453786,2.2825043316337,2.38556895453786,138039.606599338,0.0,1.0
2007-10-11,9.15,9.2,9.07,9.08,138200,2.30010073066612,2.31266958711784,2.27999056034335,2.2825043316337,549771.574410042,0.0,1.0
2007-10-12,9.27,9.3299,9.05,9.14,52300,2.33026598615026,2.34532347617943,2.27496301776266,2.29758695937577,208053.931560385,0.0,1.0
2007-10-15,9.13,9.25,8.84,9.25,59700,2.29507318808543,2.32523844356957,2.22217382066541,2.32523844356957,237491.772737189,0.0,1.0
2007-10-16,9.12,9.19,9.02,9.13,18600,2.29255941679508,2.3101558158275,2.26742170389162,2.29507318808543,73992.4116065614,0.0,1.0
2007-10-17,9.11,9.24,8.96,9.24,29200,2.29004564550473,2.32272467227923,2.25233907614955,2.32272467227923,116160.130049011,0.0,1.0
2007-10-18,9.07,9.13,8.79,8.97,38600,2.27999056034335,2.29507318808543,2.20960496421368,2.2548528474399,153554.144516843,0.0,1.0
2007-10-19,8.49,9.13,8.4001,9.06,71200,2.13419182550331,2.29507318808543,2.11159302160311,2.27747678905301,283239.769160601,0.0,1.0
2007-10-22,8.35,8.83,8.28,8.43,62300,2.09899902743848,2.21966004937506,2.08140262840606,2.11910919776124,247834.798015525,0.0,1.0
2007-10-23,8.41,8.5,8.3,8.43,75500,2.11408165518055,2.13670559679366,2.08643017098675,2.11910919776124,300345.541736311,0.0,1.0
2007-10-24,8.3,8.66,8.26,8.55,111400,2.08643017098675,2.17692593743919,2.07637508582537,2.14927445324539,443158.852310266,0.0,1.0
2007-10-25,8.41,8.49,8.235,8.36,93000,2.11408165518055,2.13419182550331,2.0700906575995,2.10151279872882,369962.058032807,0.0,1.0
2007-10-26,8.53,8.57,8.21,8.49,48200,2.1442469106647,2.15430199582608,2.06380622937364,2.13419182550331,191743.776313777,0.0,1.0
2007-10-29,8.45,8.53,8.3,8.5,70300,2.12413674034193,2.1442469106647,2.08643017098675,2.13670559679366,279659.491179638,0.0,1.0
2007-10-30,8.29,8.4,8.22,8.38,82800,2.0839163996964,2.1115678838902,2.06632000066399,2.10654034130951,329385.574248565,0.0,1.0
2007-10-31,8.31,8.39,8.15,8.33,49800,2.0889439422771,2.10905411259986,2.04872360163157,2.09397148485779,198108.7149466,0.0,1.0
2007-11-01,8.04,8.5,8.04,8.17,79100,2.02107211743777,2.13670559679366,2.02107211743777,2.05375114421226,314666.653660161,0.0,1.0
2007-11-02,8.09,8.17,8.02,8.1,63100,2.03364097388949,2.05375114421226,2.01604457485708,2.03615474517984,251017.267331938,0.0,1.0
2007-11-05,8.06,8.2,7.97,8.01,82500,2.02609966001846,2.0612924580833,2.00347571840535,2.01353080356673,328192.148254909,0.0,1.0
2007-11-06,7.97,8.26,7.95,8.06,93600,2.00347571840535,2.07637508582537,1.99844817582466,2.02609966001846,372348.910020115,0.0,1.0
2007-11-07,7.76,7.92,7.75,7.89,91800,1.95068652130809,1.99090686195362,1.94817275001775,1.98336554808259,365188.354058191,0.0,1.0
2007-11-08,7.61,7.97,7.59,7.81,72000,1.91297995195291,2.00347571840535,1.90795240937222,1.96325537775982,286422.238477012,0.0,1.0
2007-11-09,7.43,7.6,7.39,7.49,167100,1.86773206872669,1.91046618066257,1.85767698356531,1.88281469646877,664738.2784654,0.0,1.0
2007-11-12,7.44,7.6,7.36,7.47,82600,1.87024584001704,1.91046618066257,1.85013566969427,1.87778715388808,328589.956919461,0.0,1.0
2007-11-13,7.47,7.68,7.39,7.62,54500,1.87778715388808,1.93057635098533,1.85767698356531,1.91549372324326,216805.722180515,0.0,1.0
2007-11-14,7.43,7.45,7.07,7.39,86700,1.86773206872669,1.87275961130738,1.77723630227426,1.85767698356531,344900.112166069,0.0,1.0
2007-11-15,7.59,7.77,7.38,7.38,90200,1.90795240937222,1.95320029259844,1.85516321227497,1.85516321227497,358823.415425368,0.0,1.0
2007-11-16,7.51,7.6,7.42,7.6,89500,1.88784223904946,1.91046618066257,1.86521829743635,1.91046618066257,356038.754773507,0.0,1.0
2007-11-19,7.44,7.51,7.42,7.42,46700,1.87024584001704,1.88784223904946,1.86521829743635,1.86521829743635,185776.646345506,0.0,1.0
2007-11-20,7.43,7.48,7.36,7.42,43400,1.86773206872669,1.88030092517842,1.85013566969427,1.86521829743635,172648.96041531,0.0,1.0
2007-11-21,7.3,7.42,7.23,7.37,28500,1.8350530419522,1.86521829743635,1.81745664291978,1.85264944098462,113375.469397151,0.0,1.0
2007-11-23,7.35,7.41,7.0,7.34,9100,1.84762189840393,1.862704526146,1.75963990324184,1.84510812711358,36200.5884741779,0.0,1.0
2007-11-26,7.21,7.44,7.1892,7.3,71100,1.81242910033909,1.87024584001704,1.80720045605517,1.8350530419522,282841.96049605,0.0,1.0
2007-11-27,7.14,7.26,7.13,7.22,57200,1.79483270130667,1.82499795679082,1.79231893001633,1.81494287162944,227546.556123405,0.0,1.0
2007-11-28,7.34,7.34,7.14,7.19,92500,1.84510812711358,1.84510812711358,1.79483270130667,1.8074015577584,367973.014710051,0.0,1.0
2007-11-29,7.25,7.49,7.23,7.34,132100,1.82248418550047,1.88281469646877,1.81745664291978,1.84510812711358,525505.245872408,0.0,1.0
2007-11-30,7.4,7.41,7.26,7.37,99000,1.86019075485566,1.862704526146,1.82499795679082,1.85264944098462,393830.577905891,0.0,1.0
2007-12-03,7.3,7.44,7.28,7.4,48400,1.8350530419522,1.87024584001704,1.83002549937151,1.86019075485566,192539.393642881,0.0,1.0
2007-12-04,7.24,7.42,7.24,7.27,32800,1.81997041421013,1.86521829743635,1.81997041421013,1.82751172808117,130481.241972861,0.0,1.0
2007-12-05,7.63,7.64,7.27,7.37,54100,1.9180074945336,1.92052126582395,1.82751172808117,1.85264944098462,215214.487522311,0.0,1.0
2007-12-06,8.11,8.13,7.6,7.6,59700,2.03866851647019,2.04369605905088,1.91046618066257,1.91046618066257,237491.772737189,0.0,1.0
2007-12-07,7.55,8.42,7.46,8.33,214900,1.89789732421084,2.1165954264709,1.87527338259773,2.09397148485779,854890.82012097,0.0,1.0
2007-12-10,8.3,8.4,7.3401,7.67,118200,2.08643017098675,2.1115678838902,1.84513326482649,1.92806257969498,470209.841499762,0.0,1.0
2007-12-11,7.79,8.4799,7.77,8.4,62700,1.95822783517913,2.13165291650007,1.95320029259844,2.1115678838902,249426.032673731,0.0,1.0
2007-12-12,8.29,8.47,8.01,8.01,43400,2.0839163996964,2.12916428292262,2.01353080356673,2.01353080356673,172648.96041531,0.0,1.0
2007-12-13,8.39,8.49,8.14,8.24,50800,2.10905411259986,2.13419182550331,2.04620983034122,2.07134754324468,202086.801592114,0.0,1.0
2007-12-14,8.33,8.44,8.22,8.25,58900,2.09397148485779,2.12162296905159,2.06632000066399,2.07386131453502,234309.303420778,0.0,1.0
2007-12-17,7.81,8.42,7.8,8.26,85100,1.96325537775982,2.1165954264709,1.96074160646948,2.07637508582537,338535.173533246,0.0,1.0
2007-12-18,8.31,8.32,7.74,7.89,65100,2.0889439422771,2.09145771356744,1.9456589787274,1.98336554808259,258973.440622965,0.0,1.0
2007-12-19,8.27,8.31,7.92,8.31,48500,2.07888885711571,2.0889439422771,1.99090686195362,2.0889439422771,192937.202307432,0.0,1.0
2007-12-20,8.31,8.37,7.98,8.33,46800,2.0889439422771,2.10402657001917,2.00598948969569,2.09397148485779,186174.455010057,0.0,1.0
2007-12-21,8.59,8.6,8.34,8.45,105700,2.15932953840677,2.16184330969711,2.09648525614813,2.12413674034193,420483.758430836,0.0,1.0
2007-12-24,8.6,8.65,8.29,8.63,23400,2.16184330969711,2.17441216614884,2.0839163996964,2.16938462356815,93087.2275050291,0.0,1.0
2007-12-26,8.58,8.6,8.41,8.52,42400,2.15681576711642,2.16184330969711,2.11408165518055,2.14173313937435,168670.873769796,0.0,1.0
2007-12-27,8.25,8.58,8.1501,8.58,29300,2.07386131453502,2.15681576711642,2.04874873934447,2.15681576711642,116557.938713562,0.0,1.0
2007-12-28,8.13,8.48,8.11,8.36,43700,2.04369605905088,2.13167805421297,2.03866851647019,2.10151279872882,173842.386408964,0.0,1.0
2007-12-31,8.04,8.48,8.01,8.06,39300,2.02107211743777,2.13167805421297,2.01353080356673,2.02609966001846,156338.805168702,0.0,1.0
2008-01-02,7.93,8.16,7.85,8.0,49200,1.99342063324397,2.05123737292191,1.9733104629212,2.01101703227639,195721.862959291,0.0,1.0
2008-01-03,7.28,7.69,7.26,7.55,178500,1.83002549937151,1.93309012227568,1.82499795679082,1.89789732421084,710088.466224259,0.0,1.0
2008-01-04,7.27,7.63,7.2,7.28,83000,1.82751172808117,1.9180074945336,1.80991532904875,1.83002549937151,330181.191577666,0.0,1.0
2008-01-07,7.71,7.78,7.28,7.3,77000,1.93811766485637,1.95571406388879,1.83002549937151,1.8350530419522,306312.671704582,0.0,1.0
2008-01-08,7.21,7.77,7.2,7.77,56500,1.81242910033909,1.95320029259844,1.80991532904875,1.95320029259844,224761.895471544,0.0,1.0
2008-01-09,7.73,7.73,7.13,7.17,93000,1.94314520743706,1.94314520743706,1.79231893001633,1.80237401517771,369962.058032807,0.0,1.0
2008-01-10,8.11,8.29,7.48,7.66,63200,2.03866851647019,2.0839163996964,1.88030092517842,1.92554880840464,251415.075996488,0.0,1.0
2008-01-11,7.65,8.13,7.4,8.02,40600,1.92303503711429,2.04369605905088,1.86019075485566,2.01604457485708,161510.317807871,0.0,1.0
2008-01-14,7.34,7.65,7.18,7.55,66900,1.84510812711358,1.92303503711429,1.80488778646806,1.89789732421084,266133.996584891,0.0,1.0
2008-01-15,7.22,7.48,7.18,7.21,38500,1.81494287162944,1.88030092517842,1.80488778646806,1.81242910033909,153156.335852291,0.0,1.0
2008-01-16,7.42,7.47,7.16,7.17,40900,1.86521829743635,1.87778715388808,1.79986024388737,1.80237401517771,162703.743801525,0.0,1.0
2008-01-17,7.19,7.43,7.14,7.42,32900,1.8074015577584,1.86773206872669,1.79483270130667,1.86521829743635,130879.050637413,0.0,1.0
2008-01-18,7.4,7.48,7.13,7.13,120000,1.86019075485566,1.88030092517842,1.79231893001633,1.79231893001633,477370.397461686,0.0,1.0
2008-01-22,7.37,7.69,6.76,6.93,84900,1.85264944098462,1.93309012227568,1.69930939227355,1.74204350420942,337739.556204143,0.0,1.0
2008-01-23,7.36,7.53,7.05,7.18,62400,1.85013566969427,1.89286978163015,1.77220875969356,1.80488778646806,248232.606680078,0.0,1.0
2008-01-24,7.53,7.74,7.34,7.39,64600,1.89286978163015,1.9456589787274,1.84510812711358,1.85767698356531,256984.397300208,0.0,1.0
2008-01-25,7.46,7.78,7.46,7.65,33500,1.87527338259773,1.95571406388879,1.87527338259773,1.92303503711429,133265.902624721,0.0,1.0
2008-01-28,7.6,7.75,7.45,7.46,25400,1.91046618066257,1.94817275001775,1.87275961130738,1.87527338259773,101043.400796057,0.0,1.0
2008-01-29,7.3,7.78,7.27,7.44,60100,1.8350530419522,1.95571406388879,1.82751172808117,1.87024584001704,239083.007395395,0.0,1.0
2008-01-30,7.19,7.52,7.19,7.27,44100,1.8074015577584,1.8903560103398,1.8074015577584,1.82751172808117,175433.62106717,0.0,1.0
2008-01-31,7.1,7.2,7.01,7.1,57700,1.78477761614529,1.80991532904875,1.76215367453218,1.78477761614529,229535.599446161,0.0,1.0
2008-02-01,7.3,7.5,7.12,7.12,60300,1.8350530419522,1.88532846775911,1.78980515872598,1.78980515872598,239878.624724498,0.0,1.0
2008-02-04,7.68,7.7,7.22,7.29,78400,1.93057635098533,1.93560389356602,1.81494287162944,1.83253927066186,311881.993008302,0.0,1.0
2008-02-05,7.28,7.51,7.18,7.51,52200,1.83002549937151,1.88784223904946,1.80488778646806,1.88784223904946,207656.122895834,0.0,1.0
2008-02-06,7.27,7.69,7.2,7.35,66900,1.82751172808117,1.93309012227568,1.80991532904875,1.84762189840393,266133.99658489,0.0,1.0
2008-02-07,7.55,7.56,7.24,7.24,34200,1.89789732421084,1.90041109550118,1.81997041421013,1.81997041421013,136050.563276581,0.0,1.0
2008-02-08,7.5,7.58,7.29,7.52,31400,1.88532846775911,1.90543863808188,1.83253927066186,1.8903560103398,124911.920669141,0.0,1.0
2008-02-11,7.37,7.67,7.31,7.48,23000,1.85264944098462,1.92806257969498,1.83756681324255,1.88030092517842,91495.9928468233,0.0,1.0
2008-02-12,7.49,7.5,7.33,7.39,21700,1.88281469646877,1.88532846775911,1.84259435582324,1.85767698356531,86324.4802076549,0.0,1.0
2008-02-13,7.48,7.5,7.32,7.5,41700,1.88030092517842,1.88532846775911,1.84008058453289,1.88532846775911,165886.213117936,0.0,1.0
2008-02-14,7.35,7.53,7.31,7.47,26600,1.84762189840393,1.89286978163015,1.83756681324255,1.87778715388808,105817.104770674,0.0,1.0
2008-02-15,7.25,7.37,7.18,7.31,32400,1.82248418550047,1.85264944098462,1.80488778646806,1.83756681324255,128890.007314656,0.0,1.0
2008-02-19,7.45,7.5,7.35,7.38,21000,1.87275961130738,1.88532846775911,1.84762189840393,1.85516321227497,83539.8195557954,0.0,1.0
2008-02-20,7.54,7.54,7.38,7.38,24900,1.89538355292049,1.89538355292049,1.85516321227497,1.85516321227497,99054.3574733002,0.0,1.0
2008-02-21,7.48,7.65,7.37,7.56,24800,1.88030092517842,1.92303503711429,1.85264944098462,1.90041109550118,98656.5488087486,0.0,1.0
2008-02-22,7.32,7.54,7.2,7.51,24100,1.84008058453289,1.89538355292049,1.80991532904875,1.88784223904946,95871.8881568889,0.0,1.0
2008-02-25,7.41,7.58,7.27,7.34,16100,1.862704526146,1.90543863808188,1.82751172808117,1.84510812711358,64047.1949927764,0.0,1.0
2008-02-26,7.3,7.43,7.2,7.39,37300,1.8350530419522,1.86773206872669,1.80991532904875,1.85767698356531,148382.631877674,0.0,1.0
2008-02-27,7.34,7.45,7.19,7.26,42200,1.84510812711358,1.87275961130738,1.8074015577584,1.82499795679082,167875.256440694,0.0,1.0
2008-02-28,7.39,7.43,7.2,7.3,29700,1.85767698356531,1.86773206872669,1.80991532904875,1.8350530419522,118149.173371768,0.0,1.0
2008-02-29,7.32,7.47,7.23,7.4,58100,1.84008058453289,1.87778715388808,1.81745664291978,1.86019075485566,231126.834104367,0.0,1.0
2008-03-03,7.27,7.4,7.2,7.34,86500,1.82751172808117,1.86019075485566,1.80991532904875,1.84510812711358,344104.494836965,0.0,1.0
2008-03-04,7.27,7.48,7.07,7.3,114800,1.82751172808117,1.88030092517842,1.77723630227426,1.8350530419522,456684.346905013,0.0,1.0
2008-03-05,7.39,7.58,7.24,7.29,42400,1.85767698356531,1.90543863808188,1.81997041421013,1.83253927066186,168670.873769796,0.0,1.0
2008-03-06,7.09,7.41,7.08,7.33,70500,1.78226384485495,1.862704526146,1.7797500735646,1.84259435582324,280455.10850874,0.0,1.0
2008-03-07,7.07,7.27,7.02,7.09,41500,1.77723630227426,1.82751172808117,1.76466744582253,1.78226384485495,165090.595788833,0.0,1.0
2008-03-10,7.06,7.18,7.05,7.07,25400,1.77472253098391,1.80488778646806,1.77220875969356,1.77723630227426,101043.400796057,0.0,1.0
2008-03-11,7.45,7.5,7.23,7.26,87400,1.87275961130738,1.88532846775911,1.81745664291978,1.82499795679082,347684.772817929,0.0,1.0
2008-03-12,7.26,7.42,7.25,7.42,37600,1.82499795679082,1.86521829743635,1.82248418550047,1.86521829743635,149576.057871329,0.0,1.0
2008-03-13,7.39,7.5,7.12,7.17,38300,1.85767698356531,1.88532846775911,1.78980515872598,1.80237401517771,152360.718523188,0.0,1.0
2008-03-14,7.35,7.47,7.16,7.42,29500,1.84762189840393,1.87778715388808,1.79986024388737,1.86521829743635,117353.556042665,0.0,1.0
2008-03-17,7.35,7.36,7.03,7.1,52100,1.84762189840393,1.85013566969427,1.76718121711287,1.78477761614529,207258.314231282,0.0,1.0
2008-03-18,7.44,7.51,7.22,7.47,51400,1.87024584001704,1.88784223904946,1.81494287162944,1.87778715388808,204473.653579422,0.0,1.0
2008-03-19,7.39,7.7,7.39,7.53,28000,1.85767698356531,1.93560389356602,1.85767698356531,1.89286978163015,111386.426074394,0.0,1.0
2008-03-20,7.53,7.64,7.4,7.56,137500,1.89286978163015,1.92052126582395,1.86019075485566,1.90041109550118,546986.913758182,0.0,1.0
2008-03-24,8.12,8.25,7.57,7.59,66100,2.04118228776053,2.07386131453502,1.90292486679153,1.90795240937222,262951.527268479,0.0,1.0
2008-03-25,7.96,8.03,7.79,7.89,47700,2.000961947115,2.01855834614742,1.95822783517913,1.98336554808259,189754.732991021,0.0,1.0
2008-03-26,8.02,8.19,7.72,7.92,40600,2.01604457485708,2.05877868679295,1.94063143614671,1.99090686195362,161510.31780787,0.0,1.0
2008-03-27,7.83,8.18,7.6,8.06,44200,1.96828292034051,2.0562649155026,1.91046618066257,2.02609966001846,175831.429731722,0.0,1.0
2008-03-28,7.81,7.92,7.81,7.89,16000,1.96325537775982,1.99090686195362,1.96325537775982,1.98336554808259,63649.386328225,0.0,1.0
2008-03-31,7.67,7.82,7.54,7.71,58800,1.92806257969498,1.96576914905017,1.89538355292049,1.93811766485637,233911.494756227,0.0,1.0
2008-04-01,7.84,7.91,7.5401,7.91,42400,1.97079669163086,1.98839309066328,1.8954086906334,1.98839309066328,168670.873769796,0.0,1.0
2008-04-02,7.65,7.98,7.64,7.82,32300,1.92303503711429,2.00598948969569,1.92052126582395,1.96576914905017,128492.198650104,0.0,1.0
2008-04-03,7.82,7.85,7.56,7.56,33900,1.96576914905017,1.9733104629212,1.90041109550118,1.90041109550118,134857.137282926,0.0,1.0
2008-04-04,7.84,7.84,7.51,7.84,44800,1.97079669163086,1.97079669163086,1.88784223904946,1.97079669163086,178218.28171903,0.0,1.0
2008-04-07,8.02,8.06,7.71,8.0,39400,2.01604457485708,2.02609966001846,1.93811766485637,2.01101703227639,156736.613833254,0.0,1.0
2008-04-08,7.71,7.89,7.5264,7.86,29300,1.93811766485637,1.98336554808259,1.89196482396562,1.97582423421155,116557.938713562,0.0,1.0
2008-04-09,7.4,7.76,7.4,7.4,62700,1.86019075485566,1.95068652130809,1.86019075485566,1.86019075485566,249426.032673731,0.0,1.0
2008-04-10,7.96,8.19,7.4,7.4,47500,2.000961947115,2.05877868679295,1.86019075485566,1.86019075485566,188959.115661918,0.0,1.0
2008-04-11,7.63,7.9,7.5,7.8,74700,1.9180074945336,1.98587931937293,1.88532846775911,1.96074160646948,297163.0724199,0.0,1.0
2008-04-14,7.88,8.0699,7.61,7.61,49500,1.98085177679224,2.0285882935959,1.91297995195291,1.91297995195291,196915.288952946,0.0,1.0
2008-04-15,7.57,7.96,7.45,7.92,32700,1.90292486679153,2.000961947115,1.87275961130738,1.99090686195362,130083.43330831,0.0,1.0
2008-04-16,7.67,7.68,7.46,7.63,32400,1.92806257969498,1.93057635098533,1.87527338259773,1.9180074945336,128890.007314656,0.0,1.0
2008-04-17,7.6,7.67,7.45,7.65,14200,1.91046618066257,1.92806257969498,1.87275961130738,1.92303503711429,56488.8303662995,0.0,1.0
2008-04-18,7.77,7.79,7.62,7.78,23700,1.95320029259844,1.95822783517913,1.91549372324326,1.95571406388879,94280.6534986831,0.0,1.0
2008-04-21,7.67,7.82,7.5,7.72,31400,1.92806257969498,1.96576914905017,1.88532846775911,1.94063143614671,124911.920669142,0.0,1.0
2008-04-22,7.44,7.62,7.36,7.62,20100,1.87024584001704,1.91549372324326,1.85013566969427,1.91549372324326,79959.5415748325,0.0,1.0
2008-04-23,7.59,7.64,7.41,7.46,12700,1.90795240937222,1.92052126582395,1.862704526146,1.87527338259773,50521.7003980285,0.0,1.0
2008-04-24,7.68,7.68,7.22,7.57,30400,1.93057635098533,1.93057635098533,1.81494287162944,1.90292486679153,120933.834023627,0.0,1.0
2008-04-25,7.95,7.98,7.44,7.72,44700,1.99844817582466,2.00598948969569,1.87024584001704,1.94063143614671,177820.473054478,0.0,1.0
2008-04-28,7.98,8.14,7.83,7.93,33000,2.00598948969569,2.04620983034122,1.96828292034051,1.99342063324397,131276.859301964,0.0,1.0
2008-04-29,7.83,7.96,7.692,7.96,11600,1.96828292034051,2.000961947115,1.93359287653374,2.000961947115,46145.8050879631,0.0,1.0
2008-04-30,8.06,8.08,7.86,7.87,37100,2.02609966001846,2.03112720259915,1.97582423421155,1.97833800550189,147587.014548571,0.0,1.0
2008-05-01,8.14,8.17,7.94,8.04,17200,2.04620983034122,2.05375114421226,1.99593440453431,2.02107211743777,68423.0903028419,0.0,1.0
2008-05-02,8.05,8.18,7.99,8.08,19300,2.02358588872811,2.0562649155026,2.00850326098604,2.03112720259915,76777.0722584214,0.0,1.0
2008-05-05,7.79,7.92,7.5,7.92,34700,1.95822783517913,1.99090686195362,1.88532846775911,1.99090686195362,138039.606599338,0.0,1.0
2008-05-06,7.82,7.83,7.5,7.73,34000,1.96576914905017,1.96828292034051,1.88532846775911,1.94314520743706,135254.945947478,0.0,1.0
2008-05-07,7.71,7.82,7.56,7.8,20700,1.93811766485637,1.96576914905017,1.90041109550118,1.96074160646948,82346.3935621408,0.0,1.0
2008-05-08,8.02,8.02,7.55,7.76,43700,2.01604457485708,2.01604457485708,1.89789732421084,1.95068652130809,173842.386408964,0.0,1.0
2008-05-09,7.76,8.02,7.74,8.02,16600,1.95068652130809,2.01604457485708,1.9456589787274,2.01604457485708,66036.2383155335,0.0,1.0
2008-05-12,7.95,7.95,7.73,7.76,22300,1.99844817582466,1.99844817582466,1.94314520743706,1.95068652130809,88711.3321949634,0.0,1.0
2008-05-13,8.04,8.05,7.87,7.93,17500,2.02107211743777,2.02358588872811,1.97833800550189,1.99342063324397,69616.5162964959,0.0,1.0
2008-05-14,7.83,8.05,7.81,8.02,16300,1.96828292034051,2.02358588872811,1.96325537775982,2.01604457485708,64842.8123218792,0.0,1.0
2008-05-15,7.67,7.82,7.6,7.82,23000,1.92806257969498,1.96576914905017,1.91046618066257,1.96576914905017,91495.9928468235,0.0,1.0
2008-05-16,7.3,7.91,7.3,7.71,61500,1.8350530419522,1.98839309066328,1.8350530419522,1.93811766485637,244652.328699115,0.0,1.0
2008-05-19,7.06,7.3,7.03,7.25,61600,1.77472253098391,1.8350530419522,1.76718121711287,1.82248418550047,245050.137363666,0.0,1.0
2008-05-20,7.22,7.39,7.1,7.13,39100,1.81494287162944,1.85767698356531,1.78477761614529,1.79231893001633,155543.187839599,0.0,1.0
2008-05-21,7.21,7.28,7.12,7.25,16200,1.81242910033909,1.83002549937151,1.78980515872598,1.82248418550047,64445.0036573278,0.0,1.0
2008-05-22,7.39,7.43,7.2,7.25,32500,1.85767698356531,1.86773206872669,1.80991532904875,1.82248418550047,129287.815979207,0.0,1.0
2008-05-23,7.17,7.345,7.13,7.34,20100,1.80237401517771,1.84636501275876,1.79231893001633,1.84510812711358,79959.5415748326,0.0,1.0
2008-05-27,7.35,7.35,7.19,7.19,20400,1.84762189840393,1.84762189840393,1.8074015577584,1.8074015577584,81152.9675684867,0.0,1.0
2008-05-28,7.32,7.38,7.23,7.38,14700,1.84008058453289,1.85516321227497,1.81745664291978,1.85516321227497,58477.8736890567,0.0,1.0
2008-05-29,7.33,7.45,7.24,7.28,35800,1.84259435582324,1.87275961130738,1.81997041421013,1.83002549937151,142415.501909403,0.0,1.0
2008-05-30,7.51,7.72,7.15,7.28,59000,1.88784223904946,1.94063143614671,1.79734647259702,1.83002549937151,234707.112085329,0.0,1.0
2008-06-02,7.36,7.59,7.16,7.59,26800,1.85013566969427,1.90795240937222,1.79986024388737,1.90795240937222,106612.722099777,0.0,1.0
2008-06-03,7.31,7.46,7.19,7.42,21200,1.83756681324255,1.87527338259773,1.8074015577584,1.86521829743635,84335.4368848979,0.0,1.0
2008-06-04,7.46,7.46,7.24,7.25,15200,1.87527338259773,1.87527338259773,1.81997041421013,1.82248418550047,60466.9170118136,0.0,1.0
2008-06-05,7.78,7.93,7.3,7.46,32800,1.95571406388879,1.99342063324397,1.8350530419522,1.87527338259773,130481.241972861,0.0,1.0
2008-06-06,7.31,7.71,7.3,7.71,24100,1.83756681324255,1.93811766485637,1.8350530419522,1.93811766485637,95871.8881568886,0.0,1.0
2008-06-09,7.27,7.41,7.24,7.4,20900,1.82751172808117,1.862704526146,1.81997041421013,1.86019075485566,83142.0108912436,0.0,1.0
2008-06-10,7.36,7.36,7.2,7.21,14800,1.85013566969427,1.85013566969427,1.80991532904875,1.81242910033909,58875.6823536082,0.0,1.0
2008-06-11,7.18,7.33,7.18,7.33,12300,1.80488778646806,1.84259435582324,1.80488778646806,1.84259435582324,48930.4657398228,0.0,1.0
2008-06-12,7.23,7.35,7.19,7.31,16000,1.81745664291978,1.84762189840393,1.8074015577584,1.83756681324255,63649.386328225,0.0,1.0
2008-06-13,7.27,7.35,7.17,7.31,10800,1.82751172808117,1.84762189840393,1.80237401517771,1.83756681324255,42963.3357715517,0.0,1.0
2008-06-16,7.16,7.27,7.11,7.26,22000,1.79986024388737,1.82751172808117,1.78729138743564,1.82499795679082,87517.906201309,0.0,1.0
2008-06-17,7.1,7.17,7.01,7.17,25900,1.78477761614529,1.80237401517771,1.76215367453218,1.80237401517771,103032.444118814,0.0,1.0
2008-06-18,7.06,7.11,6.985,7.04,23100,1.77472253098391,1.78729138743564,1.75586924630632,1.76969498840322,91893.8015113747,0.0,1.0
2008-06-19,7.09,7.09,6.92,7.06,22100,1.78226384485495,1.78226384485495,1.73952973291907,1.77472253098391,87915.7148658605,0.0,1.0
2008-06-20,7.01,7.26,6.9,6.92,67800,1.76215367453218,1.82499795679082,1.73450219033838,1.73952973291907,269714.274565853,0.0,1.0
2008-06-23,7.28,7.31,6.965,7.02,44000,1.83002549937151,1.83756681324255,1.75084170372563,1.76466744582253,175035.812402619,0.0,1.0
2008-06-24,7.3,7.35,7.0,7.2,47600,1.8350530419522,1.84762189840393,1.75963990324184,1.80991532904875,189356.924326469,0.0,1.0
2008-06-25,7.35,7.39,7.01,7.26,36400,1.84762189840393,1.85767698356531,1.76215367453218,1.82499795679082,144802.353896712,0.0,1.0
2008-06-26,7.03,7.47,7.0,7.35,70100,1.76718121711287,1.87778715388808,1.75963990324184,1.84762189840393,278863.873850536,0.0,1.0
2008-06-27,7.02,7.11,6.89,7.08,299800,1.76466744582253,1.78729138743564,1.73198841904804,1.7797500735646,1192630.37632511,0.0,1.0
2008-06-30,7.27,7.68,7.01,7.01,80400,1.82751172808117,1.93057635098533,1.76215367453218,1.76215367453218,319838.166299329,0.0,1.0
2008-07-01,7.05,7.34,7.01,7.18,33200,1.77220875969356,1.84510812711358,1.76215367453218,1.80488778646806,132072.476631067,0.0,1.0
2008-07-02,7.05,7.34,7.02,7.03,22000,1.77220875969356,1.84510812711358,1.76466744582253,1.76718121711287,87517.9062013095,0.0,1.0
2008-07-03,6.98,7.27,6.73,7.07,17400,1.75461236066115,1.82751172808117,1.69176807840251,1.77723630227426,69218.7076319445,0.0,1.0
2008-07-07,6.86,7.14,6.72,7.14,28100,1.724447105177,1.79483270130667,1.68925430711216,1.79483270130667,111784.234738945,0.0,1.0
2008-07-08,7.35,7.4,6.89,6.89,22000,1.84762189840393,1.86019075485566,1.73198841904804,1.73198841904804,87517.9062013092,0.0,1.0
2008-07-09,7.09,7.37,7.06,7.37,14300,1.78226384485495,1.85264944098462,1.77472253098391,1.85264944098462,56886.6390308509,0.0,1.0
2008-07-10,7.26,7.49,7.04,7.09,22000,1.82499795679082,1.88281469646877,1.76969498840322,1.78226384485495,87517.9062013092,0.0,1.0
2008-07-11,7.43,7.45,6.95,7.18,30900,1.86773206872669,1.87275961130738,1.74707104679011,1.80488778646806,122922.877346385,0.0,1.0
2008-07-14,7.08,7.5,7.02,7.18,15400,1.7797500735646,1.88532846775911,1.76466744582253,1.80488778646806,61262.5343409165,0.0,1.0
2008-07-15,7.34,7.35,7.0,7.04,20600,1.84510812711358,1.84762189840393,1.75963990324184,1.76969498840322,81948.5848975897,0.0,1.0
2008-07-16,7.62,7.66,7.18,7.26,37000,1.91549372324326,1.92554880840464,1.80488778646806,1.82499795679082,147189.20588402,0.0,1.0
2008-07-17,7.74,7.74,7.47,7.62,18200,1.9456589787274,1.9456589787274,1.87778715388808,1.91549372324326,72401.1769483559,0.0,1.0
2008-07-18,6.94,7.87,6.9,7.41,49200,1.74455727549976,1.97833800550189,1.73450219033838,1.862704526146,195721.862959292,0.0,1.0
2008-07-21,7.1,7.14,6.8,6.98,21100,1.78477761614529,1.79483270130667,1.70936447743493,1.75461236066115,83937.6282203467,0.0,1.0
2008-07-22,7.52,7.55,6.968,7.08,25700,1.8903560103398,1.89789732421084,1.75159583511273,1.7797500735646,102236.826789711,0.0,1.0
2008-07-23,7.52,7.59,7.41,7.41,17000,1.8903560103398,1.90795240937222,1.862704526146,1.862704526146,67627.472973739,0.0,1.0
2008-07-24,7.72,7.83,7.56,7.56,18500,1.94063143614671,1.96828292034051,1.90041109550118,1.90041109550118,73594.6029420101,0.0,1.0
2008-07-25,7.8,7.85,7.69,7.72,38000,1.96074160646948,1.9733104629212,1.93309012227568,1.94063143614671,151167.292529534,0.0,1.0
2008-07-28,7.72,7.81,7.31,7.75,52000,1.94063143614671,1.96325537775982,1.83756681324255,1.94817275001775,206860.505566731,0.0,1.0
2008-07-29,7.75,7.85,7.62,7.7,33000,1.94817275001775,1.9733104629212,1.91549372324326,1.93560389356602,131276.859301964,0.0,1.0
2008-07-30,7.86,7.89,7.73,7.85,48900,1.97582423421155,1.98336554808259,1.94314520743706,1.9733104629212,194528.436965637,0.0,1.0
2008-07-31,7.79,7.85,7.18,7.75,36100,1.95822783517913,1.9733104629212,1.80488778646806,1.94817275001775,143608.927903057,0.0,1.0
2008-08-01,8.07,8.1,7.78,7.79,146600,2.0286134313088,2.03615474517984,1.95571406388879,1.95822783517913,583187.502232362,0.0,1.0
2008-08-04,8.06,8.2,8.03,8.1,44700,2.02609966001846,2.0612924580833,2.01855834614742,2.03615474517984,177820.473054478,0.0,1.0
2008-08-05,8.15,8.38,7.61,8.0,55700,2.04872360163157,2.10654034130951,1.91297995195291,2.01101703227639,221579.426155133,0.0,1.0
2008-08-06,8.39,8.4,8.11,8.11,18700,2.10905411259986,2.1115678838902,2.03866851647019,2.03866851647019,74390.2202711128,0.0,1.0
2008-08-07,8.45,8.54,8.23,8.52,39400,2.12413674034193,2.14676068195504,2.06883377195433,2.14173313937435,156736.613833254,0.0,1.0
2008-08-08,8.86,8.86,8.45,8.47,34000,2.2272013632461,2.2272013632461,2.12413674034193,2.12916428292262,135254.945947478,0.0,1.0
2008-08-11,9.33,9.61,8.7999,8.8,87000,2.34534861389233,2.41573421002201,2.21209359779112,2.21211873550402,346093.538159724,0.0,1.0
2008-08-12,9.15,9.45,8.9501,9.31,32100,2.30010073066612,2.37551386937648,2.24985044257211,2.34032107131164,127696.581321001,0.0,1.0
2008-08-13,9.35,9.45,8.75,9.35,23000,2.35037615647303,2.37551386937648,2.1995498790523,2.35037615647303,91495.9928468231,0.0,1.0
2008-08-14,9.19,9.19,8.86,9.17,22400,2.3101558158275,2.3101558158275,2.2272013632461,2.30512827324681,89109.1408595148,0.0,1.0
2008-08-15,8.73,9.3,8.43,9.3,38700,2.19452233647161,2.3378073000213,2.11910919776124,2.3378073000213,153951.953181394,0.0,1.0
2008-08-18,9.09,9.28,8.73,8.75,23600,2.28501810292404,2.33277975744061,2.19452233647161,2.1995498790523,93882.8448341319,0.0,1.0
2008-08-19,9.03,9.25,8.81,9.05,13700,2.26993547518197,2.32523844356957,2.21463250679437,2.27496301776266,54499.7870435426,0.0,1.0
2008-08-20,9.07,9.2,8.95,9.03,24500,2.27999056034335,2.31266958711784,2.24982530485921,2.26993547518197,97463.1228150945,0.0,1.0
2008-08-21,8.65,9.07,8.56,9.07,24400,2.17441216614884,2.27999056034335,2.15178822453573,2.27999056034335,97065.3141505431,0.0,1.0
2008-08-22,8.93,9.0,8.54,8.54,28300,2.24479776227852,2.26239416131093,2.14676068195504,2.14676068195504,112579.852068048,0.0,1.0
2008-08-25,8.47,9.0,8.47,9.0,21800,2.12916428292262,2.26239416131093,2.12916428292262,2.26239416131093,86722.2888722066,0.0,1.0
2008-08-26,8.65,8.65,8.3501,8.46,16800,2.17441216614884,2.17441216614884,2.09902416515138,2.12665051163228,66831.8556446362,0.0,1.0
2008-08-27,8.92,9.0,8.63,8.63,26800,2.24228399098817,2.26239416131093,2.16938462356815,2.16938462356815,106612.722099777,0.0,1.0
2008-08-28,9.0,9.0,8.71,8.92,24200,2.26239416131093,2.26239416131093,2.18949479389092,2.24228399098817,96269.6968214403,0.0,1.0
2008-08-29,9.12,9.16,8.96,9.0,20900,2.29255941679508,2.30261450195646,2.25233907614955,2.26239416131093,83142.0108912438,0.0,1.0
2008-09-02,8.51,9.3,8.27,9.29,98300,2.13921936808401,2.3378073000213,2.07888885711571,2.33529352873095,391045.917254031,0.0,1.0
2008-09-03,8.77,8.87,8.52,8.52,28300,2.20457742163299,2.22971513453644,2.14173313937435,2.14173313937435,112579.852068048,0.0,1.0
2008-09-04,8.74,8.96,8.41,8.43,15300,2.19703610776195,2.25233907614955,2.11408165518055,2.11910919776124,60864.7256763651,0.0,1.0
2008-09-05,8.5,8.7,8.41,8.7,13100,2.13670559679366,2.18698102260057,2.11408165518055,2.18698102260057,52112.9350562341,0.0,1.0
2008-09-08,9.15,9.17,8.51,8.88,21500,2.30010073066612,2.30512827324681,2.13921936808401,2.23222890582679,85528.8628785521,0.0,1.0
2008-09-09,8.94,9.18,8.41,9.07,32200,2.24731153356886,2.30764204453715,2.11408165518055,2.27999056034335,128094.389985553,0.0,1.0
2008-09-10,9.09,9.28,8.98,9.15,33000,2.28501810292404,2.33277975744061,2.25736661873024,2.30010073066612,131276.859301964,0.0,1.0
2008-09-11,9.28,9.28,8.92,9.0,22300,2.33277975744061,2.33277975744061,2.24228399098817,2.26239416131093,88711.3321949633,0.0,1.0
2008-09-12,9.44,9.45,9.06,9.3,23700,2.37300009808613,2.37551386937648,2.27747678905301,2.3378073000213,94280.6534986833,0.0,1.0
2008-09-15,8.73,9.4,8.7,9.4,61000,2.19452233647161,2.36294501292475,2.18698102260057,2.36294501292475,242663.285376357,0.0,1.0
2008-09-16,8.88,8.88,8.28,8.58,31900,2.23222890582679,2.23222890582679,2.08140262840606,2.15681576711642,126900.963991898,0.0,1.0
2008-09-17,8.75,9.04,8.25,8.73,55100,2.1995498790523,2.27244924647232,2.07386131453502,2.19452233647161,219192.574167824,0.0,1.0
2008-09-18,9.49,9.5,8.87,9.41,83300,2.38556895453786,2.38808272582821,2.22971513453644,2.3654587842151,331374.617571321,0.0,1.0
2008-09-19,10.09,10.0999,9.32,10.06,198700,2.53639523195859,2.53888386553603,2.34283484260199,2.52885391808756,790445.816463643,0.0,1.0
2008-09-22,9.21,10.1,9.07,9.89,36700,2.31518335840819,2.53890900324894,2.27999056034335,2.48611980615168,145995.779890366,0.0,1.0
2008-09-23,9.82,10.0,9.08,9.38,35600,2.46852340711926,2.51377129034548,2.2825043316337,2.35791747034406,141619.884580301,0.0,1.0
2008-09-24,8.96,9.85,8.8,9.85,43700,2.25233907614955,2.4760647209903,2.21211873550402,2.4760647209903,173842.386408964,0.0,1.0
2008-09-25,9.08,9.31,9.0,9.0,25500,2.2825043316337,2.34032107131164,2.26239416131093,2.26239416131093,101441.209460608,0.0,1.0
2008-09-26,8.61,9.2,8.59,8.9,38400,2.16435708098746,2.31266958711784,2.15932953840677,2.23725644840748,152758.52718774,0.0,1.0
2008-09-29,8.12,8.73,7.9,8.49,37900,2.04118228776053,2.19452233647161,1.98587931937293,2.13419182550331,150769.483864983,0.0,1.0
2008-09-30,8.87,8.94,8.18,8.18,24300,2.22971513453644,2.24731153356886,2.0562649155026,2.0562649155026,96667.5054859917,0.0,1.0
2008-10-01,9.43,9.5,8.83,8.93,39600,2.37048632679579,2.38808272582821,2.21966004937506,2.24479776227852,157532.231162357,0.0,1.0
2008-10-02,8.08,9.33,8.0,9.33,61000,2.03112720259915,2.34534861389233,2.01101703227639,2.34534861389233,242663.285376357,0.0,1.0
2008-10-03,8.72,9.08,8.1701,8.21,57500,2.19200856518126,2.2825043316337,2.05377628192516,2.06380622937364,228739.982117058,0.0,1.0
2008-10-06,8.1,8.59,7.34,8.52,66300,2.03615474517984,2.15932953840677,1.84510812711358,2.14173313937435,263747.144597582,0.0,1.0
2008-10-07,7.51,8.33,7.5,8.2,57800,1.88784223904946,2.09397148485779,1.88532846775911,2.0612924580833,229933.408110712,0.0,1.0
2008-10-08,7.43,8.65,7.0,7.55,62200,1.86773206872669,2.17441216614884,1.75963990324184,1.89789732421084,247436.989350975,0.0,1.0
2008-10-09,7.1,8.32,6.6,7.5,65900,1.78477761614529,2.09145771356744,1.65908905162802,1.88532846775911,262155.909939377,0.0,1.0
2008-10-10,7.83,7.96,6.82,7.14,58700,1.96828292034051,2.000961947115,1.71439202001562,1.79483270130667,233513.686091675,0.0,1.0
2008-10-13,8.23,8.44,8.02,8.44,40000,2.06883377195433,2.12162296905159,2.01604457485708,2.12162296905159,159123.465820562,0.0,1.0
2008-10-14,7.52,8.3,7.52,8.3,51000,1.8903560103398,2.08643017098675,1.8903560103398,2.08643017098675,202882.418921217,0.0,1.0
2008-10-15,7.18,7.86,7.1,7.67,25200,1.80488778646806,1.97582423421155,1.78477761614529,1.92806257969498,100247.783466954,0.0,1.0
2008-10-16,8.49,8.49,7.26,7.26,43100,2.13419182550331,2.13419182550331,1.82499795679082,1.82499795679082,171455.534421656,0.0,1.0
2008-10-17,8.01,8.71,7.65,8.25,54100,2.01353080356673,2.18949479389092,1.92303503711429,2.07386131453502,215214.487522311,0.0,1.0
2008-10-20,8.2,8.3,7.69,8.19,38100,2.0612924580833,2.08643017098675,1.93309012227568,2.05877868679295,151565.101194085,0.0,1.0
2008-10-21,8.4,8.69,8.05,8.05,30300,2.1115678838902,2.18446725131022,2.02358588872811,2.02358588872811,120536.025359076,0.0,1.0
2008-10-22,7.7,8.64,7.55,8.18,19100,1.93560389356602,2.1718983948585,1.89789732421084,2.0562649155026,75981.4549293185,0.0,1.0
2008-10-23,7.81,8.39,7.64,8.09,20900,1.96325537775982,2.10905411259986,1.92052126582395,2.03364097388949,83142.0108912438,0.0,1.0
2008-10-24,7.38,7.97,6.6,6.73,47600,1.85516321227497,2.00347571840535,1.65908905162802,1.69176807840251,189356.924326469,0.0,1.0
2008-10-27,6.95,7.2,6.654,7.15,34000,1.74707104679011,1.80991532904875,1.67266341659588,1.79734647259702,135254.945947478,0.0,1.0
2008-10-28,8.36,8.38,6.85,7.11,31500,2.10151279872882,2.10654034130951,1.72193333388665,1.78729138743564,125309.729333693,0.0,1.0
2008-10-29,7.67,8.25,7.38,8.25,33600,1.92806257969498,2.07386131453502,1.85516321227497,2.07386131453502,133663.711289273,0.0,1.0
2008-10-30,8.58,8.65,7.56,7.9,14100,2.15681576711642,2.17441216614884,1.90041109550118,1.98587931937293,56091.0217017483,0.0,1.0
2008-10-31,9.16,9.16,7.8,8.52,31000,2.30261450195646,2.30261450195646,1.96074160646948,2.14173313937435,123320.686010936,0.0,1.0
2008-11-03,8.48,9.008,8.21,8.81,13500,2.13167805421297,2.26440517834321,2.06380622937364,2.21463250679437,53704.1697144397,0.0,1.0
2008-11-04,8.43,8.87,8.01,8.87,29200,2.11910919776124,2.22971513453644,2.01353080356673,2.22971513453644,116160.130049011,0.0,1.0
2008-11-05,7.68,8.6575,7.65,8.31,21400,1.93057635098533,2.1762974946166,1.92303503711429,2.0889439422771,85131.0542140008,0.0,1.0
2008-11-06,7.93,8.06,7.57,7.63,11000,1.99342063324397,2.02609966001846,1.90292486679153,1.9180074945336,43758.9531006546,0.0,1.0
2008-11-07,8.06,8.48,7.81,8.02,15700,2.02609966001846,2.13167805421297,1.96325537775982,2.01604457485708,62455.9603345706,0.0,1.0
2008-11-10,7.76,8.65,7.66,8.23,7800,1.95068652130809,2.17441216614884,1.92554880840464,2.06883377195433,31029.0758350097,0.0,1.0
2008-11-11,7.91,8.11,7.43,7.74,12100,1.98839309066328,2.03866851647019,1.86773206872669,1.9456589787274,48134.84841072,0.0,1.0
2008-11-12,7.39,7.89,7.39,7.77,11600,1.85767698356531,1.98336554808259,1.85767698356531,1.95320029259844,46145.8050879631,0.0,1.0
2008-11-13,8.29,8.49,7.16,7.42,32000,2.0839163996964,2.13419182550331,1.79986024388737,1.86521829743635,127298.77265645,0.0,1.0
2008-11-14,8.08,8.5,7.63,8.12,14200,2.03112720259915,2.13670559679366,1.9180074945336,2.04118228776053,56488.8303662996,0.0,1.0
2008-11-17,7.7,8.13,7.7,8.02,11500,1.93560389356602,2.04369605905088,1.93560389356602,2.01604457485708,45747.9964234117,0.0,1.0
2008-11-18,7.91,8.21,7.43,7.94,21600,1.98839309066328,2.06380622937364,1.86773206872669,1.99593440453431,85926.6715431035,0.0,1.0
2008-11-19,7.21,7.93,7.21,7.89,16800,1.81242910033909,1.99342063324397,1.81242910033909,1.98336554808259,66831.8556446362,0.0,1.0
2008-11-20,7.01,7.46,6.61,7.12,44600,1.76215367453218,1.87527338259773,1.66160282291836,1.78980515872598,177422.664389927,0.0,1.0
2008-11-21,7.51,7.53,6.72,7.07,49300,1.88784223904946,1.89286978163015,1.68925430711216,1.77723630227426,196119.671623843,0.0,1.0
2008-11-24,8.0,8.0,7.61,7.61,29300,2.01101703227639,2.01101703227639,1.91297995195291,1.91297995195291,116557.938713562,0.0,1.0
2008-11-25,8.8,8.8,7.77,8.06,58200,2.21211873550402,2.21211873550402,1.95320029259844,2.02609966001846,231524.642768919,0.0,1.0
2008-11-26,9.22,9.23,8.36,8.57,44600,2.31769712969853,2.32021090098888,2.10151279872882,2.15430199582608,177422.664389927,0.0,1.0
2008-11-28,8.69,9.2,8.35,9.04,15600,2.18446725131022,2.31266958711784,2.09899902743848,2.27244924647232,62058.1516700194,0.0,1.0
2008-12-01,7.31,8.57,7.1,8.17,59400,1.83756681324255,2.15430199582608,1.78477761614529,2.05375114421226,236298.346743535,0.0,1.0
2008-12-02,8.08,8.34,7.55,7.55,20400,2.03112720259915,2.09648525614813,1.89789732421084,1.89789732421084,81152.9675684867,0.0,1.0
2008-12-03,8.54,8.6,7.66,7.67,14700,2.14676068195504,2.16184330969711,1.92554880840464,1.92806257969498,58477.8736890567,0.0,1.0
2008-12-04,8.17,8.65,7.96,8.44,9000,2.05375114421226,2.17441216614884,2.000961947115,2.12162296905159,35802.7798096265,0.0,1.0
2008-12-05,8.74,8.74,7.51,7.94,17900,2.19703610776195,2.19703610776195,1.88784223904946,1.99593440453431,71207.7509547017,0.0,1.0
2008-12-08,9.25,9.25,8.33,8.83,41300,2.32523844356957,2.32523844356957,2.09397148485779,2.21966004937506,164294.978459731,0.0,1.0
2008-12-09,8.04,9.25,8.0,9.2,38700,2.02107211743777,2.32523844356957,2.01101703227639,2.31266958711784,153951.953181394,0.0,1.0
2008-12-10,8.26,8.64,8.03,8.16,22400,2.07637508582537,2.1718983948585,2.01855834614742,2.05123737292191,89109.1408595148,0.0,1.0
2008-12-11,7.81,8.3,7.81,8.02,18500,1.96325537775982,2.08643017098675,1.96325537775982,2.01604457485708,73594.6029420101,0.0,1.0
2008-12-12,7.75,8.13,7.55,7.74,24800,1.94817275001775,2.04369605905088,1.89789732421084,1.9456589787274,98656.5488087485,0.0,1.0
2008-12-15,7.78,8.123,7.68,7.76,26500,1.95571406388879,2.04193641914764,1.93057635098533,1.95068652130809,105419.296106122,0.0,1.0
2008-12-16,8.56,8.57,7.78,7.87,43000,2.15178822453573,2.15430199582608,1.95571406388879,1.97833800550189,171057.725757105,0.0,1.0
2008-12-17,8.92,9.21,7.91,8.31,41800,2.24228399098817,2.31518335840819,1.98839309066328,2.0889439422771,166284.021782488,0.0,1.0
2008-12-18,9.08,9.25,8.76,8.92,30200,2.2825043316337,2.32523844356957,2.20206365034264,2.24228399098817,120138.216694524,0.0,1.0
2008-12-19,8.43,9.33,8.43,9.33,92400,2.11910919776124,2.34534861389233,2.11910919776124,2.34534861389233,367575.206045499,0.0,1.0
2008-12-22,8.85,9.13,8.61,8.63,36200,2.22468759195575,2.29507318808543,2.16435708098746,2.16938462356815,144006.736567609,0.0,1.0
2008-12-23,8.73,9.3,8.71,8.8,10000,2.19452233647161,2.3378073000213,2.18949479389092,2.21211873550402,39780.8664551405,0.0,1.0
2008-12-24,8.71,8.72,8.21,8.42,10600,2.18949479389092,2.19200856518126,2.06380622937364,2.1165954264709,42167.7184424489,0.0,1.0
2008-12-26,8.69,8.84,8.66,8.7,8100,2.18446725131022,2.22217382066541,2.17692593743919,2.18698102260057,32222.5018286639,0.0,1.0
2008-12-29,8.56,9.0,8.53,8.71,22600,2.15178822453573,2.26239416131093,2.1442469106647,2.18949479389092,89904.7581886178,0.0,1.0
2008-12-30,8.59,8.72,8.17,8.72,24900,2.15932953840677,2.19200856518126,2.05375114421226,2.19200856518126,99054.3574733,0.0,1.0
2008-12-31,9.0,9.25,8.6,8.6,37300,2.26239416131093,2.32523844356957,2.16184330969711,2.16184330969711,148382.631877675,0.0,1.0
2009-01-02,9.1,9.19,8.76,9.0,34500,2.28753187421439,2.3101558158275,2.20206365034264,2.26239416131093,137243.989270235,0.0,1.0
2009-01-05,9.25,9.25,9.01,9.2,35700,2.32523844356957,2.32523844356957,2.26490793260128,2.31266958711784,142017.693244852,0.0,1.0
2009-01-06,9.59,9.6,9.24,9.35,40400,2.41070666744132,2.41322043873166,2.32272467227923,2.35037615647303,160714.700478768,0.0,1.0
2009-01-07,9.29,9.63,9.2495,9.57,29400,2.33529352873095,2.4207617526027,2.32511275500505,2.40567912486063,116955.747378113,0.0,1.0
2009-01-08,9.16,9.45,9.05,9.28,17300,2.30261450195646,2.37551386937648,2.27496301776266,2.33277975744061,68820.8989673932,0.0,1.0
2009-01-09,8.87,9.32,8.77,9.32,32800,2.22971513453644,2.34283484260199,2.20457742163299,2.34283484260199,130481.241972861,0.0,1.0
2009-01-12,8.72,9.04,8.51,8.88,20700,2.19200856518126,2.27244924647232,2.13921936808401,2.23222890582679,82346.393562141,0.0,1.0
2009-01-13,8.94,9.18,8.41,8.8,22300,2.24731153356886,2.30764204453715,2.11408165518055,2.21211873550402,88711.3321949635,0.0,1.0
2009-01-14,9.2,9.31,8.79,8.79,47900,2.31266958711784,2.34032107131164,2.20960496421368,2.20960496421368,190550.350320124,0.0,1.0
2009-01-15,9.25,9.29,8.97,9.29,25800,2.32523844356957,2.33529352873095,2.2548528474399,2.33529352873095,102634.635454263,0.0,1.0
2009-01-16,9.15,9.3,8.89,9.3,20300,2.30010073066612,2.3378073000213,2.23474267711713,2.3378073000213,80755.1589039352,0.0,1.0
2009-01-20,8.5,9.1,8.5,9.03,27600,2.13670559679366,2.28753187421439,2.13670559679366,2.26993547518197,109795.191416188,0.0,1.0
2009-01-21,9.32,9.4,8.66,8.66,57600,2.34283484260199,2.36294501292475,2.17692593743919,2.17692593743919,229137.79078161,0.0,1.0
2009-01-22,8.81,9.11,8.7,9.11,14000,2.21463250679437,2.29004564550473,2.18698102260057,2.29004564550473,55693.2130371968,0.0,1.0
2009-01-23,8.76,8.91,8.75,8.75,17800,2.20206365034264,2.23977021969782,2.1995498790523,2.1995498790523,70809.9422901503,0.0,1.0
2009-01-26,9.48,9.5,8.58,8.94,66100,2.38305518324752,2.38808272582821,2.15681576711642,2.24731153356886,262951.527268479,0.0,1.0
2009-01-27,9.12,9.4,8.92,9.4,29300,2.29255941679508,2.36294501292475,2.24228399098817,2.36294501292475,116557.938713562,0.0,1.0
2009-01-28,9.38,9.44,9.16,9.25,23800,2.35791747034406,2.37300009808613,2.30261450195646,2.32523844356957,94678.4621632346,0.0,1.0
2009-01-29,8.97,9.3,8.96,9.23,11700,2.2548528474399,2.3378073000213,2.25233907614955,2.32021090098888,46543.6137525144,0.0,1.0
2009-01-30,8.71,9.35,8.63,9.15,32600,2.18949479389092,2.35037615647303,2.16938462356815,2.30010073066612,129685.624643758,0.0,1.0
2009-02-02,9.41,9.43,8.8,8.8,39100,2.3654587842151,2.37048632679579,2.21211873550402,2.21211873550402,155543.1878396,0.0,1.0
2009-02-03,9.5,9.5,9.41,9.43,20500,2.38808272582821,2.38808272582821,2.3654587842151,2.37048632679579,81550.7762330381,0.0,1.0
2009-02-04,9.05,9.5,8.95,9.5,28300,2.27496301776266,2.38808272582821,2.24982530485921,2.38808272582821,112579.852068048,0.0,1.0
2009-02-05,9.23,9.36,9.02,9.02,16700,2.32021090098888,2.35288992776337,2.26742170389162,2.26742170389162,66434.0469800847,0.0,1.0
2009-02-06,9.4,9.4,9.25,9.25,15200,2.36294501292475,2.36294501292475,2.32523844356957,2.32523844356957,60466.9170118137,0.0,1.0
2009-02-09,9.23,9.4,9.2,9.4,21400,2.32021090098888,2.36294501292475,2.31266958711784,2.36294501292475,85131.0542140008,0.0,1.0
2009-02-10,8.77,9.19,8.77,9.19,26100,2.20457742163299,2.3101558158275,2.20457742163299,2.3101558158275,103828.061447917,0.0,1.0
2009-02-11,9.23,9.24,8.78,8.8,14300,2.32021090098888,2.32272467227923,2.20709119292333,2.21211873550402,56886.639030851,0.0,1.0
2009-02-12,9.2,9.25,8.81,8.87,15900,2.31266958711784,2.32523844356957,2.21463250679437,2.22971513453644,63251.5776636736,0.0,1.0
2009-02-13,9.18,9.28,8.98,9.17,16900,2.30764204453715,2.33277975744061,2.25736661873024,2.30512827324681,67229.6643091876,0.0,1.0
2009-02-17,8.8,9.2,8.73,9.2,22400,2.21211873550402,2.31266958711784,2.19452233647161,2.31266958711784,89109.140859515,0.0,1.0
2009-02-18,8.58,8.92,8.58,8.92,15700,2.15681576711642,2.24228399098817,2.15681576711642,2.24228399098817,62455.9603345708,0.0,1.0
2009-02-19,8.65,8.9175,8.65,8.72,6000,2.17441216614884,2.24165554816558,2.17441216614884,2.19200856518126,23868.5198730844,0.0,1.0
2009-02-20,8.68,8.82,8.6,8.6,23900,2.18195348001988,2.21714627808472,2.16184330969711,2.16184330969711,95076.2708277859,0.0,1.0
2009-02-23,8.26,8.63,8.25,8.63,28200,2.07637508582537,2.16938462356815,2.07386131453502,2.16938462356815,112182.043403496,0.0,1.0
2009-02-24,8.62,8.63,8.25,8.25,28200,2.16687085227781,2.16938462356815,2.07386131453502,2.07386131453502,112182.043403496,0.0,1.0
2009-02-25,8.26,8.66,8.24,8.57,35200,2.07637508582537,2.17692593743919,2.07134754324468,2.15430199582608,140028.649922095,0.0,1.0
2009-02-26,8.36,8.45,8.32,8.36,15000,2.10151279872882,2.12413674034193,2.09145771356744,2.10151279872882,59671.2996827109,0.0,1.0
2009-02-27,8.18,8.39,8.03,8.26,32400,2.0562649155026,2.10905411259986,2.01855834614742,2.07637508582537,128890.007314656,0.0,1.0
2009-03-02,7.56,8.25,7.47,8.06,53600,1.90041109550118,2.07386131453502,1.87778715388808,2.02609966001846,213225.444199554,0.0,1.0
2009-03-03,7.22,7.54,7.22,7.47,41300,1.81494287162944,1.89538355292049,1.81494287162944,1.87778715388808,164294.97845973,0.0,1.0
2009-03-04,7.49,7.58,7.29,7.35,25300,1.88281469646877,1.90543863808188,1.83253927066186,1.84762189840393,100645.592131505,0.0,1.0
2009-03-05,7.28,7.51,7.28,7.35,26900,1.83002549937151,1.88784223904946,1.83002549937151,1.84762189840393,107010.530764328,0.0,1.0
2009-03-06,7.77,7.8,7.2,7.2,36500,1.95320029259844,1.96074160646948,1.80991532904875,1.80991532904875,145200.162561263,0.0,1.0
2009-03-09,7.28,7.678,7.2,7.65,12000,1.83002549937151,1.93007359672726,1.80991532904875,1.92303503711429,47737.0397461687,0.0,1.0
2009-03-10,7.42,7.5,7.22,7.5,25500,1.86521829743635,1.88532846775911,1.81494287162944,1.88532846775911,101441.209460608,0.0,1.0
2009-03-11,7.34,7.45,7.17,7.45,14800,1.84510812711358,1.87275961130738,1.80237401517771,1.87275961130738,58875.6823536082,0.0,1.0
2009-03-12,7.95,7.95,7.28,7.28,37600,1.99844817582466,1.99844817582466,1.83002549937151,1.83002549937151,149576.057871328,0.0,1.0
2009-03-13,7.87,8.72,7.82,8.02,37600,1.97833800550189,2.19200856518126,1.96576914905017,2.01604457485708,149576.057871329,0.0,1.0
2009-03-16,8.2,8.48,7.98,7.98,27500,2.0612924580833,2.13167805421297,2.00598948969569,2.00598948969569,109397.382751636,0.0,1.0
2009-03-17,8.67,8.67,8.01,8.18,33700,2.17943970872953,2.17943970872953,2.01353080356673,2.0562649155026,134061.519953824,0.0,1.0
2009-03-18,9.25,9.25,8.41,8.67,53200,2.32523844356957,2.32523844356957,2.11408165518055,2.17943970872953,211634.209541348,0.0,1.0
2009-03-19,9.26,9.4,8.78,9.4,36300,2.32775221485992,2.36294501292475,2.20709119292333,2.36294501292475,144404.54523216,0.0,1.0
2009-03-20,9.03,9.31,8.96,9.31,50000,2.26993547518197,2.34032107131164,2.25233907614955,2.34032107131164,198904.332275703,0.0,1.0
2009-03-23,9.4,9.4,9.08,9.27,42500,2.36294501292475,2.36294501292475,2.2825043316337,2.33026598615026,169068.682434348,0.0,1.0
2009-03-24,9.04,9.5,9.01,9.42,24100,2.27244924647232,2.38808272582821,2.26490793260128,2.36797255550544,95871.8881568886,0.0,1.0
2009-03-25,9.2,9.25,8.66,9.07,40800,2.31266958711784,2.32523844356957,2.17692593743919,2.27999056034335,162305.935136974,0.0,1.0
2009-03-26,9.39,9.48,8.85,9.3,44600,2.36043124163441,2.38305518324752,2.22468759195575,2.3378073000213,177422.664389927,0.0,1.0
2009-03-27,8.95,9.49,8.95,9.17,15200,2.24982530485921,2.38556895453786,2.24982530485921,2.30512827324681,60466.9170118136,0.0,1.0
2009-03-30,8.82,9.06,8.55,9.06,19600,2.21714627808472,2.27747678905301,2.14927445324539,2.27747678905301,77970.4982520753,0.0,1.0
2009-03-31,9.17,9.41,8.75,8.97,28600,2.30512827324681,2.3654587842151,2.1995498790523,2.2548528474399,113773.278061702,0.0,1.0
2009-04-01,9.25,9.3,8.7801,9.02,19300,2.32523844356957,2.3378073000213,2.20711633063624,2.26742170389162,76777.0722584213,0.0,1.0
2009-04-02,9.85,9.85,9.3,9.47,100000,2.4760647209903,2.4760647209903,2.3378073000213,2.38054141195717,397808.664551406,0.0,1.0
2009-04-03,9.74,9.93,9.7,9.85,36500,2.4484132367965,2.49617489131306,2.43835815163512,2.4760647209903,145200.162561263,0.0,1.0
2009-04-06,9.75,9.83,9.71,9.72,25800,2.45092700808685,2.47103717840961,2.44087192292546,2.44338569421581,102634.635454262,0.0,1.0
2009-04-07,9.64,9.85,9.55,9.62,43100,2.42327552389304,2.4760647209903,2.40065158227994,2.41824798131235,171455.534421656,0.0,1.0
2009-04-08,10.22,10.22,9.73,9.75,69500,2.56907425873308,2.56907425873308,2.44589946550615,2.45092700808685,276477.021863227,0.0,1.0
2009-04-09,10.29,10.58,10.25,10.47,79300,2.5866706577655,2.65957002518552,2.57661557260412,2.63191854099172,315462.270989265,0.0,1.0
2009-04-13,10.25,10.41,9.96,10.41,38600,2.57661557260412,2.61683591324965,2.5037162051841,2.61683591324965,153554.144516843,0.0,1.0
2009-04-14,10.12,10.378,10.0,10.06,53100,2.54393654582963,2.60879184512054,2.51377129034548,2.52885391808756,211236.400876796,0.0,1.0
2009-04-15,10.25,10.335,10.01,10.07,22600,2.57661557260412,2.59798262857206,2.51628506163583,2.5313676893779,89904.7581886176,0.0,1.0
2009-04-16,10.42,10.58,10.11,10.33,31700,2.61934968453999,2.65957002518552,2.54142277453928,2.59672574292688,126105.346662796,0.0,1.0
2009-04-17,10.28,10.5,10.2,10.5,30800,2.58415688647516,2.63945985486276,2.56404671615239,2.63945985486276,122525.068681833,0.0,1.0
2009-04-20,10.15,10.39,9.75,10.01,31700,2.55147785970066,2.61180837066896,2.45092700808685,2.51628506163583,126105.346662796,0.0,1.0
2009-04-21,10.4,10.47,10.04,10.13,114500,2.6143221419593,2.63191854099172,2.52382637550686,2.54645031711997,455490.92091136,0.0,1.0
2009-04-22,10.47,10.75,10.24,10.24,49600,2.63191854099172,2.70230413712139,2.57410180131377,2.57410180131377,197313.097617497,0.0,1.0
2009-04-23,10.43,10.73,10.29,10.63,23400,2.62186345583034,2.6972765945407,2.5866706577655,2.67213888163725,93087.2275050288,0.0,1.0
2009-04-24,10.52,10.7399,10.329,10.5,54600,2.64448739744345,2.69976522811814,2.59647436579785,2.63945985486276,217203.530845067,0.0,1.0
2009-04-27,10.45,10.67,10.3,10.4,82800,2.62689099841103,2.68219396679863,2.58918442905585,2.6143221419593,329385.574248564,0.0,1.0
2009-04-28,10.7,10.78,10.35,10.35,66900,2.68973528066967,2.70984545099243,2.60175328550757,2.60175328550757,266133.99658489,0.0,1.0
2009-04-29,10.52,11.23,10.25,10.84,115800,2.64448739744345,2.82296515905798,2.57661557260412,2.7249280787345,460662.433550527,0.0,1.0
2009-04-30,10.53,10.81,10.49,10.71,51800,2.64700116873379,2.71738676486347,2.63694608357241,2.69224905196001,206064.888237628,0.0,1.0
2009-05-01,10.47,10.65,10.31,10.65,47600,2.63191854099172,2.67716642421794,2.59169820034619,2.67716642421794,189356.924326469,0.0,1.0
2009-05-04,10.51,10.6,10.44,10.5,62400,2.6419736261531,2.66459756776621,2.62437722712068,2.63945985486276,248232.606680077,0.0,1.0
2009-05-05,10.82,10.9,10.45,10.5,100400,2.71990053615381,2.74001070647658,2.62689099841103,2.63945985486276,399399.899209612,0.0,1.0
2009-05-06,11.08,11.1,10.77,10.98,92700,2.78525858970279,2.79028613228348,2.70733167970208,2.76012087679934,368768.632039154,0.0,1.0
2009-05-07,10.78,11.25,10.64,11.15,32800,2.70984545099243,2.82799270163867,2.67465265292759,2.80285498873521,130481.241972861,0.0,1.0
2009-05-08,11.12,11.18,10.73,10.94,40300,2.79531367486418,2.81039630260625,2.6972765945407,2.75006579163796,160316.891814216,0.0,1.0
2009-05-11,11.08,11.24,10.2,10.91,62800,2.78525858970279,2.82547893034832,2.56404671615239,2.74252447776692,249823.841338283,0.0,1.0
2009-05-12,11.11,11.25,10.82,11.19,61000,2.79279990357383,2.82799270163867,2.71990053615381,2.81291007389659,242663.285376357,0.0,1.0
2009-05-13,10.7,11.204,10.63,10.94,20300,2.68973528066967,2.81642935370308,2.67213888163725,2.75006579163796,80755.1589039352,0.0,1.0
2009-05-14,10.83,11.0196,10.78,10.78,43400,2.72241430744416,2.77007541110911,2.70984545099243,2.70984545099243,172648.96041531,0.0,1.0
2009-05-15,10.79,11.23,10.74,10.9,37700,2.71235922228277,2.82296515905798,2.69979036583105,2.74001070647658,149973.86653588,0.0,1.0
2009-05-18,11.0,11.12,10.78,10.89,37400,2.76514841938003,2.79531367486418,2.70984545099243,2.73749693518623,148780.440542226,0.0,1.0
2009-05-19,11.08,11.22,10.9,11.06,45800,2.78525858970279,2.82045138776763,2.74001070647658,2.7802310471221,182196.368364544,0.0,1.0
2009-05-20,10.95,11.3,10.84,11.24,57600,2.7525795629283,2.84056155809039,2.7249280787345,2.82547893034832,229137.79078161,0.0,1.0
2009-05-21,10.97,11.18,10.68,10.84,49900,2.75760710550899,2.81039630260625,2.68470773808897,2.7249280787345,198506.523611152,0.0,1.0
2009-05-22,10.75,11.19,10.74,11.07,25200,2.70230413712139,2.81291007389659,2.69979036583105,2.78274481841245,100247.783466954,0.0,1.0
2009-05-26,11.21,11.45,10.55,10.56,81100,2.81793761647729,2.87826812744558,2.65202871131448,2.65454248260483,322622.826951189,0.0,1.0
2009-05-27,10.96,11.45,10.6,11.17,85800,2.75509333421865,2.87826812744558,2.66459756776621,2.8078825313159,341319.834185106,0.0,1.0
2009-05-28,11.02,11.29,10.79,10.99,39200,2.77017596196072,2.83804778680005,2.71235922228277,2.76263464808968,155940.996504151,0.0,1.0
2009-05-29,10.75,11.22,10.66,11.1,82600,2.70230413712139,2.82045138776763,2.67968019550828,2.79028613228348,328589.956919461,0.0,1.0
2009-06-01,11.0,11.34,10.93,11.02,102000,2.76514841938003,2.85061664325178,2.74755202034761,2.77017596196072,405764.837842434,0.0,1.0
2009-06-02,11.24,11.38,10.96,11.08,83300,2.82547893034832,2.86067172841316,2.75509333421865,2.78525858970279,331374.617571321,0.0,1.0
2009-06-03,10.72,11.14,10.59,11.14,69700,2.69476282325036,2.80034121744487,2.66208379647587,2.80034121744487,277272.639192329,0.0,1.0
2009-06-04,10.67,10.96,10.47,10.72,108800,2.68219396679863,2.75509333421865,2.63191854099172,2.69476282325036,432815.827031929,0.0,1.0
2009-06-05,10.77,10.92,10.58,10.8,66900,2.70733167970208,2.74503824905727,2.65957002518552,2.71487299357312,266133.996584891,0.0,1.0
2009-06-08,10.63,10.91,10.56,10.65,71500,2.67213888163725,2.74252447776692,2.65454248260483,2.67716642421794,284433.195154255,0.0,1.0
2009-06-09,10.64,10.84,10.6,10.6,85000,2.67465265292759,2.7249280787345,2.66459756776621,2.66459756776621,338137.364868695,0.0,1.0
2009-06-10,10.67,10.79,10.55,10.7,54200,2.68219396679863,2.71235922228277,2.65202871131448,2.68973528066967,215612.296186862,0.0,1.0
2009-06-11,10.57,10.74,10.54,10.73,39300,2.65705625389517,2.69979036583105,2.64951494002414,2.6972765945407,156338.805168703,0.0,1.0
2009-06-12,10.52,10.67,10.28,10.58,42100,2.64448739744345,2.68219396679863,2.58415688647516,2.65957002518552,167477.447776142,0.0,1.0
2009-06-15,10.14,10.39,9.84,10.3,58600,2.54896408841032,2.61180837066896,2.47355094969995,2.58918442905585,233115.877427124,0.0,1.0
2009-06-16,10.05,10.27,9.82,10.22,39500,2.52634014679721,2.58164311518481,2.46852340711926,2.56907425873308,157134.422497805,0.0,1.0
2009-06-17,10.09,10.3,9.98,10.08,33400,2.53639523195859,2.58918442905585,2.50874374776479,2.53388146066825,132868.09396017,0.0,1.0
2009-06-18,10.33,10.43,9.85,10.02,37400,2.59672574292688,2.62186345583034,2.4760647209903,2.51879883292617,148780.440542226,0.0,1.0
2009-06-19,9.93,10.92,9.9,10.48,146600,2.49617489131306,2.74503824905727,2.48863357744203,2.63443231228206,583187.502232361,0.0,1.0
2009-06-22,9.57,10.0,9.3,9.91,126400,2.40567912486063,2.51377129034548,2.3378073000213,2.49114734873237,502830.151992976,0.0,1.0
2009-06-23,9.82,10.22,9.25,9.46,63900,2.46852340711926,2.56907425873308,2.32523844356957,2.37802764066683,254199.736648349,0.0,1.0
2009-06-24,9.96,10.31,9.86,9.94,39800,2.5037162051841,2.59169820034619,2.47857849228064,2.49868866260341,158327.848491459,0.0,1.0
2009-06-25,10.41,10.43,9.9,9.98,52000,2.61683591324965,2.62186345583034,2.48863357744203,2.50874374776479,206860.505566731,0.0,1.0
2009-06-26,10.81,10.9,10.0,10.4,239400,2.71738676486347,2.74001070647658,2.51377129034548,2.6143221419593,952353.942936064,0.0,1.0
2009-06-29,10.32,10.85,10.06,10.85,72600,2.59421197163654,2.72744185002485,2.52885391808756,2.72744185002485,288809.09046432,0.0,1.0
2009-06-30,10.71,10.83,10.21,10.38,40400,2.69224905196001,2.72241430744416,2.56656048744274,2.60929459937861,160714.700478768,0.0,1.0
2009-07-01,10.8,10.91,10.6,10.7,70000,2.71487299357312,2.74252447776692,2.66459756776621,2.68973528066967,278466.065185984,0.0,1.0
2009-07-02,10.48,10.65,10.33,10.65,33200,2.63443231228206,2.67716642421794,2.59672574292688,2.67716642421794,132072.476631067,0.0,1.0
2009-07-06,10.55,10.705,10.25,10.4,18900,2.65202871131448,2.69099216631484,2.57661557260412,2.6143221419593,75185.8376002158,0.0,1.0
2009-07-07,10.11,10.65,10.11,10.52,44900,2.54142277453928,2.67716642421794,2.54142277453928,2.64448739744345,178616.090383581,0.0,1.0
2009-07-08,10.19,10.35,10.12,10.21,38000,2.56153294486205,2.60175328550757,2.54393654582963,2.56656048744274,151167.292529534,0.0,1.0
2009-07-09,10.03,10.34,10.0,10.29,32800,2.52131260421652,2.59923951421723,2.51377129034548,2.5866706577655,130481.241972861,0.0,1.0
2009-07-10,10.07,10.25,9.88,10.02,27500,2.5313676893779,2.57661557260412,2.48360603486134,2.51879883292617,109397.382751637,0.0,1.0
2009-07-13,10.3,10.34,10.0,10.1,31600,2.58918442905585,2.59923951421723,2.51377129034548,2.53890900324894,125707.537998244,0.0,1.0
2009-07-14,10.52,10.55,10.14,10.26,35200,2.64448739744345,2.65202871131448,2.54896408841032,2.57912934389446,140028.649922095,0.0,1.0
2009-07-15,10.72,10.74,10.3,10.63,41900,2.69476282325036,2.69979036583105,2.58918442905585,2.67213888163725,166681.830447039,0.0,1.0
2009-07-16,10.64,11.0,10.53,10.63,82200,2.67465265292759,2.76514841938003,2.64700116873379,2.67213888163725,326998.722261256,0.0,1.0
2009-07-17,11.05,11.05,10.65,10.74,40800,2.77771727583176,2.77771727583176,2.67716642421794,2.69979036583105,162305.935136973,0.0,1.0
2009-07-20,11.4,11.4,10.95,11.05,47800,2.86569927099385,2.86569927099385,2.7525795629283,2.77771727583176,190152.541655572,0.0,1.0
2009-07-21,11.23,11.43,10.95,11.43,31600,2.82296515905798,2.87324058486489,2.7525795629283,2.87324058486489,125707.537998244,0.0,1.0
2009-07-22,11.4,11.46,10.83,11.21,43300,2.86569927099385,2.88078189873592,2.72241430744416,2.81793761647729,172251.151750759,0.0,1.0
2009-07-23,11.48,11.64,11.32,11.34,73700,2.88580944131661,2.92602978196214,2.84558910067109,2.85061664325178,293184.985774386,0.0,1.0
2009-07-24,11.28,11.58,11.03,11.48,35200,2.8355340155097,2.91094715422007,2.77268973325107,2.88580944131661,140028.649922095,0.0,1.0
2009-07-27,10.8,11.31,10.68,11.29,71800,2.71487299357312,2.84307532938074,2.68470773808897,2.83804778680005,285626.621147909,0.0,1.0
2009-07-28,10.75,10.83,10.55,10.76,20800,2.70230413712139,2.72241430744416,2.65202871131448,2.70481790841174,82744.2022266925,0.0,1.0
2009-07-29,10.68,10.86,10.61,10.73,32800,2.68470773808897,2.72995562131519,2.66711133905656,2.6972765945407,130481.241972861,0.0,1.0
2009-07-30,10.75,10.88,10.6101,10.83,41600,2.70230413712139,2.73498316389588,2.66713647676946,2.72241430744416,165488.404453385,0.0,1.0
2009-07-31,10.67,10.86,10.62,10.74,36100,2.68219396679863,2.72995562131519,2.6696251103469,2.69979036583105,143608.927903057,0.0,1.0
2009-08-03,10.67,10.74,10.46,10.67,36700,2.68219396679863,2.69979036583105,2.62940476970137,2.68219396679863,145995.779890366,0.0,1.0
2009-08-04,10.84,11.0,10.56,10.56,33400,2.7249280787345,2.76514841938003,2.65454248260483,2.65454248260483,132868.09396017,0.0,1.0
2009-08-05,10.62,10.8499,10.59,10.81,25500,2.6696251103469,2.72741671231194,2.66208379647587,2.71738676486347,101441.209460609,0.0,1.0
2009-08-06,10.47,10.75,10.46,10.72,17900,2.63191854099172,2.70230413712139,2.62940476970137,2.69476282325036,71207.7509547016,0.0,1.0
2009-08-07,10.81,11.0,10.55,10.65,47000,2.71738676486347,2.76514841938003,2.65202871131448,2.67716642421794,186970.07233916,0.0,1.0
2009-08-10,10.98,11.19,10.76,10.76,53900,2.76012087679934,2.81291007389659,2.70481790841174,2.70481790841174,214418.870193208,0.0,1.0
2009-08-11,11.07,11.44,10.98,10.98,93700,2.78274481841245,2.87575435615523,2.76012087679934,2.76012087679934,372746.718684667,0.0,1.0
2009-08-12,10.93,11.17,10.76,11.11,18118,2.74755202034761,2.8078825313159,2.70481790841174,2.79279990357383,72074.9738434237,0.0,1.0
2009-08-13,11.01,11.26,10.9,11.01,8745,2.76766219067038,2.83050647292901,2.74001070647658,2.76766219067038,34788.3677150204,0.0,1.0
2009-08-14,10.6,10.91,10.53,10.88,32800,2.66459756776621,2.74252447776692,2.64700116873379,2.73498316389588,130481.241972861,0.0,1.0
2009-08-17,10.67,10.73,10.48,10.53,23900,2.68219396679863,2.6972765945407,2.63443231228206,2.64700116873379,95076.2708277859,0.0,1.0
2009-08-18,10.66,10.85,10.52,10.68,55700,2.67968019550828,2.72744185002485,2.64448739744345,2.68470773808897,221579.426155133,0.0,1.0
2009-08-19,10.87,10.98,10.52,10.52,23700,2.73246939260554,2.76012087679934,2.64448739744345,2.64448739744345,94280.6534986831,0.0,1.0
2009-08-20,11.31,11.5,10.69,10.87,81000,2.84307532938074,2.8908369838973,2.68722150937932,2.73246939260554,322225.018286639,0.0,1.0
2009-08-21,11.17,11.47,10.966,11.47,66100,2.8078825313159,2.88329567002627,2.75660159699286,2.88329567002627,262951.527268479,0.0,1.0
2009-08-24,11.01,11.18,10.87,11.16,19000,2.76766219067038,2.81039630260625,2.73246939260554,2.80536876002556,75583.646264767,0.0,1.0
2009-08-25,10.91,11.07,10.81,11.01,18300,2.74252447776692,2.78274481841245,2.71738676486347,2.76766219067038,72798.9856129073,0.0,1.0
2009-08-26,10.96,11.11,10.705,10.705,26400,2.75509333421865,2.79279990357383,2.69099216631484,2.69099216631484,105021.487441571,0.0,1.0
2009-08-27,10.99,11.0,10.76,10.76,16200,2.76263464808968,2.76514841938003,2.70481790841174,2.70481790841174,64445.0036573278,0.0,1.0
2009-08-28,10.69,11.05,10.58,11.05,22400,2.68722150937932,2.77771727583176,2.65957002518552,2.77771727583176,89109.1408595149,0.0,1.0
2009-08-31,10.14,10.72,10.08,10.65,87100,2.54896408841032,2.69476282325036,2.53388146066825,2.67716642421794,346491.346824274,0.0,1.0
2009-09-01,9.78,10.25,9.55,10.11,66600,2.45846832195788,2.57661557260412,2.40065158227994,2.54142277453928,264940.570591236,0.0,1.0
2009-09-02,9.63,9.85,9.55,9.85,62200,2.4207617526027,2.4760647209903,2.40065158227994,2.4760647209903,247436.989350974,0.0,1.0
2009-09-03,9.86,9.88,9.64,9.69,43800,2.47857849228064,2.48360603486134,2.42327552389304,2.43584438034477,174240.195073516,0.0,1.0
2009-09-04,9.9,9.99,9.73,9.85,25000,2.48863357744203,2.51125751905514,2.44589946550615,2.4760647209903,99452.1661378513,0.0,1.0
2009-09-08,10.04,10.09,9.67,9.92,37300,2.52382637550686,2.53639523195859,2.43081683776408,2.49366112002272,148382.631877675,0.0,1.0
2009-09-09,10.16,10.19,9.9499,9.98,34900,2.55399163099101,2.56153294486205,2.50117729618085,2.50874374776479,138835.223928441,0.0,1.0
2009-09-10,10.25,10.5,9.74,10.24,162100,2.57661557260412,2.63945985486276,2.4484132367965,2.57410180131377,644847.845237828,0.0,1.0
2009-09-11,9.92,10.48,9.775,10.27,313800,2.49366112002272,2.63443231228206,2.45721143631271,2.58164311518481,1248323.58936231,0.0,1.0
2009-09-14,10.73,10.85,9.76,9.92,226200,2.6972765945407,2.72744185002485,2.45344077937719,2.49366112002272,899843.19921528,0.0,1.0
2009-09-15,11.22,11.24,10.68,10.68,62400,2.82045138776763,2.82547893034832,2.68470773808897,2.68470773808897,248232.606680077,0.0,1.0
2009-09-16,11.31,11.48,10.62,10.62,72000,2.84307532938074,2.88580944131661,2.6696251103469,2.6696251103469,286422.238477012,0.0,1.0
2009-09-17,11.26,11.8,11.23,11.8,30400,2.83050647292901,2.96625012260767,2.82296515905798,2.96625012260767,120933.834023627,0.0,1.0
2009-09-18,11.24,11.49,11.17,11.3,55800,2.82547893034832,2.88832321260696,2.8078825313159,2.84056155809039,221977.234819684,0.0,1.0
2009-09-21,11.49,11.57,11.03,11.1,41400,2.88832321260696,2.90843338292972,2.77268973325107,2.79028613228348,164692.787124282,0.0,1.0
2009-09-22,11.74,11.8,11.4501,11.6,38900,2.9511674948656,2.96625012260767,2.87829326515848,2.91597469680076,154747.570510497,0.0,1.0
2009-09-23,11.78,11.96,11.58,11.72,30200,2.96122258002698,3.0064704632532,2.91094715422007,2.9461399522849,120138.216694524,0.0,1.0
2009-09-24,11.75,11.9,11.73,11.78,49400,2.95368126615594,2.99138783551112,2.94865372357525,2.96122258002698,196517.480288394,0.0,1.0
2009-09-25,11.84,12.0,11.71,11.98,40100,2.97630520776905,3.01652554841458,2.94362618099456,3.01149800583389,159521.274485114,0.0,1.0
2009-09-28,11.84,11.95,10.59,11.86,29500,2.97630520776905,3.00395669196285,2.66208379647587,2.98133275034974,117353.556042665,0.0,1.0
2009-09-29,11.85,11.94,11.75,11.79,14900,2.9788189790594,3.00144292067251,2.95368126615594,2.96373635131732,59273.4910181594,0.0,1.0
2009-09-30,11.51,11.87,11.3,11.82,43800,2.89335075518765,2.98384652164009,2.84056155809039,2.97127766518836,174240.195073516,0.0,1.0
2009-10-01,11.2,11.45,11.1,11.42,35400,2.81542384518694,2.87826812744558,2.79028613228348,2.87072681357454,140824.267251198,0.0,1.0
2009-10-02,11.27,11.74,11.23,11.27,32200,2.83302024421936,2.9511674948656,2.82296515905798,2.83302024421936,128094.389985553,0.0,1.0
2009-10-05,11.37,11.54,11.29,11.29,22900,2.85815795712281,2.90089206905869,2.83804778680005,2.83804778680005,91098.184182272,0.0,1.0
2009-10-06,11.56,12.0,11.23,11.47,23800,2.90591961163938,3.01652554841458,2.82296515905798,2.88329567002627,94678.4621632345,0.0,1.0
2009-10-07,11.84,11.84,11.25,11.34,13900,2.97630520776905,2.97630520776905,2.82799270163867,2.85061664325178,55295.4043726454,0.0,1.0
2009-10-08,11.62,11.96,11.57,11.96,33600,2.92100223938145,3.0064704632532,2.90843338292972,3.0064704632532,133663.711289272,0.0,1.0
2009-10-09,11.45,11.6199,11.32,11.53,49200,2.87826812744558,2.92097710166855,2.84558910067109,2.89837829776834,195721.862959291,0.0,1.0
2009-10-12,11.56,11.95,10.94,11.4,31800,2.90591961163938,3.00395669196285,2.75006579163796,2.86569927099385,126503.155327347,0.0,1.0
2009-10-13,11.46,11.69,11.31,11.49,24600,2.88078189873592,2.93859863841387,2.84307532938074,2.88832321260696,97860.9314796459,0.0,1.0
2009-10-14,11.87,11.9,11.324,11.54,24200,2.98384652164009,2.99138783551112,2.84659460918722,2.90089206905869,96269.6968214401,0.0,1.0
2009-10-15,11.51,11.82,11.43,11.82,28800,2.89335075518765,2.97127766518836,2.87324058486489,2.97127766518836,114568.895390805,0.0,1.0
2009-10-16,11.42,11.7,11.33,11.45,35200,2.87072681357454,2.94111240970421,2.84810287196143,2.87826812744558,140028.649922095,0.0,1.0
2009-10-19,11.69,11.75,11.36,11.51,27200,2.93859863841387,2.95368126615594,2.85564418583247,2.89335075518765,108203.956757982,0.0,1.0
2009-10-20,11.54,11.739,11.44,11.72,20600,2.90089206905869,2.95091611773656,2.87575435615523,2.9461399522849,81948.5848975894,0.0,1.0
2009-10-21,11.34,11.75,11.31,11.61,37300,2.85061664325178,2.95368126615594,2.84307532938074,2.9184884680911,148382.631877674,0.0,1.0
2009-10-22,11.23,11.36,11.14,11.36,23100,2.82296515905798,2.85564418583247,2.80034121744487,2.85564418583247,91893.8015113746,0.0,1.0
2009-10-23,10.92,11.31,10.81,11.22,29800,2.74503824905727,2.84307532938074,2.71738676486347,2.82045138776763,118546.982036319,0.0,1.0
2009-10-26,10.93,11.2,10.9,10.9,21500,2.74755202034761,2.81542384518694,2.74001070647658,2.74001070647658,85528.8628785523,0.0,1.0
2009-10-27,11.0,11.16,10.95,10.95,23200,2.76514841938003,2.80536876002556,2.7525795629283,2.7525795629283,92291.6101759261,0.0,1.0
2009-10-28,11.0,11.2399,10.91,11.0,36000,2.76514841938003,2.82545379263542,2.74252447776692,2.76514841938003,143211.119238506,0.0,1.0
2009-10-29,11.16,11.25,10.9501,11.07,22400,2.80536876002556,2.82799270163867,2.75260470064121,2.78274481841245,89109.1408595148,0.0,1.0
2009-10-30,10.95,11.13,10.77,11.05,35200,2.7525795629283,2.79782744615452,2.70733167970208,2.77771727583176,140028.649922095,0.0,1.0
2009-11-02,11.08,11.11,10.53,10.98,51200,2.78525858970279,2.79279990357383,2.64700116873379,2.76012087679934,203678.03625032,0.0,1.0
2009-11-03,11.25,11.31,11.06,11.08,20400,2.82799270163867,2.84307532938074,2.7802310471221,2.78525858970279,81152.9675684867,0.0,1.0
2009-11-04,10.67,11.27,10.67,11.27,19000,2.68219396679863,2.83302024421936,2.68219396679863,2.83302024421936,75583.6462647671,0.0,1.0
2009-11-05,11.28,11.32,10.845,10.85,26600,2.8355340155097,2.84558910067109,2.72618496437968,2.72744185002485,105817.104770674,0.0,1.0
2009-11-06,11.04,11.16,10.88,11.13,15600,2.77520350454141,2.80536876002556,2.73498316389588,2.79782744615452,62058.1516700193,0.0,1.0
2009-11-09,11.03,11.25,10.86,11.1,28700,2.77268973325107,2.82799270163867,2.72995562131519,2.79028613228348,114171.086726253,0.0,1.0
2009-11-10,11.03,11.4,10.98,11.05,28300,2.77268973325107,2.86569927099385,2.76012087679934,2.77771727583176,112579.852068048,0.0,1.0
2009-11-11,11.14,11.22,10.86,11.15,28300,2.80034121744487,2.82045138776763,2.72995562131519,2.80285498873521,112579.852068048,0.0,1.0
2009-11-12,10.76,11.17,10.75,11.16,24000,2.70481790841174,2.8078825313159,2.70230413712139,2.80536876002556,95474.0794923373,0.0,1.0
2009-11-13,11.04,11.08,10.86,10.86,48300,2.77520350454141,2.78525858970279,2.72995562131519,2.72995562131519,192141.584978329,0.0,1.0
2009-11-16,11.12,11.41,11.04,11.06,61700,2.79531367486418,2.86821304228419,2.77520350454141,2.7802310471221,245447.946028217,0.0,1.0
2009-11-17,11.14,11.25,11.05,11.17,43100,2.80034121744487,2.82799270163867,2.77771727583176,2.8078825313159,171455.534421656,0.0,1.0
2009-11-18,11.01,11.17,10.88,11.17,21300,2.76766219067038,2.8078825313159,2.73498316389588,2.8078825313159,84733.2455494493,0.0,1.0
2009-11-19,10.83,11.24,10.82,11.05,30300,2.72241430744416,2.82547893034832,2.71990053615381,2.77771727583176,120536.025359076,0.0,1.0
2009-11-20,10.83,11.2,10.8,10.84,40800,2.72241430744416,2.81542384518694,2.71487299357312,2.7249280787345,162305.935136973,0.0,1.0
2009-11-23,10.94,11.04,10.73,11.0,23400,2.75006579163796,2.77520350454141,2.6972765945407,2.76514841938003,93087.2275050288,0.0,1.0
2009-11-24,10.99,11.03,10.95,10.97,22700,2.76263464808968,2.77268973325107,2.7525795629283,2.75760710550899,90302.5668531692,0.0,1.0
2009-11-25,11.02,11.09,10.98,11.01,23500,2.77017596196072,2.78777236099314,2.76012087679934,2.76766219067038,93485.0361695804,0.0,1.0
2009-11-27,10.65,10.9,10.65,10.68,18200,2.67716642421794,2.74001070647658,2.67716642421794,2.68470773808897,72401.1769483558,0.0,1.0
2009-11-30,10.75,11.04,10.37,11.04,87200,2.70230413712139,2.77520350454141,2.60678082808826,2.77520350454141,346889.155488826,0.0,1.0
2009-12-01,10.89,10.99,10.68,10.86,52900,2.73749693518623,2.76263464808968,2.68470773808897,2.72995562131519,210440.783547694,0.0,1.0
2009-12-02,10.87,11.09,10.79,11.0,35400,2.73246939260554,2.78777236099314,2.71235922228277,2.76514841938003,140824.267251198,0.0,1.0
2009-12-03,10.84,11.08,10.78,11.0,34900,2.7249280787345,2.78525858970279,2.70984545099243,2.76514841938003,138835.223928441,0.0,1.0
2009-12-04,11.19,11.21,10.91,11.07,35100,2.81291007389659,2.81793761647729,2.74252447776692,2.78274481841245,139630.841257544,0.0,1.0
2009-12-07,11.66,11.66,11.2,11.2,44600,2.93105732454283,2.93105732454283,2.81542384518694,2.81542384518694,177422.664389927,0.0,1.0
2009-12-08,11.85,11.99,11.44,11.44,64700,2.9788189790594,3.01401177712423,2.87575435615523,2.87575435615523,257382.205964759,0.0,1.0
2009-12-09,11.71,11.92,11.41,11.82,27100,2.94362618099456,2.99641537809181,2.86821304228419,2.97127766518836,107806.148093431,0.0,1.0
2009-12-10,12.22,12.35,11.6,11.72,81900,3.07182851680218,3.10450754357667,2.91597469680076,2.9461399522849,325805.296267601,0.0,1.0
2009-12-11,13.07,13.589,12.51,12.69,117500,3.28549907648154,3.41596380645048,3.1447278842222,3.18997576744842,467425.180847902,0.0,1.0
2009-12-14,13.27,13.55,13.15,13.39,143200,3.33577450228845,3.40616009841813,3.30560924680431,3.3659397577726,569662.007637614,0.0,1.0
2009-12-15,13.13,13.29,13.13,13.1801,36800,3.30058170422362,3.34080204486915,3.30058170422362,3.31317569838825,146393.588554917,0.0,1.0
2009-12-16,13.13,13.26,13.11,13.26,36100,3.30058170422362,3.33326073099811,3.29555416164293,3.33326073099811,143608.927903057,0.0,1.0
2009-12-17,12.97,13.15,12.79,13.1,126000,3.26036136357809,3.30560924680431,3.21511348035187,3.29304039035258,501238.917334771,0.0,1.0
2009-12-18,13.25,13.34,12.93,13.15,189100,3.33074695970776,3.35337090132087,3.25030627841671,3.30560924680431,752256.184666709,0.0,1.0
2009-12-21,13.05,13.64,12.99,13.64,160400,3.28047153390085,3.42878404003124,3.26538890615878,3.42878404003124,638085.097940455,0.0,1.0
2009-12-22,13.09,13.23,13.0,13.03,52200,3.29052661906224,3.32571941712707,3.26790267744913,3.27544399132016,207656.122895834,0.0,1.0
2009-12-23,13.38,13.45,13.08,13.34,143300,3.36342598648225,3.38102238551467,3.28801284777189,3.35337090132087,570059.816302165,0.0,1.0
2009-12-24,13.51,13.7,13.35,13.4,68400,3.39610501325675,3.44386666777331,3.35588467261122,3.36845352906295,272101.126553161,0.0,1.0
2009-12-28,13.94,14.36,13.7,13.7,276300,3.5041971787416,3.60977557293611,3.44386666777331,3.44386666777331,1099145.34015553,0.0,1.0
2009-12-29,14.1,14.4,14.0,14.19,385800,3.54441751938713,3.61983065809749,3.51927980648367,3.56704146100024,1534745.82783932,0.0,1.0
2009-12-30,14.29,14.3,13.86,14.12,249100,3.59217917390369,3.59469294519404,3.48408700841884,3.54944506196782,990941.383397553,0.0,1.0
2009-12-31,13.86,14.5,13.81,14.31,277400,3.48408700841884,3.64496837100095,3.47151815196711,3.59720671648438,1103521.2354656,0.0,1.0
2010-01-04,12.71,12.92,12.51,12.74,263400,3.53436243422575,3.59275866641988,3.47874697499324,3.54270475311062,947218.646163939,1.35,1.0
2010-01-05,12.4,12.64,12.2201,12.64,160300,3.44815847241536,3.51489702349437,3.39813236683572,3.51489702349437,576458.424373879,0.0,1.0
2010-01-06,12.11,12.43,12.11,12.42,159500,3.36751605652823,3.45650079130024,3.36751605652823,3.45372001833861,573581.526435643,0.0,1.0
2010-01-07,11.99,12.18,11.743,12.15,152700,3.33414678098873,3.38698146725961,3.26546168883658,3.37863914837473,549127.893960643,0.0,1.0
2010-01-08,11.98,12.05,11.86,11.96,102600,3.3313660080271,3.35083141875848,3.2979967324876,3.32580446210385,368962.160578665,0.0,1.0
2010-01-11,11.93,12.09,11.86,12.09,100600,3.31746214321897,3.36195451060498,3.2979967324876,3.36195451060498,361769.915733077,0.0,1.0
2010-01-12,11.81,11.95,11.73,11.88,90800,3.28409286767947,3.32302368914223,3.26184668398647,3.30355827841085,326527.915989695,0.0,1.0
2010-01-13,11.84,11.954,11.77,11.81,69900,3.29243518656435,3.32413599832688,3.27296977583297,3.28409286767947,251368.9573533,0.0,1.0
2010-01-14,11.91,12.0,11.74,11.8,160600,3.31190059729572,3.33692755395035,3.26462745694809,3.28131209471785,577537.261100717,0.0,1.0
2010-01-15,11.73,12.0,11.68,11.97,91000,3.26184668398647,3.33692755395035,3.24794281917834,3.32858523506548,327247.140474254,0.0,1.0
2010-01-19,11.91,11.98,11.51,11.82,87900,3.31190059729572,3.3313660080271,3.20066967883071,3.2868736406411,316099.160963593,0.0,1.0
2010-01-20,11.65,11.85,11.569,11.79,54700,3.23960050029347,3.29521595952597,3.2170762393043,3.27853132175622,196707.896526832,0.0,1.0
2010-01-21,11.56,11.74,11.41,11.69,86200,3.21457354363884,3.26462745694809,3.17286194921446,3.25072359213997,309985.752844843,0.0,1.0
2010-01-22,11.53,11.71,11.49,11.66,61800,3.20623122475396,3.25628513806322,3.19510813290746,3.24238127325509,222240.365728669,0.0,1.0
2010-01-25,11.64,11.65,11.395,11.59,68300,3.23681972733184,3.23960050029347,3.16869078977202,3.22291586252371,245615.16147683,0.0,1.0
2010-01-26,11.47,11.64,11.35,11.64,32300,3.18954658698421,3.23681972733184,3.15617731144471,3.23681972733184,116154.754256246,0.0,1.0
2010-01-27,11.46,11.54,11.42,11.46,57000,3.18676581402259,3.20901199771559,3.17564272217609,3.18676581402259,204978.978099258,0.0,1.0
2010-01-28,11.53,11.6,11.4,11.51,69000,3.20623122475396,3.22569663548534,3.17008117625283,3.20066967883071,248132.447172786,0.0,1.0
2010-01-29,11.53,11.61,11.49,11.53,46200,3.20623122475396,3.22847740844697,3.19510813290746,3.20623122475396,166140.855933083,0.0,1.0
2010-02-01,11.55,11.63,11.0301,11.49,53600,3.21179277067721,3.23403895437022,3.06722038440231,3.19510813290746,192752.161861759,0.0,1.0
2010-02-02,11.59,11.74,11.55,11.55,47500,3.22291586252371,3.26462745694809,3.21179277067721,3.21179277067721,170815.815082715,0.0,1.0
2010-02-03,11.48,11.74,11.39,11.54,33400,3.19232735994584,3.26462745694809,3.16730040329121,3.20901199771559,120110.48892132,0.0,1.0
2010-02-04,11.21,11.46,11.21,11.44,55900,3.11724648998195,3.18676581402259,3.11724648998195,3.18120426809934,201023.243434185,0.0,1.0
2010-02-05,11.39,11.4,11.02,11.18,49400,3.16730040329121,3.17008117625283,3.06441180371107,3.10890417109708,177648.447686024,0.0,1.0
2010-02-08,11.23,11.39,11.18,11.35,35100,3.1228080359052,3.16730040329121,3.10890417109708,3.15617731144471,126223.89704007,0.0,1.0
2010-02-09,11.49,11.52,11.09,11.37,37400,3.19510813290746,3.20345045179234,3.08387721444245,3.16173885736796,134494.978612496,0.0,1.0
2010-02-10,11.34,11.46,11.08,11.46,44400,3.15339653848308,3.18676581402259,3.08109644148082,3.18676581402259,159667.835572054,0.0,1.0
2010-02-11,11.49,11.51,11.28,11.34,35300,3.19510813290746,3.20066967883071,3.13671190071333,3.15339653848308,126943.121524628,0.0,1.0
2010-02-12,11.41,11.43,11.3,11.37,20100,3.17286194921446,3.17842349513771,3.14227344663658,3.16173885736796,72282.0606981594,0.0,1.0
2010-02-16,11.36,11.44,11.21,11.44,23500,3.15895808440633,3.18120426809934,3.11724648998195,3.18120426809934,84508.8769356591,0.0,1.0
2010-02-17,11.45,11.48,11.18,11.4,65200,3.18398504106096,3.19232735994584,3.10890417109708,3.17008117625283,234467.181966169,0.0,1.0
2010-02-18,11.68,11.82,11.4,11.44,36800,3.24794281917834,3.2868736406411,3.17008117625283,3.18120426809934,132337.305158819,0.0,1.0
2010-02-19,11.38,11.62,11.304,11.62,50700,3.16451963032958,3.23125818140859,3.14338575582123,3.23125818140859,182323.406835656,0.0,1.0
2010-02-22,11.44,11.57,11.35,11.35,47000,3.18120426809934,3.21735431660046,3.15617731144471,3.15617731144471,169017.753871318,0.0,1.0
2010-02-23,11.38,11.54,11.37,11.46,30800,3.16451963032958,3.20901199771559,3.16173885736796,3.18676581402259,110760.570622055,0.0,1.0
2010-02-24,11.47,11.52,11.37,11.41,18100,3.18954658698421,3.20345045179234,3.16173885736796,3.17286194921446,65089.8158525714,0.0,1.0
2010-02-25,11.55,11.56,11.37,11.37,21300,3.21179277067721,3.21457354363884,3.16173885736796,3.16173885736796,76597.4076055123,0.0,1.0
2010-02-26,11.4,11.55,11.38,11.55,24500,3.17008117625283,3.21179277067721,3.16451963032958,3.21179277067721,88104.9993584532,0.0,1.0
2010-03-01,11.55,11.55,11.42,11.47,26700,3.21179277067721,3.21179277067721,3.17564272217609,3.18954658698421,96016.4686886,0.0,1.0
2010-03-02,11.59,11.61,11.51,11.6,25400,3.22291586252371,3.22847740844697,3.20066967883071,3.22569663548534,91341.5095389678,0.0,1.0
2010-03-03,11.57,11.65,11.42,11.64,29800,3.21735431660046,3.23960050029347,3.17564272217609,3.23681972733184,107164.448199261,0.0,1.0
2010-03-04,11.5,11.6,11.45,11.6,13500,3.19788890586909,3.22569663548534,3.18398504106096,3.22569663548534,48547.652707719,0.0,1.0
2010-03-05,11.65,11.76,11.51,11.52,31700,3.23960050029347,3.27018900287134,3.20066967883071,3.20345045179234,113997.08080257,0.0,1.0
2010-03-08,11.69,11.79,11.55,11.61,26800,3.25072359213997,3.27853132175622,3.21179277067721,3.22847740844697,96376.0809308792,0.0,1.0
2010-03-09,11.64,11.7,11.56,11.67,22700,3.23681972733184,3.25350436510159,3.21457354363884,3.24516204621672,81631.9789974239,0.0,1.0
2010-03-10,11.5,11.6299,11.43,11.61,17600,3.19788890586909,3.2340111466406,3.17842349513771,3.22847740844697,63291.7546411744,0.0,1.0
2010-03-11,11.5,11.68,11.45,11.47,42100,3.19788890586909,3.24794281917834,3.18398504106096,3.18954658698421,151396.753999627,0.0,1.0
2010-03-12,11.34,11.69,11.28,11.5,35900,3.15339653848308,3.25072359213997,3.13671190071333,3.19788890586909,129100.794978305,0.0,1.0
2010-03-15,11.24,11.43,11.12,11.34,34100,3.12558880886683,3.17842349513771,3.09221953332733,3.15339653848308,122627.774617275,0.0,1.0
2010-03-16,11.4,11.4,11.19,11.24,41800,3.17008117625283,3.17008117625283,3.1116849440587,3.12558880886683,150317.917272789,0.0,1.0
2010-03-17,11.49,11.56,11.4,11.4,18000,3.19510813290746,3.21457354363884,3.17008117625283,3.17008117625283,64730.2036102921,0.0,1.0
2010-03-18,11.47,11.5999,11.41,11.44,15700,3.18954658698421,3.22566882775572,3.17286194921446,3.18120426809934,56459.1220378658,0.0,1.0
2010-03-19,11.17,11.5,11.12,11.5,45100,3.10612339813545,3.19788890586909,3.09221953332733,3.19788890586909,162185.12126801,0.0,1.0
2010-03-22,11.39,11.47,11.1101,11.13,30100,3.16730040329121,3.18954658698421,3.08946656809532,3.09500030628895,108243.284926099,0.0,1.0
2010-03-23,11.49,11.52,11.26,11.43,14600,3.19510813290746,3.20345045179234,3.13115035479008,3.17842349513771,52503.3873727925,0.0,1.0
2010-03-24,11.33,11.5,11.31,11.5,20200,3.15061576552146,3.19788890586909,3.14505421959821,3.19788890586909,72641.6729404388,0.0,1.0
2010-03-25,11.22,11.41,11.21,11.38,19800,3.12002726294358,3.17286194921446,3.11724648998195,3.16451963032958,71203.2239713212,0.0,1.0
2010-03-26,11.24,11.45,11.01,11.21,32700,3.12558880886683,3.18398504106096,3.06163103074945,3.11724648998195,117593.203225364,0.0,1.0
2010-03-29,11.41,11.41,11.22,11.3,14500,3.17286194921446,3.17286194921446,3.12002726294358,3.14227344663658,52143.775130513,0.0,1.0
2010-03-30,11.25,11.41,11.07,11.41,31600,3.12836958182845,3.17286194921446,3.0783156685192,3.17286194921446,113637.468560291,0.0,1.0
2010-03-31,11.12,11.32,11.11,11.18,31300,3.09221953332733,3.14783499255983,3.0894387603657,3.10890417109708,112558.631833452,0.0,1.0
2010-04-01,11.13,11.26,11.05,11.23,19400,3.09500030628895,3.13115035479008,3.07275412259595,3.1228080359052,69764.7750022037,0.0,1.0
2010-04-05,11.06,11.25,10.85,11.13,93100,3.07553489555757,3.12836958182845,3.01713866336344,3.09500030628895,334798.997562122,0.0,1.0
2010-04-06,11.04,11.11,10.85,11.07,54600,3.06997334963432,3.0894387603657,3.01713866336344,3.0783156685192,196348.284284553,0.0,1.0
2010-04-07,11.19,11.2,10.93,11.01,45200,3.1116849440587,3.11446571702033,3.03938484705645,3.06163103074945,162544.733510289,0.0,1.0
2010-04-08,10.89,11.21,10.78,11.12,34100,3.02826175520994,3.11724648998195,2.99767325263207,3.09221953332733,122627.774617276,0.0,1.0
2010-04-09,10.95,11.0,10.78,10.96,47400,3.0449463929797,3.05885025778782,2.99767325263207,3.04772716594132,170456.202840435,0.0,1.0
2010-04-12,10.81,11.22,10.75,11.01,65300,3.00601557151694,3.12002726294358,2.98933093374719,3.06163103074945,234826.794208448,0.0,1.0
2010-04-13,10.93,11.05,10.75,10.83,27600,3.03938484705645,3.07275412259595,2.98933093374719,3.01157711744019,99252.9788691143,0.0,1.0
2010-04-14,11.2,11.25,10.93,11.01,36700,3.11446571702033,3.12836958182845,3.03938484705645,3.06163103074945,131977.69291654,0.0,1.0
2010-04-15,11.25,11.29,11.17,11.2,13400,3.12836958182845,3.13949267367496,3.10612339813545,3.11446571702033,48188.0404654397,0.0,1.0
2010-04-16,11.31,11.35,11.26,11.26,65700,3.14505421959821,3.15617731144471,3.13115035479008,3.13115035479008,236265.243177566,0.0,1.0
2010-04-19,11.39,11.5,11.21,11.24,53300,3.16730040329121,3.19788890586909,3.11724648998195,3.12558880886683,191673.32513492,0.0,1.0
2010-04-20,11.51,11.51,11.41,11.48,19000,3.20066967883071,3.20066967883071,3.17286194921446,3.19232735994584,68326.3260330861,0.0,1.0
2010-04-21,11.59,11.69,11.48,11.515,59600,3.22291586252371,3.25072359213997,3.19232735994584,3.20206006531153,214328.896398523,0.0,1.0
2010-04-22,11.5,11.6199,11.4,11.5,29200,3.19788890586909,3.23123037367897,3.17008117625283,3.19788890586909,105006.774745585,0.0,1.0
2010-04-23,11.51,11.54,11.45,11.49,44100,3.20066967883071,3.20901199771559,3.18398504106096,3.19510813290746,158588.998845216,0.0,1.0
2010-04-26,11.58,11.64,11.4301,11.52,25000,3.22013508956209,3.23681972733184,3.17845130286733,3.20345045179234,89903.06056985,0.0,1.0
2010-04-27,11.41,11.65,11.4,11.52,25800,3.17286194921446,3.23960050029347,3.17008117625283,3.20345045179234,92779.9585080852,0.0,1.0
2010-04-28,11.54,11.57,11.4,11.5,19500,3.20901199771559,3.21735431660046,3.17008117625283,3.19788890586909,70124.387244483,0.0,1.0
2010-04-29,11.68,11.82,11.47,11.58,35600,3.24794281917834,3.2868736406411,3.18954658698421,3.22013508956209,128021.958251467,0.0,1.0
2010-04-30,11.6,11.68,11.46,11.65,46400,3.22569663548534,3.24794281917834,3.18676581402259,3.23960050029347,166860.080417642,0.0,1.0
2010-05-03,11.65,11.68,11.27,11.68,29300,3.23960050029347,3.24794281917834,3.13393112775171,3.24794281917834,105366.386987864,0.0,1.0
2010-05-04,11.55,11.62,11.38,11.57,25300,3.21179277067721,3.23125818140859,3.16451963032958,3.21735431660046,90981.8972966883,0.0,1.0
2010-05-05,11.35,11.72,11.32,11.54,55000,3.15617731144471,3.25906591102484,3.14783499255983,3.20901199771559,197786.73325367,0.0,1.0
2010-05-06,11.21,11.6,10.77,11.25,68300,3.11724648998195,3.22569663548534,2.99489247967044,3.12836958182845,245615.161476831,0.0,1.0
2010-05-07,11.07,11.64,10.88,11.22,62100,3.0783156685192,3.23681972733184,3.02548098224832,3.12002726294358,223319.202455507,0.0,1.0
2010-05-10,11.71,11.75,11.21,11.38,49300,3.25628513806322,3.26740822990972,3.11724648998195,3.16451963032958,177288.835443744,0.0,1.0
2010-05-11,12.0,12.1,11.74,11.8,145800,3.33692755395035,3.3647352835666,3.26462745694809,3.28131209471785,524314.649243366,0.0,1.0
2010-05-12,12.0,12.05,11.9,12.0,69600,3.33692755395035,3.35083141875848,3.3091198243341,3.33692755395035,250290.120626463,0.0,1.0
2010-05-13,11.95,12.005,11.85,12.0,46500,3.32302368914223,3.33831794043116,3.29521595952597,3.33692755395035,167219.692659921,0.0,1.0
2010-05-14,11.99,12.0,11.65,11.92,59000,3.33414678098873,3.33692755395035,3.23960050029347,3.31468137025735,212171.222944846,0.0,1.0
2010-05-17,11.97,12.01,11.82,12.0,50400,3.32858523506548,3.33970832691198,3.2868736406411,3.33692755395035,181244.570108817,0.0,1.0
2010-05-18,11.89,12.01,11.72,12.0,31100,3.30633905137247,3.33970832691198,3.25906591102484,3.33692755395035,111839.407348894,0.0,1.0
2010-05-19,11.92,12.04,11.56,11.88,58900,3.31468137025735,3.34805064579685,3.21457354363884,3.30355827841085,211811.610702567,0.0,1.0
2010-05-20,11.64,11.93,11.47,11.66,67700,3.23681972733184,3.31746214321897,3.18954658698421,3.24238127325509,243457.488023154,0.0,1.0
2010-05-21,11.82,11.99,11.45,11.47,89400,3.2868736406411,3.33414678098873,3.18398504106096,3.18954658698421,321493.344597783,0.0,1.0
2010-05-24,11.72,11.99,11.67,11.85,43900,3.25906591102484,3.33414678098873,3.24516204621672,3.29521595952597,157869.774360657,0.0,1.0
2010-05-25,11.55,11.67,11.5,11.55,54500,3.21179277067721,3.24516204621672,3.19788890586909,3.21179277067721,195988.672042273,0.0,1.0
2010-05-26,11.62,11.94,11.53,11.61,50200,3.23125818140859,3.3202429161806,3.20623122475396,3.22847740844697,180525.345624259,0.0,1.0
2010-05-27,11.85,11.85,11.51,11.8,71400,3.29521595952597,3.29521595952597,3.20066967883071,3.28131209471785,256763.140987492,0.0,1.0
2010-05-28,11.94,12.027,11.73,11.86,45300,3.3202429161806,3.34443564094674,3.26184668398647,3.2979967324876,162904.345752568,0.0,1.0
2010-06-01,11.76,12.06,11.75,11.89,54400,3.27018900287134,3.3536121917201,3.26740822990972,3.30633905137247,195629.059799994,0.0,1.0
2010-06-02,12.12,12.13,11.67,11.67,40100,3.37029682948986,3.37307760245148,3.24516204621672,3.24516204621672,144204.509154039,0.0,1.0
2010-06-03,11.97,12.22,11.89,12.08,81300,3.32858523506548,3.39810455910611,3.30633905137247,3.35917373764335,292364.752973152,0.0,1.0
2010-06-04,11.64,11.95,11.56,11.78,61600,3.23681972733184,3.32302368914223,3.21457354363884,3.2757505487946,221521.141244111,0.0,1.0
2010-06-07,11.48,11.79,11.48,11.62,30500,3.19232735994584,3.27853132175622,3.19232735994584,3.23125818140859,109681.733895217,0.0,1.0
2010-06-08,11.6,11.75,11.3,11.55,22200,3.22569663548534,3.26740822990972,3.14227344663658,3.21179277067721,79833.9177860268,0.0,1.0
2010-06-09,11.72,12.0,11.55,11.73,35600,3.25906591102484,3.33692755395035,3.21179277067721,3.26184668398647,128021.958251467,0.0,1.0
2010-06-10,12.0,12.0,11.77,11.84,42600,3.33692755395035,3.33692755395035,3.27296977583297,3.29243518656435,153194.815211025,0.0,1.0
2010-06-11,12.07,12.1,11.92,12.0,55600,3.35639296468173,3.3647352835666,3.31468137025735,3.33692755395035,199944.406707346,0.0,1.0
2010-06-14,12.31,12.42,12.0701,12.13,28500,3.42313151576074,3.45372001833861,3.35642077241135,3.37307760245148,102489.489049629,0.0,1.0
2010-06-15,12.3,12.365,12.25,12.32,80000,3.42035074279911,3.43842576704967,3.40644687799098,3.42591228872236,287689.79382352,0.0,1.0
2010-06-16,12.3,12.425,12.16,12.25,61800,3.42035074279911,3.45511040481943,3.38141992133636,3.40644687799098,222240.365728669,0.0,1.0
2010-06-17,12.29,12.335,12.19,12.32,14100,3.41756996983749,3.4300834481648,3.38976224022123,3.42591228872236,50705.3261613953,0.0,1.0
2010-06-18,12.07,12.55,12.07,12.2,91800,3.35639296468173,3.48987006683974,3.35639296468173,3.39254301318286,330124.038412489,0.0,1.0
2010-06-21,11.97,12.195,11.91,12.17,119000,3.32858523506548,3.39115262670205,3.31190059729572,3.38420069429798,427938.568312486,0.0,1.0
2010-06-22,11.88,12.08,11.835,12.04,35800,3.30355827841085,3.35917373764335,3.29104480008353,3.34805064579685,128741.182736025,0.0,1.0
2010-06-23,12.14,12.16,11.85,11.95,64700,3.37585837541311,3.38141992133636,3.29521595952597,3.32302368914223,232669.120754772,0.0,1.0
2010-06-24,12.03,12.4,12.0,12.06,42900,3.34526987283523,3.44815847241536,3.33692755395035,3.3536121917201,154273.651937863,0.0,1.0
2010-06-25,12.79,12.79,12.11,12.11,470300,3.55660861791875,3.55660861791875,3.36751605652823,3.36751605652823,1691256.37544002,0.0,1.0
2010-06-28,12.83,12.9,12.4125,12.67,59700,3.56773170976525,3.58719712049663,3.4516344386174,3.52323934237925,214688.508640802,0.0,1.0
2010-06-29,12.32,12.76,12.16,12.62,59500,3.42591228872236,3.54826629903387,3.38141992133636,3.50933547757112,213969.284156243,0.0,1.0
2010-06-30,12.28,12.63,12.26,12.36,25000,3.41478919687586,3.51211625053275,3.40922765095261,3.43703538056886,89903.06056985,0.0,1.0
2010-07-01,12.28,12.34,12.021,12.25,48100,3.41478919687586,3.43147383464561,3.34276717716977,3.40644687799098,172973.488536391,0.0,1.0
2010-07-02,12.31,12.5,12.24,12.32,16300,3.42313151576074,3.47596620203162,3.40366610502936,3.42591228872236,58616.7954915422,0.0,1.0
2010-07-06,12.4,12.64,12.37,12.42,36100,3.44815847241536,3.51489702349437,3.43981615353049,3.45372001833861,129820.019462864,0.0,1.0
2010-07-07,12.76,12.82,12.43,12.48,44000,3.54826629903387,3.56495093680363,3.45650079130024,3.47040465610837,158229.386602936,0.0,1.0
2010-07-08,12.99,13.11,12.84,12.84,43300,3.61222407715126,3.64559335269076,3.57051248272688,3.57051248272688,155712.10090698,0.0,1.0
2010-07-09,13.14,13.19,12.95,12.97,52500,3.65393567157564,3.66783953638376,3.60110098530475,3.60666253122801,188796.427196685,0.0,1.0
2010-07-12,13.55,13.7,13.0713,13.1,89400,3.76794736300227,3.80965895742665,3.63483176132927,3.64281257972913,321493.344597784,0.0,1.0
2010-07-13,14.19,14.23,13.69,13.79,133100,3.94591683254629,3.95703992439279,3.80687818446503,3.83468591408128,478643.894473882,0.0,1.0
2010-07-14,14.15,14.27,13.88,14.1,75700,3.93479374069979,3.96816301623929,3.85971287073591,3.92088987589166,272226.467405506,0.0,1.0
2010-07-15,14.01,14.25,13.96,14.25,31400,3.89586291923704,3.96260147031604,3.88195905442891,3.96260147031604,112918.244075732,0.0,1.0
2010-07-16,13.61,14.04,13.59,13.91,56600,3.78463200077202,3.90420523812191,3.77907045484877,3.86805518962078,203540.529130141,0.0,1.0
2010-07-19,13.88,13.88,13.51,13.63,41100,3.85971287073591,3.85971287073591,3.75682427115577,3.79019354669527,147800.631576833,0.0,1.0
2010-07-20,13.93,13.94,13.65,13.72,46700,3.87361673554403,3.87639750850566,3.79575509261853,3.8152205033499,167938.91714448,0.0,1.0
2010-07-21,13.71,13.99,13.65,13.95,46000,3.81243973038828,3.89030137331379,3.79575509261853,3.87917828146728,165421.631448524,0.0,1.0
2010-07-22,13.96,14.01,13.71,13.91,77800,3.88195905442891,3.89586291923704,3.81243973038828,3.86805518962078,279778.324493373,0.0,1.0
2010-07-23,14.1,14.1,13.87,13.87,62400,3.92088987589166,3.92088987589166,3.85693209777428,3.85693209777428,224398.039182346,0.0,1.0
2010-07-26,14.11,14.11,13.99,14.09,78200,3.92367064885329,3.92367064885329,3.89030137331379,3.91810910293004,281216.773462491,0.0,1.0
2010-07-27,14.35,14.41,13.8,14.11,72500,3.9904091999323,4.00709383770205,3.8374666870429,3.92367064885329,260718.875652565,0.0,1.0
2010-07-28,14.21,14.38,14.181,14.26,39500,3.95147837846954,3.99875151881717,3.94341413688083,3.96538224327767,142046.835700363,0.0,1.0
2010-07-29,14.19,14.41,13.98,14.36,21500,3.94591683254629,4.00709383770205,3.88752060035216,3.99318997289392,77316.6320900711,0.0,1.0
2010-07-30,14.22,14.3,13.62,14.07,33900,3.95425915143117,3.97650533512417,3.78741277373365,3.91254755700679,121908.550132717,0.0,1.0
2010-08-02,13.87,14.31,13.725,14.31,57800,3.85693209777428,3.97928610808579,3.81661088983071,3.97928610808579,207855.876037493,0.0,1.0
2010-08-03,13.62,13.76,12.89,13.76,90500,3.78741277373365,3.8263435951964,3.584416347535,3.8263435951964,325449.079262857,0.0,1.0
2010-08-04,13.89,14.0,13.69,13.72,38200,3.86249364369753,3.89308214627541,3.80687818446503,3.8152205033499,137371.876550731,0.0,1.0
2010-08-05,13.57,13.94,13.54,13.84,21900,3.77350890892552,3.87639750850566,3.76516659004065,3.84858977888941,78755.0810591887,0.0,1.0
2010-08-06,13.6,13.78,13.36,13.54,24200,3.7818512278104,3.83190514111965,3.71511267673139,3.76516659004065,87026.1626316148,0.0,1.0
2010-08-09,13.86,13.88,13.585,13.72,23700,3.85415132481266,3.85971287073591,3.77768006836796,3.8152205033499,85228.1014202177,0.0,1.0
2010-08-10,13.45,13.68,13.2,13.68,49500,3.74013963338602,3.8040974115034,3.67062030934539,3.8040974115034,178008.059928303,0.0,1.0
2010-08-11,12.49,13.24,12.47,13.22,121000,3.47318542906999,3.68174340119189,3.46762388314674,3.67618185526864,435130.813158074,0.0,1.0
2010-08-12,12.5,12.59,12.32,12.32,51100,3.47596620203162,3.50099315868624,3.42591228872236,3.42591228872236,183761.855804773,0.0,1.0
2010-08-13,12.69,12.77,12.43,12.43,68600,3.5288008883025,3.5510470719955,3.45650079130024,3.45650079130024,246693.998203668,0.0,1.0
2010-08-16,13.23,13.24,12.575,12.58,82900,3.67896262823026,3.68174340119189,3.49682199924381,3.49821238572462,298118.548849623,0.0,1.0
2010-08-17,13.39,13.54,13.02,13.38,194700,3.72345499561627,3.76516659004065,3.62056639603613,3.72067422265464,700165.035717992,0.0,1.0
2010-08-18,13.42,13.49,13.211,13.3399,37400,3.73179731450114,3.75126272523252,3.67367915960318,3.70952332307852,134494.978612496,0.0,1.0
2010-08-19,12.85,13.59,12.84,13.38,41700,3.5732932556885,3.77907045484877,3.57051248272688,3.72067422265464,149958.30503051,0.0,1.0
2010-08-20,12.78,13.16,12.73,12.79,72900,3.55382784495712,3.65949721749889,3.539923980149,3.55660861791875,262157.324621683,0.0,1.0
2010-08-23,12.55,12.81,12.54,12.81,28400,3.48987006683974,3.562170163842,3.48708929387812,3.562170163842,102129.87680735,0.0,1.0
2010-08-24,12.48,12.63,12.48,12.5,30800,3.47040465610837,3.51211625053275,3.47040465610837,3.47596620203162,110760.570622055,0.0,1.0
2010-08-25,12.95,12.95,12.5,12.5,98700,3.60110098530475,3.60110098530475,3.47596620203162,3.47596620203162,354937.283129768,0.0,1.0
2010-08-26,12.74,12.95,12.58,12.95,39100,3.54270475311062,3.60110098530475,3.49821238572462,3.60110098530475,140608.386731246,0.0,1.0
2010-08-27,13.03,13.09,12.6,12.9,42100,3.62334716899776,3.64003180676751,3.50377393164787,3.58719712049663,151396.753999627,0.0,1.0
2010-08-30,13.65,13.85,13.12,13.12,137800,3.79575509261853,3.85137055185103,3.64837412565238,3.64837412565238,495545.669861013,0.0,1.0
2010-08-31,14.34,14.36,13.3,13.7,430200,3.98762842697067,3.99318997289392,3.69842803896164,3.80965895742665,1547051.86628598,0.0,1.0
2010-09-01,14.98,14.98,14.3501,14.52,110100,4.16559789651469,4.16559789651469,3.99043700766191,4.03768234027993,395933.078749619,0.0,1.0
2010-09-02,14.9,15.0,14.64,15.0,40900,4.14335171282169,4.17115944243794,4.07105161581943,4.17115944243794,147081.407092275,0.0,1.0
2010-09-03,14.99,15.0,14.8,15.0,37400,4.16837866947631,4.17115944243794,4.11554398320543,4.17115944243794,134494.978612496,0.0,1.0
2010-09-07,14.9,15.0,14.74,14.89,41900,4.14335171282169,4.17115944243794,4.09885934543568,4.14057093986006,150677.529515069,0.0,1.0
2010-09-08,14.88,15.0,14.63,14.86,115000,4.13779016689844,4.17115944243794,4.0682708428578,4.13222862097519,413554.07862131,0.0,1.0
2010-09-09,14.81,14.98,14.77,14.98,11900,4.11832475616706,4.16559789651469,4.10720166432056,4.16559789651469,42793.8568312486,0.0,1.0
2010-09-10,14.85,15.229,14.55,14.81,44600,4.12944784801356,4.23483914325916,4.0460246591648,4.11832475616706,160387.060056612,0.0,1.0
2010-09-13,14.85,14.99,14.59,14.83,87800,4.12944784801356,4.16837866947631,4.0571477510113,4.12388630209031,315739.548721313,0.0,1.0
2010-09-14,14.66,14.82,14.53,14.76,44200,4.07661316174268,4.12110552912868,4.04046311324155,4.10442089135893,158948.611087495,0.0,1.0
2010-09-15,14.17,14.6101,14.09,14.6,87300,3.94035528662304,4.06273710466417,3.91810910293004,4.05992852397293,313941.487509916,0.0,1.0
2010-09-16,14.24,14.537,13.97,14.11,44800,3.95982069735442,4.04240965431469,3.88473982739053,3.92367064885329,161106.284541171,0.0,1.0
2010-09-17,14.05,14.552,14.04,14.39,109400,3.90698601108354,4.04658081375713,3.90420523812191,4.0015322917788,393415.793053663,0.0,1.0
2010-09-20,14.289,14.31,13.91,14.04,54200,3.97344648486638,3.97928610808579,3.86805518962078,3.90420523812191,194909.835315435,0.0,1.0
2010-09-21,14.11,14.29,14.04,14.29,41000,3.92367064885329,3.97372456216254,3.90420523812191,3.97372456216254,147441.019334554,0.0,1.0
2010-09-22,14.0,14.15,13.95,14.02,22200,3.89308214627541,3.93479374069979,3.87917828146728,3.89864369219866,79833.9177860268,0.0,1.0
2010-09-23,13.79,14.08,13.611,13.9,37200,3.83468591408128,3.91532832996841,3.78491007806819,3.86527441665916,133775.754127937,0.0,1.0
2010-09-24,13.97,14.06,13.77,13.95,53500,3.88473982739053,3.90976678404516,3.82912436815803,3.87917828146728,192392.549619479,0.0,1.0
2010-09-27,13.93,14.0,13.91,14.0,28100,3.87361673554403,3.89308214627541,3.86805518962078,3.89308214627541,101051.040080512,0.0,1.0
2010-09-28,14.0,14.21,13.91,13.99,30200,3.89308214627541,3.95147837846954,3.86805518962078,3.89030137331379,108602.897168379,0.0,1.0
2010-09-29,13.94,14.02,13.85,14.0,46200,3.87639750850566,3.89864369219866,3.85137055185103,3.89308214627541,166140.855933083,0.0,1.0
2010-09-30,14.0,14.06,13.9,14.0,38000,3.89308214627541,3.90976678404516,3.86527441665916,3.89308214627541,136652.652066172,0.0,1.0
2010-10-01,14.12,14.24,13.91,14.04,27700,3.92645142181491,3.95982069735442,3.86805518962078,3.90420523812191,99612.5911113939,0.0,1.0
2010-10-04,14.22,14.29,14.03,14.03,55200,3.95425915143117,3.97372456216254,3.90142446516029,3.90142446516029,198505.957738229,0.0,1.0
2010-10-05,14.74,14.789,14.3,14.3,71900,4.09885934543568,4.11248513294765,3.97650533512417,3.97650533512417,258561.202198889,0.0,1.0
2010-10-06,14.4,14.75,14.35,14.75,34900,4.00431306474042,4.10164011839731,3.9904091999323,4.10164011839731,125504.672555511,0.0,1.0
2010-10-07,14.02,14.5,14.0,14.5,24200,3.89864369219866,4.03212079435668,3.89308214627541,4.03212079435668,87026.1626316149,0.0,1.0
2010-10-08,14.52,14.58,13.7619,14.0,39900,4.03768234027993,4.05436697804968,3.82687194205911,3.89308214627541,143485.284669481,0.0,1.0
2010-10-11,14.09,14.67,14.01,14.62,45300,3.91810910293004,4.0793939347043,3.89586291923704,4.06549006989618,162904.345752568,0.0,1.0
2010-10-12,14.12,14.17,13.88,14.01,50200,3.92645142181491,3.94035528662304,3.85971287073591,3.89586291923704,180525.345624259,0.0,1.0
2010-10-13,14.56,15.0599,13.93,14.13,106900,4.04880543212643,4.18781627247808,3.87361673554403,3.92923219477654,384425.486996678,0.0,1.0
2010-10-14,14.5,14.53,14.14,14.38,30200,4.03212079435668,4.04046311324155,3.93201296773816,3.99875151881717,108602.897168379,0.0,1.0
2010-10-15,14.49,14.71,14.44,14.67,29000,4.02934002139505,4.09051702655081,4.01543615658692,4.0793939347043,104287.550261026,0.0,1.0
2010-10-18,14.68,14.8,13.86,14.55,26100,4.08217470766593,4.11554398320543,3.85415132481266,4.0460246591648,93858.7952349235,0.0,1.0
2010-10-19,14.41,14.51,14.12,14.47,43000,4.00709383770205,4.0349015673183,3.92645142181491,4.0237784754718,154633.264180142,0.0,1.0
2010-10-20,14.6,14.9,14.271,14.49,41600,4.05992852397293,4.14335171282169,3.96844109353546,4.02934002139505,149598.69278823,0.0,1.0
2010-10-21,14.28,14.79,14.15,14.7,29800,3.97094378920092,4.11276321024381,3.93479374069979,4.08773625358918,107164.448199261,0.0,1.0
2010-10-22,14.42,14.53,14.13,14.29,19900,4.00987461066367,4.04046311324155,3.92923219477654,3.97372456216254,71562.8362136007,0.0,1.0
2010-10-25,14.49,14.76,14.28,14.55,10100,4.02934002139505,4.10442089135893,3.97094378920092,4.0460246591648,36320.8364702194,0.0,1.0
2010-10-26,14.53,14.62,14.35,14.37,28500,4.04046311324155,4.06549006989618,3.9904091999323,3.99597074585555,102489.489049629,0.0,1.0
2010-10-27,14.06,14.41,13.91,14.41,43100,3.90976678404516,4.00709383770205,3.86805518962078,4.00709383770205,154992.876422422,0.0,1.0
2010-10-28,14.22,14.55,13.97,14.1,59900,3.95425915143117,4.0460246591648,3.88473982739053,3.92088987589166,215407.733125361,0.0,1.0
2010-10-29,14.3,14.499,13.91,14.11,21000,3.97650533512417,4.03184271706051,3.86805518962078,3.92367064885329,75518.570878674,0.0,1.0
2010-11-01,14.01,14.35,13.92,14.35,20100,3.89586291923704,3.9904091999323,3.87083596258241,3.9904091999323,72282.0606981593,0.0,1.0
2010-11-02,14.46,14.46,14.13,14.18,21400,4.02099770251017,4.02099770251017,3.92923219477654,3.94313605958467,76957.0198477917,0.0,1.0
2010-11-03,14.65,14.68,14.5,14.5,11200,4.07383238878105,4.08217470766593,4.03212079435668,4.03212079435668,40276.5711352929,0.0,1.0
2010-11-04,14.65,14.77,14.56,14.77,29500,4.07383238878105,4.10720166432056,4.04880543212643,4.10720166432056,106085.611472423,0.0,1.0
2010-11-05,14.55,14.63,14.5,14.6,16900,4.0460246591648,4.0682708428578,4.03212079435668,4.05992852397293,60774.4689452186,0.0,1.0
2010-11-08,14.7,14.74,14.41,14.45,13300,4.08773625358918,4.09885934543568,4.00709383770205,4.01821692954855,47828.4282231602,0.0,1.0
2010-11-09,14.38,14.75,14.28,14.75,17500,3.99875151881717,4.10164011839731,3.97094378920092,4.10164011839731,62932.1423988951,0.0,1.0
2010-11-10,14.29,14.67,14.21,14.46,33700,3.97372456216254,4.0793939347043,3.95147837846954,4.02099770251017,121189.325648158,0.0,1.0
2010-11-11,14.04,14.29,14.02,14.15,16700,3.90420523812191,3.97372456216254,3.89864369219866,3.93479374069979,60055.2444606598,0.0,1.0
2010-11-12,14.14,14.489,14.0,14.0,18600,3.93201296773816,4.02906194409889,3.89308214627541,3.89308214627541,66887.8770639685,0.0,1.0
2010-11-15,14.1,14.4,14.05,14.17,48900,3.92088987589166,4.00431306474042,3.90698601108354,3.94035528662304,175850.386474627,0.0,1.0
2010-11-16,13.97,14.06,13.88,14.04,30200,3.88473982739053,3.90976678404516,3.85971287073591,3.90420523812191,108602.897168379,0.0,1.0
2010-11-17,13.88,14.07,13.86,13.97,17100,3.85971287073591,3.91254755700679,3.85415132481266,3.88473982739053,61493.6934297774,0.0,1.0
2010-11-18,14.0,14.03,13.95,14.0,25300,3.89308214627541,3.90142446516029,3.87917828146728,3.89308214627541,90981.8972966882,0.0,1.0
2010-11-19,14.0,14.1,13.97,14.02,28600,3.89308214627541,3.92088987589166,3.88473982739053,3.89864369219866,102849.101291908,0.0,1.0
2010-11-22,14.01,14.14,13.96,13.96,40400,3.89586291923704,3.93201296773816,3.88195905442891,3.88195905442891,145283.345880877,0.0,1.0
2010-11-23,13.92,14.1295,13.9,13.96,16500,3.87083596258241,3.92909315612846,3.86527441665916,3.88195905442891,59336.019976101,0.0,1.0
2010-11-24,13.95,14.22,13.89,14.07,20400,3.87917828146728,3.95425915143117,3.86249364369753,3.91254755700679,73360.8974249977,0.0,1.0
2010-11-26,13.68,13.9,13.63,13.9,23700,3.8040974115034,3.86527441665916,3.79019354669527,3.86527441665916,85228.1014202178,0.0,1.0
2010-11-29,13.21,13.57,12.78,13.56,341500,3.67340108230701,3.77350890892552,3.55382784495712,3.7707281359639,1228075.80738415,0.0,1.0
2010-11-30,13.09,13.4,12.94,13.33,463700,3.64003180676751,3.72623576857789,3.59832021234313,3.70677035784652,1667521.96744958,0.0,1.0
2010-12-01,13.33,13.35,13.04,13.33,62600,3.70677035784652,3.71233190376977,3.62612794195938,3.70677035784652,225117.263666904,0.0,1.0
2010-12-02,13.36,13.48,13.155,13.33,61900,3.71511267673139,3.7484819522709,3.65810683101807,3.70677035784652,222599.977970949,0.0,1.0
2010-12-03,13.96,14.44,13.4,13.41,106800,3.88195905442891,4.01543615658692,3.72623576857789,3.72901654153952,384065.874754399,0.0,1.0
2010-12-06,14.74,15.27,13.88,14.01,251600,4.09885934543568,4.24624031240182,3.85971287073591,3.89586291923704,904784.401574971,0.0,1.0
2010-12-07,14.975,15.29,14.86,15.13,197700,4.16420751003388,4.25180185832507,4.13222862097519,4.20730949093907,710953.402986374,0.0,1.0
2010-12-08,15.0,15.24,14.98,15.08,132800,4.17115944243794,4.23789799351695,4.16559789651469,4.19340562613094,477565.057747043,0.0,1.0
2010-12-09,15.19,15.21,14.97,15.19,77700,4.22399412870882,4.22955567463207,4.16281712355306,4.22399412870882,279418.712251094,0.0,1.0
2010-12-10,15.19,15.2,15.08,15.2,139000,4.22399412870882,4.22677490167045,4.19340562613094,4.22677490167045,499861.016768366,0.0,1.0
2010-12-13,15.12,15.45,15.01,15.15,272200,4.20452871797744,4.29629422571108,4.17394021539956,4.21287103686232,978864.523484528,0.0,1.0
2010-12-14,13.46,13.5,12.82,12.97,217900,4.38249818752146,4.39552195628081,4.17411788737185,4.22295702021942,669237.926521251,2.3,1.0
2010-12-15,13.2,13.49,13.18,13.47,58800,4.29784369058568,4.39226601409098,4.29133180620601,4.3857541297113,180592.887009865,0.0,1.0
2010-12-16,13.3875,13.5,13.05,13.39,110400,4.35889260664514,4.39552195628081,4.24900455773812,4.3597065921926,339072.359283827,0.0,1.0
2010-12-17,13.17,13.35,13.0,13.35,167400,4.28807586401617,4.34668282343325,4.23272484678893,4.34668282343325,514136.892609717,0.0,1.0
2010-12-20,13.3,13.38,13.0,13.12,74400,4.33040311248406,4.35645065000276,4.23272484678893,4.27179615306698,228505.285604319,0.0,1.0
2010-12-21,13.41,13.43,13.23,13.4,49500,4.36621847657227,4.37273036095195,4.3076115171552,4.36296253438244,152029.726309325,0.0,1.0
2010-12-22,13.32,13.45,13.26,13.45,19800,4.33691499686374,4.37924224533162,4.31737934372471,4.37924224533162,60811.8905237299,0.0,1.0
2010-12-23,13.24,13.33,13.16,13.28,35900,4.31086745934503,4.34017093905357,4.28481992182633,4.32389122810438,110259.942919288,0.0,1.0
2010-12-27,13.39,13.44,13.04,13.16,55800,4.3597065921926,4.37598630314179,4.24574861554828,4.28481992182633,171378.964203239,0.0,1.0
2010-12-28,13.46,13.46,13.36,13.44,34500,4.38249818752146,4.38249818752146,4.34993876562309,4.37598630314179,105960.112276196,0.0,1.0
2010-12-29,13.61,13.69,13.37,13.45,47700,4.43133732036903,4.45738485788773,4.35319470781292,4.37924224533162,146501.372625349,0.0,1.0
2010-12-30,13.62,13.74,13.5,13.65,29700,4.43459326255886,4.47366456883692,4.39552195628081,4.44436108912838,91217.835785595,0.0,1.0
2010-12-31,13.14,13.61,13.1,13.61,48200,4.27830803744666,4.43133732036903,4.26528426868731,4.43133732036903,148037.026426454,0.0,1.0
2011-01-03,13.56,13.62,13.16,13.17,75000,4.41505760941984,4.43459326255886,4.28481992182633,4.28807586401617,230348.070165644,0.0,1.0
2011-01-04,13.4,13.64,13.12,13.56,55300,4.36296253438244,4.44110514693854,4.27179615306698,4.41505760941984,169843.310402134,0.0,1.0
2011-01-05,13.61,13.62,13.34,13.4,95500,4.43133732036903,4.43459326255886,4.34342688124341,4.36296253438244,293309.876010919,0.0,1.0
2011-01-06,13.67,13.67,13.5,13.66,38700,4.45087297350805,4.45087297350805,4.39552195628081,4.44761703131822,118859.604205472,0.0,1.0
2011-01-07,13.64,13.71,13.5,13.7,40400,4.44110514693854,4.4638967422674,4.39552195628081,4.46064080007757,124080.827129227,0.0,1.0
2011-01-10,13.65,13.73,13.57,13.57,21600,4.44436108912838,4.47040862664708,4.41831355160968,4.41831355160968,66340.2442077053,0.0,1.0
2011-01-11,13.64,13.7,13.54,13.7,31200,4.44110514693854,4.46064080007757,4.40854572504016,4.46064080007757,95824.7971889078,0.0,1.0
2011-01-12,13.78,13.8,13.61,13.71,50000,4.48668833759627,4.49320022197594,4.43133732036903,4.4638967422674,153565.380110429,0.0,1.0
2011-01-13,13.72,13.85,13.655,13.8,14800,4.46715268445724,4.50947993292513,4.4459890602233,4.49320022197594,45455.352512687,0.0,1.0
2011-01-14,13.67,13.71,13.59,13.7072,16500,4.45087297350805,4.4638967422674,4.42482543598935,4.46298507845425,50676.5754364416,0.0,1.0
2011-01-18,13.72,13.74,13.495,13.6,14100,4.46715268445724,4.47366456883692,4.39389398518589,4.42808137817919,43305.437191141,0.0,1.0
2011-01-19,13.4,13.67,13.38,13.67,35100,4.36296253438244,4.45087297350805,4.35645065000276,4.45087297350805,107802.896837521,0.0,1.0
2011-01-20,13.25,13.4,13.25,13.33,30700,4.31412340153487,4.36296253438244,4.31412340153487,4.34017093905357,94289.1433878035,0.0,1.0
2011-01-21,13.0,13.33,12.78,13.31,43800,4.23272484678893,4.34017093905357,4.1610941186125,4.3336590546739,134523.272976736,0.0,1.0
2011-01-24,12.95,13.04,12.66,13.04,31000,4.21644513583974,4.24574861554828,4.12202281233445,4.24574861554828,95210.5356684661,0.0,1.0
2011-01-25,12.96,12.96,12.66,12.83,21800,4.21970107802958,4.21970107802958,4.12202281233445,4.17737382956169,66954.5057281471,0.0,1.0
2011-01-26,13.04,13.13,12.89,13.05,19400,4.24574861554828,4.27505209525682,4.19690948270072,4.24900455773812,59583.3674828465,0.0,1.0
2011-01-27,12.96,13.12,12.8207,13.07,13700,4.21970107802958,4.27179615306698,4.17434580332514,4.25551644211779,42076.9141502576,0.0,1.0
2011-01-28,12.74,12.9,12.4401,12.9,66500,4.14807034985315,4.20016542489055,4.05042464357992,4.20016542489055,204241.955546871,0.0,1.0
2011-01-31,13.45,13.45,12.655,12.8,96600,4.37924224533162,4.37924224533162,4.12039484123953,4.16760600299218,296688.314373349,0.0,1.0
2011-02-01,13.65,13.69,13.291,13.47,38500,4.44436108912838,4.45738485788773,4.32747276451321,4.3857541297113,118245.34268503,0.0,1.0
2011-02-02,13.59,13.74,13.51,13.64,15000,4.42482543598935,4.47366456883692,4.39877789847065,4.44110514693854,46069.6140331288,0.0,1.0
2011-02-03,13.06,13.62,13.04,13.56,22300,4.25226049992796,4.43459326255886,4.24574861554828,4.41505760941984,68490.1595292513,0.0,1.0
2011-02-04,12.93,13.08,12.77,13.03,19600,4.20993325146007,4.25877238430763,4.15783817642266,4.24249267335844,60197.6290032882,0.0,1.0
2011-02-07,12.8,13.12,12.62,12.92,27100,4.16760600299218,4.27179615306698,4.1089990435751,4.20667730927023,83232.4360198526,0.0,1.0
2011-02-08,12.89,12.9,12.66,12.81,32700,4.19690948270072,4.20016542489055,4.12202281233445,4.17086194518202,100431.758592221,0.0,1.0
2011-02-09,12.6,12.88,12.34,12.88,62500,4.10248715919543,4.19365354051088,4.01783266225965,4.19365354051088,191956.725138036,0.0,1.0
2011-02-10,12.58,12.64,12.513,12.53,60900,4.09597527481575,4.11551092795478,4.07416046214384,4.07969556386656,187042.632974503,0.0,1.0
2011-02-11,12.51,12.58,12.41,12.56,45500,4.07318367948689,4.09597527481575,4.04062425758851,4.08946339043607,139744.49590049,0.0,1.0
2011-02-14,12.5,12.7231,12.5,12.59,33200,4.06992773729705,4.14256780755233,4.06992773729705,4.09923121700559,101967.412393325,0.0,1.0
2011-02-15,12.56,12.759,12.46,12.51,49800,4.08946339043607,4.15425664001384,4.0569039685377,4.07318367948689,152951.118589988,0.0,1.0
2011-02-16,12.55,12.61,12.46,12.6,20300,4.08620744824624,4.10574310138526,4.0569039685377,4.10248715919543,62347.5443248342,0.0,1.0
2011-02-17,12.61,12.63,12.5,12.5,26400,4.10574310138526,4.11225498576494,4.06992773729705,4.06992773729705,81082.5206983066,0.0,1.0
2011-02-18,12.71,12.74,12.5,12.64,38400,4.13830252328364,4.14807034985315,4.06992773729705,4.11551092795478,117938.21192481,0.0,1.0
2011-02-22,12.49,12.73,12.49,12.51,44900,4.06667179510721,4.14481440766331,4.06667179510721,4.07318367948689,137901.711339165,0.0,1.0
2011-02-23,12.45,12.63,12.3,12.51,36300,4.05364802634786,4.11225498576494,4.0048088935003,4.07318367948689,111488.465960172,0.0,1.0
2011-02-24,12.87,12.92,12.45,12.51,74300,4.19039759832104,4.20667730927023,4.05364802634786,4.07318367948689,228198.154844098,0.0,1.0
2011-02-25,12.83,12.9,12.6,12.9,21600,4.17737382956169,4.20016542489055,4.10248715919543,4.20016542489055,66340.2442077054,0.0,1.0
2011-02-28,12.69,12.9,12.62,12.9,25200,4.13179063890396,4.20016542489055,4.1089990435751,4.20016542489055,77396.9515756564,0.0,1.0
2011-03-01,12.6,12.7899,12.6,12.6901,32100,4.10248715919543,4.16431750138044,4.10248715919543,4.13182319832586,98588.9740308954,0.0,1.0
2011-03-02,12.56,12.73,12.42,12.6,35300,4.08946339043607,4.14481440766331,4.04388019977835,4.10248715919543,108417.158357963,0.0,1.0
2011-03-03,12.6,12.83,12.54,12.6,45600,4.10248715919543,4.17737382956169,4.0829515060564,4.10248715919543,140051.626660711,0.0,1.0
2011-03-04,12.64,12.64,12.51,12.6,32500,4.11551092795478,4.11551092795478,4.07318367948689,4.10248715919543,99817.4970717788,0.0,1.0
2011-03-07,12.64,12.753,12.51,12.75,21100,4.11551092795478,4.15230307469994,4.07318367948689,4.15132629204299,64804.590406601,0.0,1.0
2011-03-08,12.76,12.79,12.58,12.61,14000,4.15458223423283,4.16435006080234,4.09597527481575,4.10574310138526,42998.3064309201,0.0,1.0
2011-03-09,12.75,12.84,12.71,12.76,20800,4.15132629204299,4.18062977175153,4.13830252328364,4.15458223423283,63883.1981259385,0.0,1.0
2011-03-10,12.55,12.69,12.51,12.69,31200,4.08620744824624,4.13179063890396,4.07318367948689,4.13179063890396,95824.7971889077,0.0,1.0
2011-03-11,12.77,12.8099,12.56,12.72,34800,4.15783817642266,4.17082938576012,4.08946339043607,4.14155846547348,106881.504556859,0.0,1.0
2011-03-14,12.67,12.77,12.6,12.7,22000,4.12527875452429,4.15783817642266,4.10248715919543,4.1350465810938,67568.7672485888,0.0,1.0
2011-03-15,12.82,12.9,12.61,12.82,35400,4.17411788737185,4.20016542489055,4.10574310138526,4.17411788737185,108724.289118184,0.0,1.0
2011-03-16,12.77,12.9,12.75,12.8,36200,4.15783817642266,4.20016542489055,4.15132629204299,4.16760600299218,111181.335199951,0.0,1.0
2011-03-17,12.65,12.91,12.63,12.91,28800,4.11876687014461,4.20342136708039,4.11225498576494,4.20342136708039,88453.6589436073,0.0,1.0
2011-03-18,13.23,13.28,12.71,12.71,64200,4.3076115171552,4.32389122810438,4.13830252328364,4.13830252328364,197177.948061791,0.0,1.0
2011-03-21,13.58,13.58,13.31,13.38,42500,4.42156949379951,4.42156949379951,4.3336590546739,4.35645065000276,130530.573093865,0.0,1.0
2011-03-22,13.74,13.74,13.456,13.58,25700,4.47366456883692,4.47366456883692,4.38119581064553,4.42156949379951,78932.6053767605,0.0,1.0
2011-03-23,13.73,13.88,13.39,13.69,51300,4.47040862664708,4.51924775949464,4.3597065921926,4.45738485788773,157558.0799933,0.0,1.0
2011-03-24,13.8,13.84,13.63,13.83,29000,4.49320022197594,4.50622399073529,4.4378492047487,4.50296804854545,89067.9204640489,0.0,1.0
2011-03-25,13.85,14.0,13.82,13.89,21500,4.50947993292513,4.55831906577269,4.49971210635562,4.52250370168448,66033.1134474845,0.0,1.0
2011-03-28,13.78,13.999,13.75,13.94,21800,4.48668833759627,4.55799347155371,4.47692051102675,4.53878341263367,66954.505728147,0.0,1.0
2011-03-29,13.89,13.92,13.56,13.75,13200,4.52250370168448,4.53227152825399,4.41505760941984,4.47692051102675,40541.2603491533,0.0,1.0
2011-03-30,13.709,13.9,13.66,13.9,16000,4.46357114804842,4.52575964387432,4.44761703131822,4.52575964387432,49140.9216353373,0.0,1.0
2011-03-31,13.73,13.84,13.65,13.65,28800,4.47040862664708,4.50622399073529,4.44436108912838,4.44436108912838,88453.6589436071,0.0,1.0
2011-04-01,13.79,13.8,13.695,13.73,21300,4.4899442797861,4.49320022197594,4.45901282898265,4.47040862664708,65418.8519270429,0.0,1.0
2011-04-04,13.74,13.79,13.52,13.71,26600,4.47366456883692,4.4899442797861,4.40203384066049,4.4638967422674,81696.7822187482,0.0,1.0
2011-04-05,13.34,13.75,13.29,13.71,47000,4.34342688124341,4.47692051102675,4.32714717029422,4.4638967422674,144351.457303803,0.0,1.0
2011-04-06,13.67,13.67,13.32,13.32,37700,4.45087297350805,4.45087297350805,4.33691499686374,4.33691499686374,115788.296603264,0.0,1.0
2011-04-07,13.77,13.87,13.61,13.67,68300,4.48343239540643,4.51599181730481,4.43133732036903,4.45087297350805,209770.309230846,0.0,1.0
2011-04-08,13.93,14.0,13.66,13.75,42000,4.53552747044383,4.55831906577269,4.44761703131822,4.47692051102675,128994.919292761,0.0,1.0
2011-04-11,14.2,14.32,13.89,14.01,39800,4.62343790956945,4.6625092158475,4.52250370168448,4.56157500796253,122238.042567902,0.0,1.0
2011-04-12,14.28,14.32,14.0,14.15,47900,4.64948544708815,4.6625092158475,4.55831906577269,4.60715819862026,147115.634145791,0.0,1.0
2011-04-13,14.31,14.49,14.26,14.3,45200,4.65925327365766,4.71786023307474,4.64297356270847,4.65599733146782,138823.103619828,0.0,1.0
2011-04-14,14.39,14.44,14.19,14.27,42900,4.68530081117636,4.70158052212555,4.62018196737961,4.64622950489831,131759.096134748,0.0,1.0
2011-04-15,14.43,14.5,14.1929,14.33,39800,4.69832457993571,4.72111617526458,4.62112619061466,4.66576515803734,122238.042567902,0.0,1.0
2011-04-18,14.1,14.36,14.08,14.3,23800,4.59087848767107,4.67553298460685,4.5843666032914,4.65599733146782,73097.1209325643,0.0,1.0
2011-04-19,13.81,14.19,13.73,14.07,22300,4.49645616416578,4.62018196737961,4.47040862664708,4.58111066110156,68490.1595292514,0.0,1.0
2011-04-20,13.68,13.93,13.37,13.93,65800,4.45412891569789,4.53552747044383,4.35319470781292,4.53552747044383,202092.040225325,0.0,1.0
2011-04-21,13.6,13.74,13.54,13.74,27400,4.42808137817919,4.47366456883692,4.40854572504016,4.47366456883692,84153.8283005151,0.0,1.0
2011-04-25,13.49,13.6,13.44,13.6,37300,4.39226601409098,4.42808137817919,4.37598630314179,4.42808137817919,114559.77356238,0.0,1.0
2011-04-26,13.59,13.65,13.42,13.49,55500,4.42482543598935,4.44436108912838,4.36947441876211,4.39226601409098,170457.571922576,0.0,1.0
2011-04-27,13.87,13.88,13.59,13.59,47000,4.51599181730481,4.51924775949464,4.42482543598935,4.42482543598935,144351.457303803,0.0,1.0
2011-04-28,14.05,14.69,13.88,13.88,15000,4.57459877672188,4.78297907687149,4.51924775949464,4.51924775949464,46069.6140331288,0.0,1.0
2011-04-29,13.92,14.15,13.87,14.1,52000,4.53227152825399,4.60715819862026,4.51599181730481,4.59087848767107,159707.995314846,0.0,1.0
2011-05-02,13.58,14.06,13.58,13.97,15000,4.42156949379951,4.57785471891172,4.42156949379951,4.54855123920318,46069.6140331288,0.0,1.0
2011-05-03,13.68,13.76,13.41,13.61,22000,4.45412891569789,4.48017645321659,4.36621847657227,4.43133732036903,67568.7672485888,0.0,1.0
2011-05-04,13.63,13.95,13.61,13.71,31600,4.4378492047487,4.54203935482351,4.43133732036903,4.4638967422674,97053.3202297913,0.0,1.0
2011-05-05,13.61,13.84,13.49,13.62,26900,4.43133732036903,4.50622399073529,4.39226601409098,4.43459326255886,82618.1744994108,0.0,1.0
2011-05-06,13.59,13.76,13.57,13.75,29000,4.42482543598935,4.48017645321659,4.41831355160968,4.47692051102675,89067.9204640489,0.0,1.0
2011-05-09,13.9,13.92,13.62,13.7,16000,4.52575964387432,4.53227152825399,4.43459326255886,4.46064080007757,49140.9216353373,0.0,1.0
2011-05-10,14.32,14.32,13.88,13.95,20300,4.6625092158475,4.6625092158475,4.51924775949464,4.54203935482351,62347.5443248342,0.0,1.0
2011-05-11,13.89,14.5755,13.89,14.31,25000,4.52250370168448,4.74569853879785,4.52250370168448,4.65925327365766,76782.6900552146,0.0,1.0
2011-05-12,14.11,14.15,13.76,13.83,9400,4.59413442986091,4.60715819862026,4.48017645321659,4.50296804854545,28870.2914607607,0.0,1.0
2011-05-13,13.79,14.1,13.75,14.1,17000,4.4899442797861,4.59087848767107,4.47692051102675,4.59087848767107,52212.229237546,0.0,1.0
2011-05-16,13.86,14.05,13.77,13.77,26700,4.51273587511497,4.57459877672188,4.48343239540643,4.48343239540643,82003.9129789691,0.0,1.0
2011-05-17,14.0,14.03,13.84,13.84,18500,4.55831906577269,4.56808689234221,4.50622399073529,4.50622399073529,56819.1906408588,0.0,1.0
2011-05-18,14.0,14.09,14.0,14.02,8900,4.55831906577269,4.58762254548123,4.55831906577269,4.56483095015237,27334.6376596564,0.0,1.0
2011-05-19,14.085,14.12,13.97,14.12,17200,4.58599457438631,4.59739037205075,4.54855123920318,4.59739037205075,52826.4907579877,0.0,1.0
2011-05-20,13.98,14.06,13.94,14.06,25100,4.55180718139302,4.57785471891172,4.53878341263367,4.57785471891172,77089.8208154354,0.0,1.0
2011-05-23,13.9,14.1,13.84,13.84,54200,4.52575964387432,4.59087848767107,4.50622399073529,4.50622399073529,166464.872039705,0.0,1.0
2011-05-24,13.48,14.0,13.44,13.97,63600,4.38901007190114,4.55831906577269,4.37598630314179,4.54855123920318,195335.163500466,0.0,1.0
2011-05-25,13.77,13.85,13.48,13.51,17000,4.48343239540643,4.50947993292513,4.38901007190114,4.39877789847065,52212.2292375459,0.0,1.0
2011-05-26,13.67,13.83,13.53,13.71,13500,4.45087297350805,4.50296804854545,4.40528978285033,4.4638967422674,41462.6526298159,0.0,1.0
2011-05-27,13.83,13.92,13.68,13.74,14700,4.50296804854545,4.53227152825399,4.45412891569789,4.47366456883692,45148.2217524662,0.0,1.0
2011-05-31,14.15,14.16,13.8,13.89,47000,4.60715819862026,4.6104141408101,4.49320022197594,4.52250370168448,144351.457303803,0.0,1.0
2011-06-01,13.67,14.19,13.67,14.18,23000,4.45087297350805,4.62018196737961,4.45087297350805,4.61692602518977,70640.0748507974,0.0,1.0
2011-06-02,13.77,13.89,13.71,13.72,12300,4.48343239540643,4.52250370168448,4.4638967422674,4.46715268445724,37777.0835071656,0.0,1.0
2011-06-03,13.56,13.97,13.55,13.88,32000,4.41505760941984,4.54855123920318,4.41180166723,4.51924775949464,98281.8432706746,0.0,1.0
2011-06-06,13.55,13.8,13.55,13.72,19600,4.41180166723,4.49320022197594,4.41180166723,4.46715268445724,60197.6290032882,0.0,1.0
2011-06-07,13.62,13.74,13.58,13.66,8700,4.43459326255886,4.47366456883692,4.42156949379951,4.44761703131822,26720.3761392147,0.0,1.0
2011-06-08,13.78,13.82,13.64,13.65,17500,4.48668833759627,4.49971210635562,4.44110514693854,4.44436108912838,53747.8830386502,0.0,1.0
2011-06-09,13.74,13.89,13.74,13.89,9700,4.47366456883692,4.52250370168448,4.47366456883692,4.52250370168448,29791.6837414232,0.0,1.0
2011-06-10,13.62,13.79,13.61,13.73,26800,4.43459326255886,4.4899442797861,4.43133732036903,4.47040862664708,82311.0437391901,0.0,1.0
2011-06-13,13.5,13.75,13.5,13.63,29800,4.39552195628081,4.47692051102675,4.39552195628081,4.4378492047487,91524.9665458158,0.0,1.0
2011-06-14,13.7,13.74,13.56,13.56,41800,4.46064080007757,4.47366456883692,4.41505760941984,4.41505760941984,128380.657772319,0.0,1.0
2011-06-15,13.63,13.68,13.51,13.64,27500,4.4378492047487,4.45412891569789,4.39877789847065,4.44110514693854,84460.9590607361,0.0,1.0
2011-06-16,13.71,13.73,13.5,13.7,22600,4.4638967422674,4.47040862664708,4.39552195628081,4.46064080007757,69411.551809914,0.0,1.0
2011-06-17,13.68,13.985,13.64,13.76,61400,4.45412891569789,4.55343515248794,4.44110514693854,4.48017645321659,188578.286775607,0.0,1.0
2011-06-20,13.86,13.89,13.65,13.65,22000,4.51273587511497,4.52250370168448,4.44436108912838,4.44436108912838,67568.7672485888,0.0,1.0
2011-06-21,14.14,14.15,13.86,13.89,22600,4.60390225643042,4.60715819862026,4.51273587511497,4.52250370168448,69411.551809914,0.0,1.0
2011-06-22,14.1,14.469,13.64,14.07,29000,4.59087848767107,4.71102275447608,4.44110514693854,4.58111066110156,89067.9204640489,0.0,1.0
2011-06-23,14.33,14.36,13.9229,14.01,19000,4.66576515803734,4.67553298460685,4.53321575148905,4.56157500796253,58354.844441963,0.0,1.0
2011-06-24,14.37,14.423,14.0,14.41,96800,4.67878892679669,4.69604542040283,4.55831906577269,4.69181269555604,297302.575893791,0.0,1.0
2011-06-27,14.67,14.79,14.3129,14.41,18100,4.77646719249182,4.81553849876987,4.66019749689271,4.69181269555604,55590.6675999753,0.0,1.0
2011-06-28,14.72,15.04,14.63,14.67,31200,4.792746903441,4.89693705351581,4.76344342373247,4.77646719249182,95824.7971889079,0.0,1.0
2011-06-29,14.69,14.99,14.31,14.97,36200,4.78297907687149,4.88065734256662,4.65925327365766,4.87414545818695,111181.335199951,0.0,1.0
2011-06-30,14.65,14.9,14.41,14.75,20000,4.76995530811214,4.85135386285808,4.69181269555604,4.80251473001052,61426.1520441717,0.0,1.0
2011-07-01,14.63,14.86,14.57,14.66,20300,4.76344342373247,4.83833009409873,4.74390777059344,4.77321125030198,62347.5443248342,0.0,1.0
2011-07-05,14.48,14.74,14.31,14.65,48600,4.7146042908849,4.79925878782068,4.65925327365766,4.76995530811214,149265.549467337,0.0,1.0
2011-07-06,14.65,15.06,14.5,14.5,50700,4.76995530811214,4.90344893789548,4.72111617526458,4.72111617526458,155715.295431975,0.0,1.0
2011-07-07,15.02,15.15,14.64,14.75,75700,4.89042516913613,4.93275241760402,4.7666993659223,4.80251473001052,232497.98548719,0.0,1.0
2011-07-08,14.76,15.02,14.75,14.92,39300,4.80577067220036,4.89042516913613,4.80251473001052,4.85786574723776,120702.388766797,0.0,1.0
2011-07-11,14.77,14.925,14.59,14.71,44300,4.80902661439019,4.85949371833268,4.75041965497312,4.78949096125117,136058.92677784,0.0,1.0
2011-07-12,15.25,15.45,14.74,14.88,74600,4.9653118395024,5.03043068329915,4.79925878782068,4.84484197847841,229119.54712476,0.0,1.0
2011-07-13,15.4,15.52,15.05,15.28,41900,5.01415097234996,5.05322227862802,4.90019299570565,4.97507966607191,128687.78853254,0.0,1.0
2011-07-14,15.1,15.52,14.8908,15.52,44500,4.91647270665483,5.05322227862802,4.84835839604343,5.05322227862802,136673.188298282,0.0,1.0
2011-07-15,15.46,15.5,14.62,15.08,87000,5.03368662548899,5.04671039424834,4.76018748154263,4.90996082227516,267203.761392147,0.0,1.0
2011-07-18,15.26,15.4,14.93,15.4,27400,4.96856778169224,5.01415097234996,4.8611216894276,5.01415097234996,84153.8283005151,0.0,1.0
2011-07-19,15.3,15.445,14.62,14.98,48600,4.98159155045159,5.02880271220423,4.76018748154263,4.87740140037678,149265.549467337,0.0,1.0
2011-07-20,15.1,15.46,15.07,15.32,16400,4.91647270665483,5.03368662548899,4.90670488008532,4.98810343483126,50369.4446762208,0.0,1.0
2011-07-21,15.26,15.3,14.84,15.16,46000,4.96856778169224,4.98159155045159,4.83181820971906,4.93600835979386,141280.149701595,0.0,1.0
2011-07-22,15.25,15.31,15.07,15.28,10200,4.9653118395024,4.98484749264143,4.90670488008532,4.97507966607191,31327.3375425275,0.0,1.0
2011-07-25,15.09,15.3,15.0001,15.17,18400,4.913216764465,4.98159155045159,4.88394584417836,4.9392643019837,56512.0598806379,0.0,1.0
2011-07-26,15.02,15.21,14.9534,15.05,8900,4.89042516913613,4.95228807074305,4.86874059415182,4.90019299570565,27334.6376596564,0.0,1.0
2011-07-27,14.7,15.0255,14.67,15.02,43400,4.78623501906133,4.89221593734054,4.77646719249182,4.89042516913613,133294.749935852,0.0,1.0
2011-07-28,14.96,15.07,14.51,14.62,30600,4.87088951599711,4.90670488008532,4.72437211745441,4.76018748154263,93982.0126275826,0.0,1.0
2011-07-29,14.78,15.0,14.69,14.79,74300,4.81228255658003,4.88391328475646,4.78297907687149,4.81553849876987,228198.154844098,0.0,1.0
2011-08-01,15.29,15.3,14.66,14.87,59900,4.97833560826175,4.98159155045159,4.77321125030198,4.84158603628857,183971.325372294,0.0,1.0
2011-08-02,15.09,15.39,14.98,15.28,37800,4.913216764465,5.01089503016013,4.87740140037678,4.97507966607191,116095.427363484,0.0,1.0
2011-08-03,15.26,15.3,14.98,15.04,36700,4.96856778169224,4.98159155045159,4.87740140037678,4.89693705351581,112716.989001055,0.0,1.0
2011-08-04,14.99,15.27,14.98,15.18,54700,4.88065734256662,4.97182372388207,4.87740140037678,4.94252024417354,168000.525840809,0.0,1.0
2011-08-05,15.42,15.75,14.91,15.04,99500,5.02066285672964,5.12810894899428,4.85460980504792,4.89693705351581,305595.106419754,0.0,1.0
2011-08-08,14.68,15.73,14.66,15.2,73700,4.77972313468165,5.12159706461461,4.77321125030198,4.94903212855321,226355.370282773,0.0,1.0
2011-08-09,15.16,15.16,14.05,15.01,108800,4.93600835979386,4.93600835979386,4.57459877672188,4.8871692269463,334158.267120294,0.0,1.0
2011-08-10,13.85,14.83,13.77,14.79,99300,4.50947993292513,4.82856226752922,4.48343239540643,4.81553849876987,304980.844899312,0.0,1.0
2011-08-11,14.43,14.74,13.94,13.95,56000,4.69832457993571,4.79925878782068,4.53878341263367,4.54203935482351,171993.225723681,0.0,1.0
2011-08-12,15.03,15.13,14.33,14.52,87600,4.89368111132597,4.92624053322435,4.66576515803734,4.72762805964425,269046.545953472,0.0,1.0
2011-08-15,14.94,15.21,14.69,15.13,58500,4.86437763161743,4.95228807074305,4.78297907687149,4.92624053322435,179671.494729202,0.0,1.0
2011-08-16,14.82,15.0,14.67,14.94,52700,4.82530632533938,4.88391328475646,4.77646719249182,4.86437763161743,161857.910636392,0.0,1.0
2011-08-17,15.48,15.64,14.94,14.95,61700,5.04019850986867,5.09229358490607,4.86437763161743,4.86763357380727,189499.679056269,0.0,1.0
2011-08-18,15.07,15.27,14.94,15.1,76800,4.90670488008532,4.97182372388207,4.86437763161743,4.91647270665483,235876.423849619,0.0,1.0
2011-08-19,15.06,15.61,13.93,14.93,92800,4.90344893789548,5.08252575833655,4.53552747044383,4.8611216894276,285017.345484957,0.0,1.0
2011-08-22,15.0,15.44,14.9925,15.44,62800,4.88391328475646,5.02717474110931,4.88147132811408,5.02717474110931,192878.117418699,0.0,1.0
2011-08-23,16.25,16.25,14.92,15.0,128100,5.29090605848616,5.29090605848616,4.85786574723776,4.88391328475646,393434.50384292,0.0,1.0
2011-08-24,15.9,16.09,15.63,16.0,73300,5.17694808184185,5.23881098344876,5.08903764271623,5.20950750374022,225126.847241889,0.0,1.0
2011-08-25,15.31,16.0,15.3,16.0,48600,4.98484749264143,5.20950750374022,4.98159155045159,5.20950750374022,149265.549467337,0.0,1.0
2011-08-26,15.6,15.81,14.9508,15.2,34000,5.07926981614672,5.14764460213331,4.86789404918246,4.94903212855321,104424.458475092,0.0,1.0
2011-08-29,16.24,16.29,15.476,15.78,55900,5.28765011629633,5.30392982724551,5.03889613299273,5.13787677556379,171686.09496346,0.0,1.0
2011-08-30,16.47,16.57,16.1,16.1,92900,5.36253678666259,5.39509620856097,5.2420669256386,5.2420669256386,285324.476245177,0.0,1.0
2011-08-31,16.49,16.6,16.15,16.6,58400,5.36904867104227,5.40486403513048,5.25834663658779,5.40486403513048,179364.363968981,0.0,1.0
2011-09-01,16.02,16.44,16.02,16.42,47400,5.2160193881199,5.35276896009308,5.2160193881199,5.3462570757134,145579.980344687,0.0,1.0
2011-09-02,15.66,16.019,15.5,15.8,46400,5.09880546928574,5.21569379390091,5.04671039424834,5.14438865994347,142508.672742478,0.0,1.0
2011-09-06,15.99,16.04,15.08,15.08,63600,5.20625156155039,5.22253127249957,4.90996082227516,4.90996082227516,195335.163500466,0.0,1.0
2011-09-07,16.21,16.3,15.75,16.3,204200,5.27788228972681,5.30718576943535,5.12810894899428,5.30718576943535,627161.012370993,0.0,1.0
2011-09-08,15.96,16.64,15.83,16.16,61000,5.19648373498087,5.41788780388983,5.15415648651298,5.26160257877762,187349.763734724,0.0,1.0
2011-09-09,15.46,15.93,15.11,15.76,70100,5.03368662548899,5.18671590841136,4.91972864884467,5.13136489118412,215298.662914822,0.0,1.0
2011-09-12,15.86,15.95,15.22,15.4,40000,5.1639243130825,5.19322779279103,4.95554401293289,5.01415097234996,122852.304088343,0.0,1.0
2011-09-13,16.08,16.11,15.57,15.82,46600,5.23555504125892,5.24532286782844,5.0695019895772,5.15090054432315,143122.93426292,0.0,1.0
2011-09-14,16.06,16.19,15.88,16.19,74100,5.22904315687925,5.27137040534714,5.17043619746217,5.27137040534714,227583.893323656,0.0,1.0
2011-09-15,16.19,16.34,16.03,16.2,29500,5.27137040534714,5.3202095381947,5.21927533030974,5.27462634753698,90603.5742651531,0.0,1.0
2011-09-16,16.22,16.33,16.15,16.29,61300,5.28113823191665,5.31695359600486,5.25834663658779,5.30392982724551,188271.156015386,0.0,1.0
2011-09-19,16.16,16.19,15.83,16.07,31400,5.26160257877762,5.27137040534714,5.15415648651298,5.23229909906909,96439.0587093496,0.0,1.0
2011-09-20,15.95,16.18,15.86,16.16,27900,5.19322779279103,5.2681144631573,5.1639243130825,5.26160257877762,85689.4821016195,0.0,1.0
2011-09-21,15.7,16.09,15.63,15.96,36000,5.11182923804509,5.23881098344876,5.08903764271623,5.19648373498087,110567.073679509,0.0,1.0
2011-09-22,15.06,15.38,14.88,15.38,53700,4.90344893789548,5.00763908797029,4.84484197847841,5.00763908797029,164929.218238601,0.0,1.0
2011-09-23,15.52,15.57,14.26,15.03,56900,5.05322227862802,5.0695019895772,4.64297356270847,4.89368111132597,174757.402565668,0.0,1.0
2011-09-26,15.82,15.89,15.17,15.58,18300,5.15090054432315,5.17369213965201,4.9392643019837,5.07275793176704,56204.929120417,0.0,1.0
2011-09-27,15.96,16.14,15.83,16.06,31300,5.19648373498087,5.25509069439795,5.15415648651298,5.22904315687925,96131.9279491287,0.0,1.0
2011-09-28,15.24,15.92,15.22,15.92,44700,4.96205589731256,5.18345996622152,4.95554401293289,5.18345996622152,137287.449818724,0.0,1.0
2011-09-29,15.23,15.56,15.0,15.56,44200,4.95879995512272,5.06624604738737,4.88391328475646,5.06624604738737,135751.796017619,0.0,1.0
2011-09-30,15.16,15.35,14.81,15.02,34900,4.93600835979386,4.99787126140078,4.82205038314954,4.89042516913613,107188.63531708,0.0,1.0
2011-10-03,14.99,15.7,14.98,15.12,53600,4.88065734256662,5.11182923804509,4.87740140037678,4.92298459103451,164622.08747838,0.0,1.0
2011-10-04,15.95,16.03,14.65,14.94,103200,5.19322779279103,5.21927533030974,4.76995530811214,4.86437763161743,316958.944547926,0.0,1.0
2011-10-05,16.03,16.05,15.74,15.94,29800,5.21927533030974,5.22578721468941,5.12485300680444,5.1899718506012,91524.9665458157,0.0,1.0
2011-10-06,16.19,16.2,15.95,16.01,39900,5.27137040534714,5.27462634753698,5.19322779279103,5.21276344593006,122545.173328122,0.0,1.0
2011-10-07,15.8,16.25,15.7,16.19,38000,5.14438865994347,5.29090605848616,5.11182923804509,5.27137040534714,116709.688883926,0.0,1.0
2011-10-10,16.08,16.13,15.85,16.09,42200,5.23555504125892,5.25183475220811,5.16066837089266,5.23881098344876,129609.180813202,0.0,1.0
2011-10-11,16.14,16.16,16.0,16.0399,28900,5.25509069439795,5.26160257877762,5.20950750374022,5.22249871307767,88760.789703828,0.0,1.0
2011-10-12,16.24,16.36,16.0601,16.14,37500,5.28765011629633,5.32672142257438,5.22907571630115,5.25509069439795,115174.035082822,0.0,1.0
2011-10-13,16.29,16.34,16.01,16.19,31500,5.30392982724551,5.3202095381947,5.21276344593006,5.27137040534714,96746.1894695704,0.0,1.0
2011-10-14,16.48,16.52,16.2825,16.36,22500,5.36579272885243,5.37881649761178,5.30148787060314,5.32672142257438,69104.4210496931,0.0,1.0
2011-10-17,16.31,16.62,16.26,16.4,29100,5.31044171162519,5.41137591951016,5.294162000676,5.33974519133373,89375.0512242697,0.0,1.0
2011-10-18,16.48,16.61,16.09,16.35,48400,5.36579272885243,5.40811997732032,5.23881098344876,5.32346548038454,148651.287946895,0.0,1.0
2011-10-19,16.33,16.65,16.16,16.4,38800,5.31695359600486,5.42114374607967,5.26160257877762,5.33974519133373,119166.734965693,0.0,1.0
2011-10-20,16.14,16.55,16.07,16.55,34900,5.25509069439795,5.38858432418129,5.23229909906909,5.38858432418129,107188.63531708,0.0,1.0
2011-10-21,16.6,16.68,16.275,16.38,30600,5.40486403513048,5.43091157264918,5.29904591396076,5.33323330695405,93982.0126275826,0.0,1.0
2011-10-24,17.02,17.13,16.56,16.57,63100,5.54161360710366,5.57742897119188,5.39184026637113,5.39509620856097,193799.509699362,0.0,1.0
2011-10-25,16.48,16.95,16.4,16.95,62300,5.36579272885243,5.5188220117748,5.33974519133373,5.5188220117748,191342.463617595,0.0,1.0
2011-10-26,16.55,16.84,16.35,16.69,57000,5.38858432418129,5.48300664768658,5.32346548038454,5.43416751483902,175064.533325889,0.0,1.0
2011-10-27,17.11,17.3,16.77,16.94,80000,5.5709170868122,5.63277998841912,5.46021505235772,5.51556606958496,245704.608176687,0.0,1.0
2011-10-28,17.14,17.76,16.7,17.06,96400,5.58068491338171,5.78255332915165,5.43742345702886,5.55463737586301,296074.052852908,0.0,1.0
2011-10-31,16.92,17.72,16.9,17.18,50500,5.50905418520529,5.7695295603923,5.50254230082561,5.59370868214106,155101.033911533,0.0,1.0
2011-11-01,16.45,16.7,16.35,16.51,55200,5.35602490228292,5.43742345702886,5.32346548038454,5.37556055542194,169536.179641914,0.0,1.0
2011-11-02,16.86,16.88,16.545,16.55,44400,5.48951853206626,5.49603041644593,5.38695635308637,5.38858432418129,136366.057538061,0.0,1.0
2011-11-03,17.21,17.23,16.74,16.88,46800,5.60347650871058,5.60998839309025,5.45044722578821,5.49603041644593,143737.195783362,0.0,1.0
2011-11-04,17.07,17.15,16.89,17.09,19600,5.55789331805285,5.58394085557155,5.49928635863577,5.56440520243253,60197.6290032882,0.0,1.0
2011-11-07,17.08,17.152,16.85,17.0,40900,5.56114926024269,5.58459204400952,5.48626258987642,5.53510172272399,125616.480930331,0.0,1.0
2011-11-08,17.07,17.1,16.8244,17.1,23800,5.55789331805285,5.56766114462236,5.47792737787044,5.56766114462236,73097.1209325643,0.0,1.0
2011-11-09,16.69,16.94,16.15,16.77,40700,5.43416751483902,5.51556606958496,5.25834663658779,5.46021505235772,125002.219409889,0.0,1.0
2011-11-10,16.99,17.09,16.25,16.92,21400,5.53184578053415,5.56440520243253,5.29090605848616,5.50905418520529,65725.9826872636,0.0,1.0
2011-11-11,17.08,17.15,17.058,17.09,24000,5.56114926024269,5.58394085557155,5.55398618742505,5.56440520243253,73711.3824530059,0.0,1.0
2011-11-14,16.66,17.0501,16.55,16.99,21100,5.42439968826951,5.55141399309507,5.38858432418129,5.53184578053415,64804.590406601,0.0,1.0
2011-11-15,17.03,17.05,16.45,16.69,23800,5.5448695492935,5.55138143367317,5.35602490228292,5.43416751483902,73097.1209325643,0.0,1.0
2011-11-16,16.74,17.09,16.73,16.87,22100,5.45044722578821,5.56440520243253,5.44719128359837,5.4927744742561,67875.8980088096,0.0,1.0
2011-11-17,16.67,16.98,16.59,16.8,14500,5.42765563045934,5.52858983834431,5.40160809294064,5.46998287892723,44533.9602320245,0.0,1.0
2011-11-18,16.91,16.99,16.62,16.7,16100,5.50579824301545,5.53184578053415,5.41137591951016,5.43742345702886,49448.0523955582,0.0,1.0
2011-11-21,16.59,16.91,16.41,16.75,27100,5.40160809294064,5.50579824301545,5.34300113352357,5.45370316797805,83232.4360198526,0.0,1.0
2011-11-22,16.5,16.62,16.44,16.62,19100,5.3723046132321,5.41137591951016,5.35276896009308,5.41137591951016,58661.975202184,0.0,1.0
2011-11-23,16.3,16.46,16.21,16.46,33700,5.30718576943535,5.35928084447275,5.27788228972681,5.35928084447275,103503.066194429,0.0,1.0
2011-11-25,16.09,16.45,16.09,16.29,14100,5.23881098344876,5.35602490228292,5.23881098344876,5.30392982724551,43305.437191141,0.0,1.0
2011-11-28,16.5,16.72,15.9,16.42,72000,5.3723046132321,5.44393534140853,5.17694808184185,5.3462570757134,221134.147359018,0.0,1.0
2011-11-29,16.26,16.68,16.23,16.5,73100,5.294162000676,5.43091157264918,5.28439417410649,5.3723046132321,224512.585721447,0.0,1.0
2011-11-30,16.72,16.77,16.3,16.5,70900,5.44393534140853,5.46021505235772,5.30718576943535,5.3723046132321,217755.708996589,0.0,1.0
2011-12-01,16.82,16.95,16.64,16.72,36300,5.47649476330691,5.5188220117748,5.41788780388983,5.44393534140853,111488.465960172,0.0,1.0
2011-12-02,16.99,17.035,16.58,16.98,21600,5.53184578053415,5.54649752038842,5.39835215075081,5.52858983834431,66340.2442077054,0.0,1.0
2011-12-05,16.96,17.2,16.84,17.09,49300,5.52207795396464,5.60022056652074,5.48300664768658,5.56440520243253,151415.464788883,0.0,1.0
2011-12-06,17.26,17.35,16.78,17.08,34600,5.61975621965977,5.6490596993683,5.46347099454756,5.56114926024269,106267.243036417,0.0,1.0
2011-12-07,17.24,17.39,16.77,17.22,17200,5.61324433528009,5.66208346812765,5.46021505235772,5.60673245090041,52826.4907579876,0.0,1.0
2011-12-08,16.61,17.19,16.6,17.19,30300,5.40811997732032,5.5969646243309,5.40486403513048,5.5969646243309,93060.62034692,0.0,1.0
2011-12-09,16.98,17.02,16.63,17.0,31700,5.52858983834431,5.54161360710366,5.41463186169999,5.53510172272399,97360.4509900121,0.0,1.0
2011-12-12,16.56,16.8,16.4515,16.8,37600,5.39184026637113,5.46998287892723,5.35651329361139,5.46998287892723,115481.165843043,0.0,1.0
2011-12-13,16.47,16.7,16.44,16.65,26400,5.36253678666259,5.43742345702886,5.35276896009308,5.42114374607967,81082.5206983066,0.0,1.0
2011-12-14,16.1,16.555,16.1,16.37,47900,5.2420669256386,5.39021229527621,5.2420669256386,5.32997736476422,147115.634145791,0.0,1.0
2011-12-15,16.54,16.615,16.25,16.36,33100,5.38532838199145,5.40974794841524,5.29090605848616,5.32672142257438,101660.281633104,0.0,1.0
2011-12-16,16.36,16.67,16.14,16.67,108000,5.32672142257438,5.42765563045934,5.25509069439795,5.42765563045934,331701.221038527,0.0,1.0
2011-12-19,16.44,16.67,16.27,16.44,33300,5.35276896009308,5.42765563045934,5.29741794286584,5.35276896009308,102274.543153546,0.0,1.0
2011-12-20,16.74,16.77,16.52,16.6,39500,5.45044722578821,5.46021505235772,5.37881649761178,5.40486403513048,121316.650287239,0.0,1.0
2011-12-21,16.42,16.77,16.36,16.66,57700,5.3462570757134,5.46021505235772,5.32672142257438,5.42439968826951,177214.448647435,0.0,1.0
2011-12-22,16.23,16.54,16.15,16.4,64000,5.28439417410649,5.38532838199145,5.25834663658779,5.33974519133373,196563.686541349,0.0,1.0
2011-12-23,16.18,16.26,16.15,16.2,37100,5.2681144631573,5.294162000676,5.25834663658779,5.27462634753698,113945.512041938,0.0,1.0
2011-12-27,16.2,16.28,16.11,16.14,38200,5.27462634753698,5.30067388505568,5.24532286782844,5.25509069439795,117323.950404368,0.0,1.0
2011-12-28,15.98,16.2,15.94,16.2,28600,5.20299561936055,5.27462634753698,5.1899718506012,5.27462634753698,87839.3974231654,0.0,1.0
2011-12-29,16.02,16.12,15.9,15.9,62600,5.2160193881199,5.24857881001827,5.17694808184185,5.17694808184185,192263.855898257,0.0,1.0
2011-12-30,16.07,16.2,16.01,16.01,38600,5.23229909906909,5.27462634753698,5.21276344593006,5.21276344593006,118552.473445251,0.0,1.0
2012-01-03,16.13,16.47,15.93,16.29,69800,5.25183475220811,5.36253678666259,5.18671590841136,5.30392982724551,214377.270634159,0.0,1.0
2012-01-04,15.87,16.11,15.87,16.11,24700,5.16718025527233,5.24532286782844,5.16718025527233,5.24532286782844,75861.297774552,0.0,1.0
2012-01-05,15.8,15.88,15.61,15.8,19800,5.14438865994347,5.17043619746217,5.08252575833655,5.14438865994347,60811.8905237299,0.0,1.0
2012-01-06,15.67,15.8299,15.64,15.82,29600,5.10206141147558,5.15412392709109,5.09229358490607,5.15090054432315,90910.705025374,0.0,1.0
2012-01-09,16.28,16.64,15.65,15.65,52100,5.30067388505568,5.41788780388983,5.09554952709591,5.09554952709591,160015.126075067,0.0,1.0
2012-01-10,16.36,16.58,16.28,16.38,85300,5.32672142257438,5.39835215075081,5.30067388505568,5.33323330695405,261982.538468392,0.0,1.0
2012-01-11,16.27,16.37,15.93,16.3,25500,5.29741794286584,5.32997736476422,5.18671590841136,5.30718576943535,78318.3438563188,0.0,1.0
2012-01-12,16.23,16.31,16.09,16.31,21000,5.28439417410649,5.31044171162519,5.23881098344876,5.31044171162519,64497.4596463802,0.0,1.0
2012-01-13,15.9,16.33,15.86,16.1,31300,5.17694808184185,5.31695359600486,5.1639243130825,5.2420669256386,96131.9279491286,0.0,1.0
2012-01-17,15.71,16.0299,15.6,15.94,47700,5.11508518023493,5.21924277088784,5.07926981614672,5.1899718506012,146501.372625349,0.0,1.0
2012-01-18,15.93,15.94,15.61,15.61,36000,5.18671590841136,5.1899718506012,5.08252575833655,5.08252575833655,110567.073679509,0.0,1.0
2012-01-19,15.98,15.99,15.81,15.94,18900,5.20299561936055,5.20625156155039,5.14764460213331,5.1899718506012,58047.7136817422,0.0,1.0
2012-01-20,16.17,16.22,15.776,15.95,21200,5.26485852096746,5.28113823191665,5.13657439868786,5.19322779279103,65111.721166822,0.0,1.0
2012-01-23,16.25,16.35,16.02,16.21,18600,5.29090605848616,5.32346548038454,5.2160193881199,5.27788228972681,57126.3214010797,0.0,1.0
2012-01-24,16.6,16.6,16.07,16.22,62700,5.40486403513048,5.40486403513048,5.23229909906909,5.28113823191665,192570.986658478,0.0,1.0
2012-01-25,16.73,16.93,16.44,16.51,28700,5.44719128359837,5.51231012739512,5.35276896009308,5.37556055542194,88146.5281833863,0.0,1.0
2012-01-26,16.36,16.74,16.26,16.74,30900,5.32672142257438,5.45044722578821,5.294162000676,5.45044722578821,94903.4049082452,0.0,1.0
2012-01-27,16.8,16.8,16.02,16.38,18300,5.46998287892723,5.46998287892723,5.2160193881199,5.33323330695405,56204.9291204171,0.0,1.0
2012-01-30,16.58,16.76,16.39,16.66,16300,5.39835215075081,5.45695911016788,5.33648924914389,5.42439968826951,50062.3139159998,0.0,1.0
2012-01-31,16.73,16.9,16.43,16.64,28300,5.44719128359837,5.50254230082561,5.34951301790324,5.41788780388983,86918.0051425029,0.0,1.0
2012-02-01,16.9,16.99,16.52,16.77,38900,5.50254230082561,5.53184578053415,5.37881649761178,5.46021505235772,119473.865725914,0.0,1.0
2012-02-02,16.97,16.98,16.83,16.83,13200,5.52533389615447,5.52858983834431,5.47975070549675,5.47975070549675,40541.2603491533,0.0,1.0
2012-02-03,16.94,17.03,16.82,17.01,39300,5.51556606958496,5.5448695492935,5.47649476330691,5.53835766491382,120702.388766797,0.0,1.0
2012-02-06,16.72,16.896,16.61,16.82,20800,5.44393534140853,5.50123992394968,5.40811997732032,5.47649476330691,63883.1981259385,0.0,1.0
2012-02-07,16.76,16.85,16.7,16.7808,8000,5.45695911016788,5.48626258987642,5.43742345702886,5.46373146992275,24570.4608176687,0.0,1.0
2012-02-08,16.65,16.758,16.44,16.5525,13700,5.42114374607967,5.45630792172992,5.35276896009308,5.38939830972875,42076.9141502576,0.0,1.0
2012-02-09,16.58,16.65,16.47,16.65,18000,5.39835215075081,5.42114374607967,5.36253678666259,5.42114374607967,55283.5368397544,0.0,1.0
2012-02-10,16.47,16.63,16.4,16.51,24700,5.36253678666259,5.41463186169999,5.33974519133373,5.37556055542194,75861.297774552,0.0,1.0
2012-02-13,16.8,16.81,16.4801,16.53,26200,5.46998287892723,5.47323882111707,5.36582528827433,5.38207243980162,80468.2591778649,0.0,1.0
2012-02-14,16.685,16.72,16.5,16.72,11400,5.4325395437441,5.44393534140853,5.3723046132321,5.44393534140853,35012.9066651778,0.0,1.0
2012-02-15,16.52,16.67,16.46,16.66,24500,5.37881649761178,5.42765563045934,5.35928084447275,5.42439968826951,75247.0362541103,0.0,1.0
2012-02-16,16.8,16.92,16.6,16.64,35700,5.46998287892723,5.50905418520529,5.40486403513048,5.41788780388983,109645.681398846,0.0,1.0
2012-02-17,16.74,16.796,16.6,16.79,13000,5.45044722578821,5.4686805020513,5.40486403513048,5.4667269367374,39926.9988287115,0.0,1.0
2012-02-21,16.53,16.81,16.51,16.74,7000,5.38207243980162,5.47323882111707,5.37556055542194,5.45044722578821,21499.1532154601,0.0,1.0
2012-02-22,16.43,16.53,16.38,16.53,9100,5.34951301790324,5.38207243980162,5.33323330695405,5.38207243980162,27948.8991800981,0.0,1.0
2012-02-23,16.69,16.7,16.14,16.22,21400,5.43416751483902,5.43742345702886,5.25509069439795,5.28113823191665,65725.9826872637,0.0,1.0
2012-02-24,16.5,16.67,16.49,16.67,6500,5.3723046132321,5.42765563045934,5.36904867104227,5.42765563045934,19963.4994143558,0.0,1.0
2012-02-27,16.47,16.55,16.32,16.36,10400,5.36253678666259,5.38858432418129,5.31369765381503,5.32672142257438,31941.5990629693,0.0,1.0
2012-02-28,16.27,16.49,16.22,16.43,85700,5.29741794286584,5.36904867104227,5.28113823191665,5.34951301790324,263211.061509275,0.0,1.0
2012-02-29,16.01,16.53,16.01,16.3,34400,5.21276344593006,5.38207243980162,5.21276344593006,5.30718576943535,105652.981515975,0.0,1.0
2012-03-01,16.1,16.24,16.08,16.12,16400,5.2420669256386,5.28765011629633,5.23555504125892,5.24857881001827,50369.4446762207,0.0,1.0
2012-03-02,15.58,16.07,15.41,16.05,43700,5.07275793176704,5.23229909906909,5.0174069145398,5.22578721468941,134216.142216515,0.0,1.0
2012-03-05,15.73,15.75,15.53,15.53,25200,5.12159706461461,5.12810894899428,5.05647822081785,5.05647822081785,77396.9515756562,0.0,1.0
2012-03-06,15.46,15.76,15.45,15.65,32800,5.03368662548899,5.13136489118412,5.03043068329915,5.09554952709591,100738.889352442,0.0,1.0
2012-03-07,15.84,15.93,15.41,15.49,29600,5.15741242870282,5.18671590841136,5.0174069145398,5.0434544520585,90910.705025374,0.0,1.0
2012-03-08,16.05,16.23,15.68,15.89,45600,5.22578721468941,5.28439417410649,5.10531735366542,5.17369213965201,140051.626660711,0.0,1.0
2012-03-09,15.935,16.29,15.65,16.01,96400,5.18834387950628,5.30392982724551,5.09554952709591,5.21276344593006,296074.052852907,0.0,1.0
2012-03-12,15.72,15.95,15.61,15.92,30600,5.11834112242477,5.19322779279103,5.08252575833655,5.18345996622152,93982.0126275826,0.0,1.0
2012-03-13,15.94,15.99,15.541,15.82,31600,5.1899718506012,5.20625156155039,5.06005975722668,5.15090054432315,97053.3202297911,0.0,1.0
2012-03-14,15.66,15.89,15.62,15.88,26600,5.09880546928574,5.17369213965201,5.08578170052639,5.17043619746217,81696.7822187483,0.0,1.0
2012-03-15,15.74,15.77,15.5717,15.68,23200,5.12485300680444,5.13462083337396,5.07005549974948,5.10531735366542,71254.3363712392,0.0,1.0
2012-03-16,15.88,15.88,15.66,15.8,50300,5.17043619746217,5.17043619746217,5.09880546928574,5.14438865994347,154486.772391092,0.0,1.0
2012-03-19,15.99,16.08,15.705,15.77,29100,5.20625156155039,5.23555504125892,5.11345720914001,5.13462083337396,89375.0512242697,0.0,1.0
2012-03-20,15.82,16.04,15.82,15.85,14200,5.15090054432315,5.22253127249957,5.15090054432315,5.16066837089266,43612.5679513618,0.0,1.0
2012-03-21,15.75,15.93,15.6,15.82,30600,5.12810894899428,5.18671590841136,5.07926981614672,5.15090054432315,93982.0126275826,0.0,1.0
2012-03-22,15.84,15.86,15.68,15.69,18800,5.15741242870282,5.1639243130825,5.10531735366542,5.10857329585526,57740.5829215214,0.0,1.0
2012-03-23,15.95,15.96,15.735,15.8,21100,5.19322779279103,5.19648373498087,5.12322503570952,5.14438865994347,64804.5904066011,0.0,1.0
2012-03-26,16.24,16.29,15.93,16.04,29200,5.28765011629633,5.30392982724551,5.18671590841136,5.22253127249957,89682.1819844905,0.0,1.0
2012-03-27,16.08,16.32,16.03,16.23,54200,5.23555504125892,5.31369765381503,5.21927533030974,5.28439417410649,166464.872039705,0.0,1.0
2012-03-28,16.08,16.16,16.0,16.0001,40100,5.23555504125892,5.26160257877762,5.20950750374022,5.20954006316212,123159.434848564,0.0,1.0
2012-03-29,16.13,16.212,15.98,15.98,19800,5.25183475220811,5.27853347816478,5.20299561936055,5.20299561936055,60811.89052373,0.0,1.0
2012-03-30,16.04,16.42,16.03,16.27,60700,5.22253127249957,5.3462570757134,5.21927533030974,5.29741794286584,186428.371454061,0.0,1.0
2012-04-02,16.21,16.21,15.9137,16.04,23400,5.27788228972681,5.27788228972681,5.18140872264192,5.22253127249957,71868.5978916809,0.0,1.0
2012-04-03,15.94,16.38,15.84,16.2,32000,5.1899718506012,5.33323330695405,5.15741242870282,5.27462634753698,98281.8432706746,0.0,1.0
2012-04-04,15.67,15.86,15.54,15.75,34500,5.10206141147558,5.1639243130825,5.05973416300769,5.12810894899428,105960.112276196,0.0,1.0
2012-04-05,15.65,15.75,15.5,15.69,22500,5.09554952709591,5.12810894899428,5.04671039424834,5.10857329585526,69104.421049693,0.0,1.0
2012-04-09,15.41,15.59,15.3901,15.5,31600,5.0174069145398,5.07601387395688,5.01092758958203,5.04671039424834,97053.3202297912,0.0,1.0
2012-04-10,14.7,15.42,14.59,15.41,54400,4.78623501906133,5.02066285672964,4.75041965497312,5.0174069145398,167079.133560147,0.0,1.0
2012-04-11,14.51,14.99,14.27,14.79,41500,4.72437211745441,4.88065734256662,4.64622950489831,4.81553849876987,127459.265491656,0.0,1.0
2012-04-12,14.67,14.81,14.51,14.54,20500,4.77646719249182,4.82205038314954,4.72437211745441,4.73413994402393,62961.8058452759,0.0,1.0
2012-04-13,14.22,14.65,14.12,14.65,23100,4.62994979394912,4.76995530811214,4.59739037205075,4.76995530811214,70947.2056110183,0.0,1.0
2012-04-16,13.93,14.37,13.81,14.22,31100,4.53552747044383,4.67878892679669,4.49645616416578,4.62994979394912,95517.6664286869,0.0,1.0
2012-04-17,14.02,14.1895,13.98,14.05,34000,4.56483095015237,4.62001917027012,4.55180718139302,4.57459877672188,104424.458475092,0.0,1.0
2012-04-18,13.67,14.085,13.5,13.91,68300,4.45087297350805,4.58599457438631,4.39552195628081,4.52901558606416,209770.309230846,0.0,1.0
2012-04-19,13.33,14.08,13.3,13.67,53400,4.34017093905357,4.5843666032914,4.33040311248406,4.45087297350805,164007.825957938,0.0,1.0
2012-04-20,14.66,14.95,13.39,13.55,109600,4.77321125030198,4.86763357380727,4.3597065921926,4.41180166723,336615.313202061,0.0,1.0
2012-04-23,13.95,14.56,13.74,14.56,56100,4.54203935482351,4.7406518284036,4.47366456883692,4.7406518284036,172300.356483901,0.0,1.0
2012-04-24,14.39,14.44,13.85,13.88,45400,4.68530081117636,4.70158052212555,4.50947993292513,4.51924775949464,139437.36514027,0.0,1.0
2012-04-25,14.48,14.67,14.35,14.5,39100,4.7146042908849,4.77646719249182,4.67227704241701,4.72111617526458,120088.127246356,0.0,1.0
2012-04-26,14.43,14.61,14.4,14.49,29000,4.69832457993571,4.75693153935279,4.6885567533662,4.71786023307474,89067.920464049,0.0,1.0
2012-04-27,14.68,14.87,14.42,14.42,36900,4.77972313468165,4.84158603628857,4.69506863774588,4.69506863774588,113331.250521497,0.0,1.0
2012-04-30,14.86,15.85,14.61,14.71,95000,4.83833009409873,5.16066837089266,4.75693153935279,4.78949096125117,291774.222209815,0.0,1.0
2012-05-01,14.53,15.12,14.49,14.86,35000,4.73088400183409,4.92298459103451,4.71786023307474,4.83833009409873,107495.7660773,0.0,1.0
2012-05-02,14.44,14.569,14.3,14.42,22000,4.70158052212555,4.74358217637446,4.65599733146782,4.69506863774588,67568.7672485888,0.0,1.0
2012-05-03,14.22,14.47,13.81,14.47,35000,4.62994979394912,4.71134834869506,4.49645616416578,4.71134834869506,107495.7660773,0.0,1.0
2012-05-04,13.77,14.17,13.77,14.13,44200,4.48343239540643,4.61367008299993,4.48343239540643,4.60064631424058,135751.796017619,0.0,1.0
2012-05-07,13.89,14.03,13.64,13.71,18000,4.52250370168448,4.56808689234221,4.44110514693854,4.4638967422674,55283.5368397545,0.0,1.0
2012-05-08,14.28,14.45,13.75,13.75,39400,4.64948544708815,4.70483646431539,4.47692051102675,4.47692051102675,121009.519527018,0.0,1.0
2012-05-09,14.59,14.98,14.07,14.18,87000,4.75041965497312,4.87740140037678,4.58111066110156,4.61692602518977,267203.761392146,0.0,1.0
2012-05-10,14.63,14.82,14.51,14.67,18000,4.76344342373247,4.82530632533938,4.72437211745441,4.77646719249182,55283.5368397544,0.0,1.0
2012-05-11,14.91,14.96,14.53,14.55,36700,4.85460980504792,4.87088951599711,4.73088400183409,4.73739588621377,112716.989001055,0.0,1.0
2012-05-14,14.79,14.96,14.52,14.74,39200,4.81553849876987,4.87088951599711,4.72762805964425,4.79925878782068,120395.258006576,0.0,1.0
2012-05-15,14.69,14.85,14.59,14.71,15000,4.78297907687149,4.83507415190889,4.75041965497312,4.78949096125117,46069.6140331288,0.0,1.0
2012-05-16,14.87,14.96,14.695,14.695,13800,4.84158603628857,4.87088951599711,4.78460704796641,4.78460704796641,42384.0449104784,0.0,1.0
2012-05-17,14.5,14.85,14.43,14.85,23800,4.72111617526458,4.83507415190889,4.69832457993571,4.83507415190889,73097.1209325642,0.0,1.0
2012-05-18,14.56,14.69,14.14,14.46,58400,4.7406518284036,4.78297907687149,4.60390225643042,4.70809240650523,179364.363968981,0.0,1.0
2012-05-21,14.72,14.87,14.3709,14.64,20500,4.792746903441,4.84158603628857,4.67908196159377,4.7666993659223,62961.805845276,0.0,1.0
2012-05-22,14.19,14.66,14.055,14.66,42000,4.62018196737961,4.77321125030198,4.5762267478168,4.77321125030198,128994.91929276,0.0,1.0
2012-05-23,14.21,14.31,13.88,14.1,61000,4.62669385175929,4.65925327365766,4.51924775949464,4.59087848767107,187349.763734723,0.0,1.0
2012-05-24,14.1,14.28,13.68,14.28,65100,4.59087848767107,4.64948544708815,4.45412891569789,4.64948544708815,199942.124903779,0.0,1.0
2012-05-25,14.01,14.24,13.822,14.06,15100,4.56157500796253,4.6364616783288,4.50036329479358,4.57785471891172,46376.7447933496,0.0,1.0
2012-05-29,14.22,14.35,13.95,14.14,29200,4.62994979394912,4.67227704241701,4.54203935482351,4.60390225643042,89682.1819844907,0.0,1.0
2012-05-30,14.06,14.26,13.92,14.06,37800,4.57785471891172,4.64297356270847,4.53227152825399,4.57785471891172,116095.427363484,0.0,1.0
2012-05-31,14.46,14.58,14.01,14.12,47400,4.70809240650523,4.74716371278328,4.56157500796253,4.59739037205075,145579.980344687,0.0,1.0
2012-06-01,14.12,14.34,14.01,14.17,34500,4.59739037205075,4.66902110022717,4.56157500796253,4.61367008299993,105960.112276196,0.0,1.0
2012-06-04,14.58,14.9,14.14,14.14,82400,4.74716371278328,4.85135386285808,4.60390225643042,4.60390225643042,253075.746421987,0.0,1.0
2012-06-05,14.52,14.71,14.45,14.51,43400,4.72762805964425,4.78949096125117,4.70483646431539,4.72437211745441,133294.749935853,0.0,1.0
2012-06-06,14.76,14.85,14.39,14.55,44300,4.80577067220036,4.83507415190889,4.68530081117636,4.73739588621377,136058.92677784,0.0,1.0
2012-06-07,14.78,14.84,14.61,14.84,41600,4.81228255658003,4.83181820971906,4.75693153935279,4.83181820971906,127766.396251877,0.0,1.0
2012-06-08,15.01,15.3,14.7,14.7,78300,4.8871692269463,4.98159155045159,4.78623501906133,4.78623501906133,240483.385252932,0.0,1.0
2012-06-11,14.9,15.12,14.64,15.07,250400,4.85135386285808,4.92298459103451,4.7666993659223,4.90670488008532,769055.423593029,0.0,1.0
2012-06-12,14.98,15.05,14.82,14.93,45200,4.87740140037678,4.90019299570565,4.82530632533938,4.8611216894276,138823.103619828,0.0,1.0
2012-06-13,14.91,15.0791,14.66,14.91,49200,4.85460980504792,4.90966778747807,4.77321125030198,4.85460980504792,151108.334028662,0.0,1.0
2012-06-14,14.98,15.157,14.781,14.97,35300,4.87740140037678,4.93503157713691,4.81260815079902,4.87414545818695,108417.158357963,0.0,1.0
2012-06-15,14.86,15.07,14.621,14.9,207400,4.83833009409873,4.90670488008532,4.76051307576161,4.85135386285808,636989.19669806,0.0,1.0
2012-06-18,14.94,15.04,14.77,14.81,39200,4.86437763161743,4.89693705351581,4.80902661439019,4.82205038314954,120395.258006577,0.0,1.0
2012-06-19,14.93,15.0499,14.86,14.98,34800,4.8611216894276,4.90016043628375,4.83833009409873,4.87740140037678,106881.504556859,0.0,1.0
2012-06-20,14.64,14.89,14.6,14.89,13400,4.7666993659223,4.84809792066824,4.75367559716295,4.84809792066824,41155.521869595,0.0,1.0
2012-06-21,14.17,14.61,14.13,14.61,25100,4.61367008299993,4.75693153935279,4.60064631424058,4.75693153935279,77089.8208154355,0.0,1.0
2012-06-22,13.7,14.3,13.6918,14.19,93700,4.46064080007757,4.65599733146782,4.4579709274819,4.62018196737961,287781.522326944,0.0,1.0
2012-06-25,13.84,13.92,13.57,13.57,61600,4.50622399073529,4.53227152825399,4.41831355160968,4.41831355160968,189192.548296049,0.0,1.0
2012-06-26,13.79,13.97,13.6601,13.9399,14200,4.4899442797861,4.54855123920318,4.44764959074011,4.53875085321177,43612.5679513619,0.0,1.0
2012-06-27,13.97,13.98,13.74,13.8,19800,4.54855123920318,4.55180718139302,4.47366456883692,4.49320022197594,60811.89052373,0.0,1.0
2012-06-28,13.93,14.0,13.702,13.86,24500,4.53552747044383,4.55831906577269,4.46129198851553,4.51273587511497,75247.0362541103,0.0,1.0
2012-06-29,14.94,15.02,14.19,14.19,40000,4.86437763161743,4.89042516913613,4.62018196737961,4.62018196737961,122852.304088343,0.0,1.0
2012-07-02,15.02,15.02,14.68,14.88,47100,4.89042516913613,4.89042516913613,4.77972313468165,4.84484197847841,144658.588064024,0.0,1.0
2012-07-03,14.98,15.14,14.8501,14.98,30000,4.87740140037678,4.92949647541419,4.83510671133079,4.87740140037678,92139.2280662576,0.0,1.0
2012-07-05,14.93,14.9999,14.84,14.89,9700,4.8611216894276,4.88388072533456,4.83181820971906,4.84809792066824,29791.6837414232,0.0,1.0
2012-07-06,14.82,14.93,14.6307,14.77,13900,4.82530632533938,4.8611216894276,4.76367133968575,4.80902661439019,42691.1756706993,0.0,1.0
2012-07-09,14.97,15.0399,14.9,14.9,33800,4.87414545818695,4.89690449409391,4.85135386285808,4.85135386285808,103810.19695465,0.0,1.0
2012-07-10,14.83,15.04,14.81,14.98,19600,4.82856226752922,4.89693705351581,4.82205038314954,4.87740140037678,60197.6290032882,0.0,1.0
2012-07-11,14.66,14.9,14.5,14.9,28900,4.77321125030198,4.85135386285808,4.72111617526458,4.85135386285808,88760.789703828,0.0,1.0
2012-07-12,14.75,14.91,14.3,14.51,20800,4.80251473001052,4.85460980504792,4.65599733146782,4.72437211745441,63883.1981259385,0.0,1.0
2012-07-13,14.94,15.07,14.51,14.77,37200,4.86437763161743,4.90670488008532,4.72437211745441,4.80902661439019,114252.642802159,0.0,1.0
2012-07-16,14.86,14.97,14.69,14.97,15000,4.83833009409873,4.87414545818695,4.78297907687149,4.87414545818695,46069.6140331288,0.0,1.0
2012-07-17,14.41,15.07,14.37,14.98,60400,4.69181269555604,4.90670488008532,4.67878892679669,4.87740140037678,185506.979173398,0.0,1.0
2012-07-18,14.09,14.64,13.86,14.45,99900,4.58762254548123,4.7666993659223,4.51273587511497,4.70483646431539,306823.629460638,0.0,1.0
2012-07-19,14.11,14.1498,14.0,14.1,35000,4.59413442986091,4.60709307977646,4.55831906577269,4.59087848767107,107495.7660773,0.0,1.0
2012-07-20,14.36,14.7063,14.02,14.1,61300,4.67553298460685,4.78828626264093,4.56483095015237,4.59087848767107,188271.156015386,0.0,1.0
2012-07-23,14.11,14.52,13.9301,14.15,113300,4.59413442986091,4.72762805964425,4.53556002986573,4.60715819862026,347979.151330232,0.0,1.0
2012-07-24,14.14,14.18,14.0,14.18,33100,4.60390225643042,4.61692602518977,4.55831906577269,4.61692602518977,101660.281633104,0.0,1.0
2012-07-25,14.23,14.34,14.03,14.21,18800,4.63320573613896,4.66902110022717,4.56808689234221,4.62669385175929,57740.5829215214,0.0,1.0
2012-07-26,14.31,14.42,14.22,14.32,9800,4.65925327365766,4.69506863774588,4.62994979394912,4.6625092158475,30098.8145016441,0.0,1.0
2012-07-27,14.86,14.87,14.38,14.4,16800,4.83833009409873,4.84158603628857,4.68204486898653,4.6885567533662,51597.9677171042,0.0,1.0
2012-07-30,14.5,14.81,14.48,14.81,7200,4.72111617526458,4.82205038314954,4.7146042908849,4.82205038314954,22113.4147359018,0.0,1.0
2012-07-31,14.5,14.61,14.4625,14.5,17100,4.72111617526458,4.75693153935279,4.70890639205269,4.72111617526458,52519.3599977667,0.0,1.0
2012-08-01,14.37,14.56,14.34,14.53,47900,4.67878892679669,4.7406518284036,4.66902110022717,4.73088400183409,147115.634145791,0.0,1.0
2012-08-02,14.44,14.58,14.32,14.4,23900,4.70158052212555,4.74716371278328,4.6625092158475,4.6885567533662,73404.2516927851,0.0,1.0
2012-08-03,14.93,15.0,14.48,14.48,18100,4.8611216894276,4.88391328475646,4.7146042908849,4.7146042908849,55590.6675999753,0.0,1.0
2012-08-06,14.74,14.99,14.67,14.97,15700,4.79925878782068,4.88065734256662,4.77646719249182,4.87414545818695,48219.5293546747,0.0,1.0
2012-08-07,14.43,14.86,14.38,14.82,18600,4.69832457993571,4.83833009409873,4.68204486898653,4.82530632533938,57126.3214010797,0.0,1.0
2012-08-08,14.27,14.43,14.15,14.43,46800,4.64622950489831,4.69832457993571,4.60715819862026,4.69832457993571,143737.195783362,0.0,1.0
2012-08-09,14.29,14.35,14.2,14.2,21800,4.65274138927799,4.67227704241701,4.62343790956945,4.62343790956945,66954.505728147,0.0,1.0
2012-08-10,14.1,14.3,14.07,14.3,11400,4.59087848767107,4.65599733146782,4.58111066110156,4.65599733146782,35012.9066651778,0.0,1.0
2012-08-13,14.35,14.35,14.05,14.1,45200,4.67227704241701,4.67227704241701,4.57459877672188,4.59087848767107,138823.103619828,0.0,1.0
2012-08-14,14.25,14.37,14.1501,14.37,12800,4.63971762051864,4.67878892679669,4.60719075804216,4.67878892679669,39312.7373082698,0.0,1.0
2012-08-15,14.2,14.2434,14.1,14.16,8900,4.62343790956945,4.63756869867334,4.59087848767107,4.6104141408101,27334.6376596564,0.0,1.0
2012-08-16,14.3,14.3,14.1002,14.19,18000,4.65599733146782,4.65599733146782,4.59094360651487,4.62018196737961,55283.5368397545,0.0,1.0
2012-08-17,14.69,14.75,14.2101,14.25,37300,4.78297907687149,4.80251473001052,4.62672641118118,4.63971762051864,114559.77356238,0.0,1.0
2012-08-20,14.92,14.95,14.3901,14.54,15900,4.85786574723776,4.86763357380727,4.68533337059826,4.73413994402393,48833.7908751164,0.0,1.0
2012-08-21,14.6,15.01,14.6,14.93,35500,4.75367559716295,4.8871692269463,4.75367559716295,4.8611216894276,109031.419878405,0.0,1.0
2012-08-22,14.77,14.9395,14.48,14.55,18200,4.80902661439019,4.86421483450794,4.7146042908849,4.73739588621377,55897.7983601962,0.0,1.0
2012-08-23,14.72,14.81,14.6,14.63,15500,4.792746903441,4.82205038314954,4.75367559716295,4.76344342373247,47605.2678342331,0.0,1.0
2012-08-24,14.85,14.967,14.66,14.76,6000,4.83507415190889,4.87316867553,4.77321125030198,4.80577067220036,18427.8456132515,0.0,1.0
2012-08-27,14.8,14.84,14.69,14.77,9200,4.81879444095971,4.83181820971906,4.78297907687149,4.80902661439019,28256.0299403189,0.0,1.0
2012-08-28,14.82,14.8699,14.63,14.76,17500,4.82530632533938,4.84155347686667,4.76344342373247,4.80577067220036,53747.8830386502,0.0,1.0
2012-08-29,14.94,14.97,14.56,14.84,25100,4.86437763161743,4.87414545818695,4.7406518284036,4.83181820971906,77089.8208154355,0.0,1.0
2012-08-30,14.67,14.94,14.66,14.86,18800,4.77646719249182,4.86437763161743,4.77321125030198,4.83833009409873,57740.5829215213,0.0,1.0
2012-08-31,14.88,15.02,14.66,14.77,32100,4.84484197847841,4.89042516913613,4.77321125030198,4.80902661439019,98588.9740308954,0.0,1.0
2012-09-04,14.66,15.005,14.4643,14.74,54300,4.77321125030198,4.88554125585138,4.70949246164686,4.79925878782068,166772.002799926,0.0,1.0
2012-09-05,14.44,14.9,14.38,14.64,35600,4.70158052212555,4.85135386285808,4.68204486898653,4.7666993659223,109338.550638626,0.0,1.0
2012-09-06,15.04,15.0899,14.65,14.98,38300,4.89693705351581,4.9131842050431,4.76995530811214,4.87740140037678,117631.081164589,0.0,1.0
2012-09-07,15.01,15.04,14.71,15.0,36100,4.8871692269463,4.89693705351581,4.78949096125117,4.88391328475646,110874.20443973,0.0,1.0
2012-09-10,15.02,15.24,14.85,15.0,11300,4.89042516913613,4.96205589731256,4.83507415190889,4.88391328475646,34705.775904957,0.0,1.0
2012-09-11,14.98,15.2299,14.8599,15.14,26800,4.87740140037678,4.95876739570083,4.83829753467683,4.92949647541419,82311.0437391901,0.0,1.0
2012-09-12,15.06,15.09,14.91,14.98,53500,4.90344893789548,4.913216764465,4.85460980504792,4.87740140037678,164314.956718159,0.0,1.0
2012-09-13,15.05,15.14,14.89,15.09,35100,4.90019299570565,4.92949647541419,4.84809792066824,4.913216764465,107802.896837521,0.0,1.0
2012-09-14,14.87,15.05,14.84,15.0,45900,4.84158603628857,4.90019299570565,4.83181820971906,4.88391328475646,140973.018941374,0.0,1.0
2012-09-17,14.99,15.11,14.75,14.8,27200,4.88065734256662,4.91972864884467,4.80251473001052,4.81879444095971,83539.5667800735,0.0,1.0
2012-09-18,15.01,15.08,14.8,14.94,18900,4.8871692269463,4.90996082227516,4.81879444095971,4.86437763161743,58047.7136817422,0.0,1.0
2012-09-19,15.28,15.59,15.1,15.3,56400,4.97507966607191,5.07601387395688,4.91647270665483,4.98159155045159,173221.748764564,0.0,1.0
2012-09-20,15.07,15.3,14.9,15.25,17300,4.90670488008532,4.98159155045159,4.85135386285808,4.9653118395024,53133.6215182085,0.0,1.0
2012-09-21,15.0,15.36,14.9951,15.27,66000,4.88391328475646,5.00112720359061,4.88231787308344,4.97182372388207,202706.301745766,0.0,1.0
2012-09-24,15.14,15.21,14.81,15.01,27600,4.92949647541419,4.95228807074305,4.82205038314954,4.8871692269463,84768.0898209568,0.0,1.0
2012-09-25,15.02,15.23,14.94,15.19,25800,4.89042516913613,4.95879995512272,4.86437763161743,4.94577618636337,79239.7361369815,0.0,1.0
2012-09-26,15.07,15.34,14.98,15.05,40400,4.90670488008532,4.99461531921094,4.87740140037678,4.90019299570565,124080.827129227,0.0,1.0
2012-09-27,15.27,15.31,15.09,15.09,28300,4.97182372388207,4.98484749264143,4.913216764465,4.913216764465,86918.005142503,0.0,1.0
2012-09-28,15.16,15.2799,14.97,15.27,17600,4.93600835979386,4.97504710665001,4.87414545818695,4.97182372388207,54055.0137988711,0.0,1.0
2012-10-01,15.22,15.28,15.09,15.2,15600,4.95554401293289,4.97507966607191,4.913216764465,4.94903212855321,47912.3985944539,0.0,1.0
2012-10-02,15.26,15.29,15.04,15.23,17700,4.96856778169224,4.97833560826175,4.89693705351581,4.95879995512272,54362.1445590919,0.0,1.0
2012-10-03,15.24,15.35,15.1301,15.33,25300,4.96205589731256,4.99787126140078,4.92627309264625,4.9913593770211,77704.0823358772,0.0,1.0
2012-10-04,15.49,15.49,15.21,15.33,56300,5.0434544520585,5.0434544520585,4.95228807074305,4.9913593770211,172914.618004343,0.0,1.0
2012-10-05,15.4,15.49,15.29,15.46,22300,5.01415097234996,5.0434544520585,4.97833560826175,5.03368662548899,68490.1595292514,0.0,1.0
2012-10-08,15.37,15.55,15.17,15.38,15800,5.00438314578045,5.06299010519753,4.9392643019837,5.00763908797029,48526.6601148956,0.0,1.0
2012-10-09,15.35,15.46,15.2,15.36,10900,4.99787126140078,5.03368662548899,4.94903212855321,5.00112720359061,33477.2528640735,0.0,1.0
2012-10-10,15.39,15.5,15.3,15.33,11400,5.01089503016013,5.04671039424834,4.98159155045159,4.9913593770211,35012.9066651778,0.0,1.0
2012-10-11,15.46,15.83,15.36,15.44,16300,5.03368662548899,5.15415648651298,5.00112720359061,5.02717474110931,50062.3139159999,0.0,1.0
2012-10-12,15.37,15.49,15.351,15.44,11900,5.00438314578045,5.0434544520585,4.99819685561976,5.02717474110931,36548.5604662821,0.0,1.0
2012-10-15,15.4,15.44,15.3,15.39,15700,5.01415097234996,5.02717474110931,4.98159155045159,5.01089503016013,48219.5293546748,0.0,1.0
2012-10-16,15.31,15.5383,15.3,15.31,28900,4.98484749264143,5.05918065283542,4.98159155045159,4.98484749264143,88760.7897038279,0.0,1.0
2012-10-17,15.39,15.48,15.18,15.43,11400,5.01089503016013,5.04019850986867,4.94252024417354,5.02391879891948,35012.9066651778,0.0,1.0
2012-10-18,14.93,15.4187,14.93,15.37,18400,4.8611216894276,5.02023958424496,4.8611216894276,5.00438314578045,56512.0598806379,0.0,1.0
2012-10-19,15.04,15.33,14.88,14.88,38000,4.89693705351581,4.9913593770211,4.84484197847841,4.84484197847841,116709.688883926,0.0,1.0
2012-10-22,14.84,15.2091,14.76,14.97,44300,4.83181820971906,4.95199503594596,4.80577067220036,4.87414545818695,136058.92677784,0.0,1.0
2012-10-23,14.91,14.91,14.591,14.76,42600,4.85460980504792,4.85460980504792,4.7507452491921,4.80577067220036,130837.703854086,0.0,1.0
2012-10-24,14.73,14.99,14.62,14.99,20900,4.79600284563084,4.88065734256662,4.76018748154263,4.88065734256662,64190.3288861594,0.0,1.0
2012-10-25,14.96,14.99,14.57,14.84,13200,4.87088951599711,4.88065734256662,4.74390777059344,4.83181820971906,40541.2603491533,0.0,1.0
2012-10-26,14.95,15.17,14.72,14.95,26900,4.86763357380727,4.9392643019837,4.792746903441,4.86763357380727,82618.1744994109,0.0,1.0
2012-10-31,14.87,15.0715,14.58,14.92,28000,4.84158603628857,4.9071932714138,4.74716371278328,4.85786574723776,85996.6128618403,0.0,1.0
2012-11-01,15.12,15.18,14.79,14.9,23300,4.92298459103451,4.94252024417354,4.81553849876987,4.85135386285808,71561.46713146,0.0,1.0
2012-11-02,14.61,15.28,14.59,15.12,36000,4.75693153935279,4.97507966607191,4.75041965497312,4.92298459103451,110567.073679509,0.0,1.0
2012-11-05,14.83,14.98,14.51,14.65,11000,4.82856226752922,4.87740140037678,4.72437211745441,4.76995530811214,33784.3836242944,0.0,1.0
2012-11-06,14.98,15.08,14.83,14.83,18000,4.87740140037678,4.90996082227516,4.82856226752922,4.82856226752922,55283.5368397545,0.0,1.0
2012-11-07,14.69,14.95,14.62,14.87,33400,4.78297907687149,4.86763357380727,4.76018748154263,4.84158603628857,102581.673913767,0.0,1.0
2012-11-08,14.47,14.82,14.4,14.68,13800,4.71134834869506,4.82530632533938,4.6885567533662,4.77972313468165,42384.0449104785,0.0,1.0
2012-11-09,14.33,14.45,14.25,14.39,15500,4.66576515803734,4.70483646431539,4.63971762051864,4.68530081117636,47605.267834233,0.0,1.0
2012-11-12,14.3,14.48,14.25,14.34,12200,4.65599733146782,4.7146042908849,4.63971762051864,4.66902110022717,37469.9527469447,0.0,1.0
2012-11-13,14.32,14.51,14.05,14.28,20100,4.6625092158475,4.72437211745441,4.57459877672188,4.64948544708815,61733.2828043925,0.0,1.0
2012-11-14,14.24,14.49,14.14,14.3,13800,4.6364616783288,4.71786023307474,4.60390225643042,4.65599733146782,42384.0449104784,0.0,1.0
2012-11-15,14.01,14.26,13.96,14.18,15200,4.56157500796253,4.64297356270847,4.54529529701334,4.61692602518977,46683.8755535705,0.0,1.0
2012-11-16,14.37,14.58,13.86,13.95,39700,4.67878892679669,4.74716371278328,4.51273587511497,4.54203935482351,121930.911807681,0.0,1.0
2012-11-19,15.07,15.08,14.39,14.44,14900,4.90670488008532,4.90996082227516,4.68530081117636,4.70158052212555,45762.4832729079,0.0,1.0
2012-11-20,14.81,15.0,14.51,15.0,26100,4.82205038314954,4.88391328475646,4.72437211745441,4.88391328475646,80161.1284176441,0.0,1.0
2012-11-21,14.72,14.89,14.43,14.88,10300,4.792746903441,4.84809792066824,4.69832457993571,4.84484197847841,31634.4683027484,0.0,1.0
2012-11-23,16.89,17.15,14.79,14.79,145000,5.49928635863577,5.58394085557155,4.81553849876987,4.81553849876987,445339.602320245,0.0,1.0
2012-11-26,16.97,17.34,16.82,16.91,83700,5.52533389615447,5.64580375717847,5.47649476330691,5.50579824301545,257068.446304859,0.0,1.0
2012-11-27,16.66,17.2099,16.55,17.07,54500,5.42439968826951,5.60344394928868,5.38858432418129,5.55789331805285,167386.264320368,0.0,1.0
2012-11-28,16.98,17.0,16.3401,16.57,38100,5.52858983834431,5.53510172272399,5.3202420976166,5.39509620856097,117016.819644147,0.0,1.0
2012-11-29,17.0,17.14,16.6501,17.14,62000,5.53510172272399,5.58068491338171,5.42117630550157,5.58068491338171,190421.071336932,0.0,1.0
2012-11-30,17.16,17.6787,17.0101,17.5,224400,5.58719679776139,5.75608251914827,5.53839022433572,5.69789883221587,689201.425935606,0.0,1.0
2012-12-03,17.28,17.5,17.2015,17.5,149400,5.62626810403944,5.69789883221587,5.60070895784922,5.69789883221587,458853.355769962,0.0,1.0
2012-12-04,17.71,17.75,17.21,17.3,161200,5.76627361820246,5.77929738696181,5.60347650871058,5.63277998841912,495094.785476023,0.0,1.0
2012-12-05,14.89,15.45,14.813,15.32,238800,5.67836317907684,5.89192149877349,5.64899891011855,5.84234546027248,626189.605677542,2.55,1.0
2012-12-06,15.11,15.19,14.81,14.88,129800,5.76226109038624,5.79276942177147,5.64785484769161,5.67454963765369,340366.041947005,0.0,1.0
2012-12-07,14.98,15.2,14.74,15.2,64500,5.71268505188523,5.79658296319463,5.62116005772953,5.79658296319463,169134.127161648,0.0,1.0
2012-12-10,14.67,15.0,14.42,14.9,80900,5.59446526776745,5.72031213473154,5.49912673218859,5.6821767205,212138.77344771,0.0,1.0
2012-12-11,14.69,14.75,14.34,14.67,37300,5.60209235061376,5.62497359915268,5.46861840080335,5.59446526776745,97809.3479554953,0.0,1.0
2012-12-12,14.22,14.69,14.18,14.69,58800,5.4228559037255,5.60209235061376,5.40760173803288,5.60209235061376,154187.390342711,0.0,1.0
2012-12-13,14.19,14.3,14.1478,14.19,17200,5.41141527945604,5.45336423511074,5.39532213465033,5.41141527945604,45102.4339097727,0.0,1.0
2012-12-14,13.89,14.29,13.81,14.11,45300,5.29700903676141,5.44955069368758,5.26650070537617,5.3809069480708,118787.224192599,0.0,1.0
2012-12-17,13.92,14.02,13.62,13.94,56300,5.30844966103087,5.34658507526241,5.19404341833624,5.31607674387718,147631.804018616,0.0,1.0
2012-12-18,14.27,14.29,13.92,13.98,66000,5.44192361084127,5.44955069368758,5.30844966103087,5.3313309095698,173067.478956105,0.0,1.0
2012-12-19,14.24,14.31,13.86,14.3,77500,5.43048298657181,5.45717777653389,5.28556841249194,5.45336423511074,203223.176046941,0.0,1.0
2012-12-20,14.59,14.6599,14.13,14.22,32800,5.56395693638221,5.59061359093006,5.38853403091711,5.4228559037255,86009.2925721247,0.0,1.0
2012-12-21,14.66,14.75,13.75,14.5,148700,5.59065172634429,5.62497359915268,5.24361945683725,5.52963506357382,389926.274557163,0.0,1.0
2012-12-24,14.25,14.72,14.1,14.72,20400,5.43429652799496,5.61353297488322,5.37709340664765,5.61353297488322,53493.5844046141,0.0,1.0
2012-12-26,14.2,14.58,14.1201,14.32,17900,5.41522882087919,5.56014339495906,5.38475862490819,5.46099131795704,46937.9980805193,0.0,1.0
2012-12-27,14.52,14.74,14.1201,14.74,59800,5.53726214642013,5.62116005772953,5.38475862490819,5.62116005772953,156809.624872349,0.0,1.0
2012-12-28,14.46,14.636,14.38,14.52,45800,5.51438089788121,5.58149922692872,5.48387256649597,5.53726214642013,120098.341457418,0.0,1.0
2012-12-31,14.59,14.7,14.37,14.37,52000,5.56395693638221,5.60590589203691,5.48005902507282,5.48005902507282,136356.195541173,0.0,1.0
2013-01-02,14.48,14.75,14.38,14.75,75800,5.52200798072751,5.62497359915268,5.48387256649597,5.62497359915268,198765.377346556,0.0,1.0
2013-01-03,14.3,14.54,14.25,14.39,52500,5.45336423511074,5.54488922926644,5.43429652799496,5.48768610791913,137667.312805992,0.0,1.0
2013-01-04,14.18,14.48,14.11,14.27,26300,5.40760173803288,5.52200798072751,5.3809069480708,5.44192361084127,68964.768129478,0.0,1.0
2013-01-07,14.09,14.26,14.01,14.08,31300,5.37327986522449,5.43811006941812,5.34277153383926,5.36946632380134,82075.9407776678,0.0,1.0
2013-01-08,14.24,14.26,14.01,14.01,26800,5.43048298657181,5.43811006941812,5.34277153383926,5.34277153383926,70275.885394297,0.0,1.0
2013-01-09,14.41,14.45,14.25,14.31,20100,5.49531319076543,5.51056735645805,5.43429652799496,5.45717777653389,52706.9140457228,0.0,1.0
2013-01-10,14.24,14.45,14.1,14.39,23700,5.43048298657181,5.51056735645805,5.37709340664765,5.48768610791913,62146.9583524193,0.0,1.0
2013-01-11,14.37,14.4,14.16,14.28,27200,5.48005902507282,5.49149964934228,5.39997465518657,5.44573715226443,71324.7792061521,0.0,1.0
2013-01-14,14.35,14.49,14.19,14.35,34500,5.47243194222651,5.52582152215067,5.41141527945604,5.47243194222651,90467.0912725091,0.0,1.0
2013-01-15,14.1,14.32,14.02,14.32,82500,5.37709340664765,5.46099131795704,5.34658507526241,5.46099131795704,216334.348695131,0.0,1.0
2013-01-16,13.93,14.25,13.88,14.11,71500,5.31226320245402,5.43429652799496,5.29319549533825,5.3809069480708,187489.768869113,0.0,1.0
2013-01-17,13.98,14.06,13.94,14.0,25400,5.3313309095698,5.36183924095503,5.31607674387718,5.3389579924161,66604.7570528038,0.0,1.0
2013-01-18,13.95,14.02,13.88,13.91,31700,5.31989028530033,5.34658507526241,5.29319549533825,5.30463611960772,83124.8345895229,0.0,1.0
2013-01-22,13.92,13.99,13.9,13.92,46200,5.30844966103087,5.33514445099295,5.30082257818456,5.30844966103087,121147.235269273,0.0,1.0
2013-01-23,13.95,14.0,13.78,13.91,110900,5.31989028530033,5.3389579924161,5.25506008110671,5.30463611960772,290805.809336848,0.0,1.0
2013-01-24,13.94,13.9425,13.8,13.89,28600,5.31607674387718,5.31703012923297,5.26268716395302,5.29700903676141,74995.9075476452,0.0,1.0
2013-01-25,13.96,14.06,13.85,14.0,79000,5.32370382672349,5.36183924095503,5.28175487106879,5.3389579924161,207156.527841398,0.0,1.0
2013-01-28,13.81,13.99,13.7895,13.99,44900,5.26650070537617,5.33514445099295,5.25868294545871,5.33514445099295,117738.330380744,0.0,1.0
2013-01-29,13.81,13.8899,13.79,13.8,39600,5.26650070537617,5.29697090134718,5.25887362252986,5.26268716395302,103840.487373663,0.0,1.0
2013-01-30,13.73,13.865,13.65,13.82,105500,5.23599237399094,5.28747518320352,5.2054840426057,5.27031424679933,276645.742876803,0.0,1.0
2013-01-31,13.81,13.98,13.73,13.75,82300,5.26650070537617,5.3313309095698,5.23599237399094,5.24361945683725,215809.901789203,0.0,1.0
2013-02-01,13.81,14.0,13.79,13.9,92500,5.26650070537617,5.3389579924161,5.25887362252986,5.30082257818456,242556.69399151,0.0,1.0
2013-02-04,13.75,13.89,13.6,13.74,56700,5.24361945683725,5.29700903676141,5.18641633548993,5.23980591541409,148680.697830471,0.0,1.0
2013-02-05,13.69,13.85,13.62,13.77,40900,5.22073820829832,5.28175487106879,5.19404341833624,5.25124653968355,107249.392262192,0.0,1.0
2013-02-06,13.79,13.81,13.62,13.645,18600,5.25887362252986,5.26650070537617,5.19404341833624,5.20357727189413,48773.5622512658,0.0,1.0
2013-02-07,13.76,13.8904,13.69,13.8,21600,5.2474329982604,5.29716157841833,5.22073820829832,5.26268716395302,56640.2658401796,0.0,1.0
2013-02-08,13.84,13.9,13.78,13.84,33600,5.27794132964563,5.30082257818456,5.25506008110671,5.27794132964563,88107.0801958351,0.0,1.0
2013-02-11,13.76,13.95,13.67,13.84,20700,5.2474329982604,5.31989028530033,5.21311112545201,5.27794132964563,54280.2547635055,0.0,1.0
2013-02-12,13.72,13.85,13.72,13.78,26600,5.23217883256778,5.28175487106879,5.23217883256778,5.25506008110671,69751.4384883694,0.0,1.0
2013-02-13,13.62,13.77,13.55,13.69,21400,5.19404341833624,5.25124653968355,5.16734862837416,5.22073820829832,56115.818934252,0.0,1.0
2013-02-14,13.36,13.75,13.3,13.6,38700,5.09489134133423,5.24361945683725,5.0720100927953,5.18641633548993,101480.476296988,0.0,1.0
2013-02-15,13.43,13.5,13.37,13.41,38400,5.12158613129631,5.14828092125839,5.09870488275738,5.11395904845,100693.805938097,0.0,1.0
2013-02-19,13.58,13.64,13.4601,13.5,40400,5.17878925264362,5.20167050118255,5.13306489098,5.14828092125839,105938.274997373,0.0,1.0
2013-02-20,13.4,13.65,13.37,13.55,32900,5.11014550702684,5.2054840426057,5.09870488275738,5.16734862837416,86271.5160250885,0.0,1.0
2013-02-21,13.44,13.55,13.21,13.39,50900,5.12539967271946,5.16734862837416,5.03768821998691,5.10633196560369,133471.737558571,0.0,1.0
2013-02-22,13.55,13.59,13.3802,13.5,32400,5.16734862837416,5.18260279406678,5.102594695009,5.14828092125839,84960.3987602694,0.0,1.0
2013-02-25,13.41,13.62,13.41,13.58,26300,5.11395904845,5.19404341833624,5.11395904845,5.17878925264362,68964.768129478,0.0,1.0
2013-02-26,13.48,13.55,13.2701,13.47,27700,5.14065383841208,5.16734862837416,5.06060760394007,5.13684029698892,72635.8964709711,0.0,1.0
2013-02-27,13.37,13.5,13.29,13.5,32700,5.09870488275738,5.14828092125839,5.06819655137214,5.14828092125839,85747.0691191608,0.0,1.0
2013-02-28,13.38,13.54,13.3,13.31,37300,5.10251842418054,5.163535086951,5.0720100927953,5.07582363421845,97809.3479554953,0.0,1.0
2013-03-01,13.52,13.55,13.21,13.34,30300,5.1559080041047,5.16734862837416,5.03768821998691,5.08726425848792,79453.7062480297,0.0,1.0
2013-03-04,13.89,13.95,13.45,13.52,33800,5.29700903676141,5.31989028530033,5.12921321414261,5.1559080041047,88631.5271017625,0.0,1.0
2013-03-05,13.85,13.96,13.7418,13.95,29300,5.28175487106879,5.32370382672349,5.24049235287026,5.31989028530033,76831.4717183918,0.0,1.0
2013-03-06,13.65,13.9195,13.64,13.81,25000,5.2054840426057,5.30825898395971,5.20167050118255,5.26650070537617,65555.8632409487,0.0,1.0
2013-03-07,13.93,14.0,13.69,13.69,21400,5.31226320245402,5.3389579924161,5.22073820829832,5.22073820829832,56115.8189342521,0.0,1.0
2013-03-08,14.13,14.24,13.99,14.02,29200,5.38853403091711,5.43048298657181,5.33514445099295,5.34658507526241,76569.2482654281,0.0,1.0
2013-03-11,13.85,14.1,13.81,14.06,20700,5.28175487106879,5.37709340664765,5.26650070537617,5.36183924095503,54280.2547635055,0.0,1.0
2013-03-12,13.82,14.08,13.6163,13.8,23800,5.27031424679933,5.36946632380134,5.19263240800967,5.26268716395302,62409.1818053831,0.0,1.0
2013-03-13,13.85,14.0599,13.8101,13.87,22200,5.28175487106879,5.3618011055408,5.2665388407904,5.2893819539151,58213.6065579624,0.0,1.0
2013-03-14,13.98,14.0,13.815,13.9,7200,5.3313309095698,5.3389579924161,5.26840747608775,5.30082257818456,18880.0886133932,0.0,1.0
2013-03-15,13.95,14.0,13.82,13.98,59800,5.31989028530033,5.3389579924161,5.27031424679933,5.3313309095698,156809.624872349,0.0,1.0
2013-03-18,13.97,14.01,13.84,13.85,30600,5.32751736814664,5.34277153383926,5.27794132964563,5.28175487106879,80240.3766069212,0.0,1.0
2013-03-19,13.96,14.06,13.89,13.94,69700,5.32370382672349,5.36183924095503,5.29700903676141,5.31607674387718,182769.746715765,0.0,1.0
2013-03-20,14.07,14.15,13.98,13.98,60000,5.36565278237819,5.39616111376342,5.3313309095698,5.3313309095698,157334.071778277,0.0,1.0
2013-03-21,13.99,14.25,13.97,14.19,62800,5.33514445099295,5.43429652799496,5.32751736814664,5.41141527945604,164676.328461263,0.0,1.0
2013-03-22,13.98,14.06,13.87,13.98,28600,5.3313309095698,5.36183924095503,5.2893819539151,5.3313309095698,74995.9075476452,0.0,1.0
2013-03-25,13.75,13.95,13.7,13.88,48900,5.24361945683725,5.31989028530033,5.22455174972147,5.29319549533825,128227.268499296,0.0,1.0
2013-03-26,13.98,14.0,13.65,13.75,56500,5.3313309095698,5.3389579924161,5.2054840426057,5.24361945683725,148156.250924544,0.0,1.0
2013-03-27,14.15,14.23,13.79,13.93,72600,5.39616111376342,5.42666944514866,5.25887362252986,5.31226320245402,190374.226851715,0.0,1.0
2013-03-28,14.05,14.25,13.89,14.19,27300,5.35802569953188,5.43429652799496,5.29700903676141,5.41141527945604,71587.0026591159,0.0,1.0
2013-04-01,13.83,13.98,13.7,13.7,61100,5.27412778822248,5.3313309095698,5.22455174972147,5.22455174972147,160218.529760879,0.0,1.0
2013-04-02,13.95,13.99,13.79,13.87,49500,5.31989028530033,5.33514445099295,5.25887362252986,5.2893819539151,129800.609217078,0.0,1.0
2013-04-03,13.88,13.94,13.7566,13.94,18600,5.29319549533825,5.31607674387718,5.24613639417653,5.31607674387718,48773.5622512658,0.0,1.0
2013-04-04,13.94,13.95,13.5795,13.5795,25900,5.31607674387718,5.31989028530033,5.17859857557246,5.17859857557246,67915.8743176228,0.0,1.0
2013-04-05,13.98,14.01,13.73,13.73,18500,5.3313309095698,5.34277153383926,5.23599237399094,5.23599237399094,48511.338798302,0.0,1.0
2013-04-08,14.01,14.04,13.9301,13.99,19000,5.34277153383926,5.35421215810872,5.31230133786826,5.33514445099295,49822.456063121,0.0,1.0
2013-04-09,14.07,14.19,13.97,14.05,14500,5.36565278237819,5.41141527945604,5.32751736814664,5.35802569953188,38022.4006797502,0.0,1.0
2013-04-10,14.08,14.14,13.98,14.08,21100,5.36946632380134,5.39234757234027,5.3313309095698,5.36946632380134,55329.1485753607,0.0,1.0
2013-04-11,14.18,14.2,14.0,14.0,23300,5.40760173803288,5.41522882087919,5.3389579924161,5.3389579924161,61098.0645405642,0.0,1.0
2013-04-12,14.22,14.309,14.1401,14.199,20000,5.4228559037255,5.45679642239157,5.3923857077545,5.41484746673688,52444.6905927589,0.0,1.0
2013-04-15,13.98,14.32,13.96,14.22,68600,5.3313309095698,5.46099131795704,5.32370382672349,5.4228559037255,179885.288733163,0.0,1.0
2013-04-16,14.08,14.2499,13.9,14.07,18000,5.36946632380134,5.43425839258073,5.30082257818456,5.36565278237819,47200.221533483,0.0,1.0
2013-04-17,13.85,14.0024,13.7801,13.99,24300,5.28175487106879,5.33987324235766,5.25509821652094,5.33514445099295,63720.2990702021,0.0,1.0
2013-04-18,13.94,14.07,13.85,13.85,32900,5.31607674387718,5.36565278237819,5.28175487106879,5.28175487106879,86271.5160250884,0.0,1.0
2013-04-19,14.13,14.2,13.93,13.93,20500,5.38853403091711,5.41522882087919,5.31226320245402,5.31226320245402,53755.8078575779,0.0,1.0
2013-04-22,14.2,14.4,14.01,14.22,13400,5.41522882087919,5.49149964934228,5.34277153383926,5.4228559037255,35137.9426971485,0.0,1.0
2013-04-23,14.44,14.5,14.2,14.26,26300,5.5067538150349,5.52963506357382,5.41522882087919,5.43811006941812,68964.7681294779,0.0,1.0
2013-04-24,14.42,14.4499,14.31,14.39,7300,5.49912673218859,5.51052922104382,5.45717777653389,5.48768610791913,19142.312066357,0.0,1.0
2013-04-25,14.55,14.68,14.3801,14.43,16300,5.5487027706896,5.5982788091906,5.4839107019102,5.50294027361174,42742.4228330985,0.0,1.0
2013-04-26,14.57,14.715,14.4501,14.48,20200,5.5563298535359,5.61162620417164,5.51060549187228,5.52200798072751,52969.1374986866,0.0,1.0
2013-04-29,14.6,14.72,14.52,14.54,15300,5.56777047780537,5.61353297488322,5.53726214642013,5.54488922926644,40120.1883034606,0.0,1.0
2013-04-30,14.73,14.73,14.565,14.59,25700,5.61734651630637,5.61734651630637,5.55442308282433,5.56395693638221,67391.4274116953,0.0,1.0
2013-05-01,14.48,14.89,14.48,14.69,38600,5.52200798072751,5.67836317907684,5.52200798072751,5.60209235061376,101218.252844025,0.0,1.0
2013-05-02,14.65,14.86,14.54,14.54,22700,5.58683818492114,5.66692255480738,5.54488922926644,5.54488922926644,59524.7238227814,0.0,1.0
2013-05-03,14.67,14.8699,14.59,14.8,18700,5.59446526776745,5.6706979608163,5.56395693638221,5.64404130626845,49035.7857042296,0.0,1.0
2013-05-06,14.68,14.71,14.5,14.71,6700,5.5982788091906,5.60971943346006,5.52963506357382,5.60971943346006,17568.9713485742,0.0,1.0
2013-05-07,14.71,14.72,14.56,14.66,10400,5.60971943346006,5.61353297488322,5.55251631211275,5.59065172634429,27271.2391082347,0.0,1.0
2013-05-08,14.78,14.78,14.5,14.62,16300,5.63641422342215,5.63641422342215,5.52963506357382,5.57539756065168,42742.4228330985,0.0,1.0
2013-05-09,14.63,14.84,14.55,14.72,11900,5.57921110207483,5.65929547196107,5.5487027706896,5.61353297488322,31204.5909026916,0.0,1.0
2013-05-10,14.67,14.8,14.51,14.65,10000,5.59446526776745,5.64404130626845,5.53344860499698,5.58683818492114,26222.3452963795,0.0,1.0
2013-05-13,14.78,14.8249,14.68,14.68,13900,5.63641422342215,5.65353702441211,5.5982788091906,5.5982788091906,36449.0599619674,0.0,1.0
2013-05-14,14.84,14.9,14.677,14.85,18800,5.65929547196107,5.6821767205,5.59713474676365,5.66310901338423,49298.0091571934,0.0,1.0
2013-05-15,15.45,15.4999,14.83,14.83,29100,5.89192149877349,5.91095107047503,5.65548193053792,5.65548193053792,76307.0248124642,0.0,1.0
2013-05-16,15.66,15.8,15.25,15.45,49600,5.97200586865973,6.02539544858389,5.8156506703104,5.89192149877349,130062.832670042,0.0,1.0
2013-05-17,15.68,15.8,15.6,15.68,29400,5.97963295150604,6.02539544858389,5.9491246201208,5.97963295150604,77093.6951713556,0.0,1.0
2013-05-20,15.84,15.89,15.63,15.68,81800,6.04064961427651,6.05971732139228,5.96056524439027,5.97963295150604,214498.784524384,0.0,1.0
2013-05-21,17.39,17.5099,15.82,15.82,113400,6.63174853486543,6.67747289652905,6.0330225314302,6.0330225314302,297361.395660943,0.0,1.0
2013-05-22,15.96,17.3999,15.85,17.39,58700,6.08641211135436,6.63552394087436,6.04446315569966,6.63174853486543,153925.166889747,0.0,1.0
2013-05-23,15.93,15.98,15.18,15.98,85800,6.0749714870849,6.09403919420067,5.78895588034832,6.09403919420067,224987.722642936,0.0,1.0
2013-05-24,16.09,16.24,15.78,15.78,15000,6.13598814985537,6.19319127120268,6.01776836573758,6.01776836573758,39333.5179445692,0.0,1.0
2013-05-28,16.4,16.43,16.142,16.16,28000,6.25420793397315,6.26564855824261,6.15581856525577,6.16268293981745,73422.5668298625,0.0,1.0
2013-05-29,16.15,16.25,16.04,16.25,11400,6.15886939839429,6.19700481262584,6.11692044273959,6.19700481262584,29893.4736378726,0.0,1.0
2013-05-30,16.44,16.44,16.171,16.25,29600,6.26946209966577,6.26946209966577,6.16687783538292,6.19700481262584,77618.1420772832,0.0,1.0
2013-05-31,16.43,16.57,15.93,16.3,32300,6.26564855824261,6.31903813816678,6.0749714870849,6.21607251974161,84698.1753073057,0.0,1.0
2013-06-03,17.28,17.39,16.45,16.45,110800,6.58979957921074,6.63174853486543,6.27327564108892,6.27327564108892,290543.585883884,0.0,1.0
2013-06-04,16.94,17.72,16.82,17.21,126000,6.46013917082349,6.75759540182953,6.41437667374563,6.56310478924865,330401.550734381,0.0,1.0
2013-06-05,17.37,17.53,16.94,16.97,44300,6.62412145201912,6.68513811478959,6.46013917082349,6.47157979509295,116164.989662961,0.0,1.0
2013-06-06,17.84,17.86,17.1201,17.32,68900,6.80335789890738,6.81098498175369,6.5288210518545,6.60505374490335,180671.959092055,0.0,1.0
2013-06-07,17.67,17.96,17.53,17.96,43600,6.73852769471376,6.84912039598523,6.68513811478959,6.84912039598523,114329.425492214,0.0,1.0
2013-06-10,17.99,18.165,17.53,17.68,51500,6.86056102025469,6.9272979951599,6.68513811478959,6.74234123613691,135045.078276354,0.0,1.0
2013-06-11,17.76,17.94,17.56,17.84,20400,6.77284956752214,6.84149331313892,6.69657873905906,6.80335789890738,53493.5844046141,0.0,1.0
2013-06-12,17.78,18.04,17.59,17.83,15700,6.78047665036845,6.87962872737047,6.70801936332852,6.79954435748422,41169.0821153158,0.0,1.0
2013-06-13,17.89,17.9,17.5,17.7,30900,6.82242560602315,6.82623914744631,6.67369749052013,6.74996831898322,81027.0469658126,0.0,1.0
2013-06-14,17.2,17.92,17.1,17.8,19200,6.5592912478255,6.83386623029261,6.52115583359396,6.78810373321476,50346.9029690486,0.0,1.0
2013-06-17,17.37,17.49,16.98,17.32,11800,6.62412145201912,6.66988394909698,6.4753933365161,6.60505374490335,30942.3674497278,0.0,1.0
2013-06-18,17.46,17.77,17.24,17.24,26100,6.65844332482751,6.7766631089453,6.57454541351812,6.57454541351812,68440.3212235504,0.0,1.0
2013-06-19,17.22,17.63,17.13,17.41,15400,6.56691833067181,6.72327352902114,6.53259645786342,6.63937561771174,40382.4117564244,0.0,1.0
2013-06-20,16.85,17.21,16.79,17.03,15400,6.4258172980151,6.56310478924865,6.40293604947617,6.49446104363188,40382.4117564244,0.0,1.0
2013-06-21,17.27,17.29,16.89,16.9,49700,6.58598603778758,6.59361312063389,6.44107146370771,6.44488500513087,130325.056123006,0.0,1.0
2013-06-24,17.09,17.29,16.65,17.16,28900,6.5173422921708,6.59361312063389,6.34954646955201,6.54403708213288,75782.5779065367,0.0,1.0
2013-06-25,17.25,17.35,17.05,17.23,15700,6.57835895494127,6.61649436917282,6.50208812647818,6.57073187209496,41169.0821153158,0.0,1.0
2013-06-26,17.27,17.415,17.22,17.36,11900,6.58598603778758,6.64128238842332,6.56691833067181,6.62030791059597,31204.5909026916,0.0,1.0
2013-06-27,17.31,17.42,17.18,17.2,19300,6.6012402034802,6.6431891591349,6.55166416497919,6.5592912478255,50609.1264220123,0.0,1.0
2013-06-28,17.47,17.87,17.15,17.21,73100,6.66225686625067,6.81479852317684,6.54022354070973,6.56310478924865,191685.344116534,0.0,1.0
2013-07-01,17.72,17.79,17.17,17.17,10300,6.75759540182953,6.78429019179161,6.54785062355604,6.54785062355604,27009.0156552708,0.0,1.0
2013-07-02,17.39,17.83,16.9001,16.9001,10600,6.63174853486543,6.79954435748422,6.4449231405451,6.4449231405451,27795.6860141622,0.0,1.0
2013-07-03,17.34,17.62,17.14,17.26,7600,6.61268082774966,6.71945998759798,6.53640999928657,6.58217249636443,19928.9824252484,0.0,1.0
2013-07-05,17.8,17.88,17.18,17.46,15500,6.78810373321476,6.8186120646,6.55166416497919,6.65844332482751,40644.6352093882,0.0,1.0
2013-07-08,18.05,18.11,17.71,17.72,16900,6.88344226879362,6.90632351733255,6.75378186040637,6.75759540182953,44315.7635508813,0.0,1.0
2013-07-09,18.44,18.66,18.05,18.11,37400,7.03217038429664,7.11606829560604,6.88344226879362,6.90632351733255,98071.5714084592,0.0,1.0
2013-07-10,18.12,18.44,17.981,18.4,25000,6.9101370587557,7.03217038429664,6.85712883297386,7.01691621860402,65555.8632409487,0.0,1.0
2013-07-11,17.92,18.62,17.55,18.56,33300,6.83386623029261,7.10081412991342,6.6927651976359,7.07793288137449,87320.4098369437,0.0,1.0
2013-07-12,17.42,17.93,17.4,17.83,15300,6.6431891591349,6.83767977171577,6.63556207628859,6.79954435748422,40120.1883034606,0.0,1.0
2013-07-15,18.06,18.08,17.201,17.37,21700,6.88725581021677,6.89488289306308,6.55967260196782,6.62412145201912,56902.4892931435,0.0,1.0
2013-07-16,18.16,18.34,17.87,18.02,32700,6.92539122444832,6.9940349700651,6.81479852317684,6.87200164452416,85747.0691191608,0.0,1.0
2013-07-17,18.08,18.3019,17.86,18.14,18800,6.89488289306308,6.97950537724288,6.81098498175369,6.91776414160201,49298.0091571934,0.0,1.0
2013-07-18,18.08,18.15,17.9705,18.15,30600,6.89488289306308,6.92157768302516,6.85312461447954,6.92157768302516,80240.3766069212,0.0,1.0
2013-07-19,18.19,18.24,18.0,18.07,33400,6.93683184871778,6.95589955583355,6.86437456167785,6.89106935163993,87582.6332899074,0.0,1.0
2013-07-22,17.86,18.4,17.7,18.06,65100,6.81098498175369,7.01691621860402,6.74996831898322,6.88725581021677,170707.46787943,0.0,1.0
2013-07-23,17.86,18.1,17.72,17.95,18200,6.81098498175369,6.90250997590939,6.75759540182953,6.84530685456208,47724.6684394106,0.0,1.0
2013-07-24,17.93,18.0,17.65,17.87,12300,6.83767977171577,6.86437456167785,6.73090061186745,6.81479852317684,32253.4847145467,0.0,1.0
2013-07-25,18.26,18.26,17.85,17.93,27500,6.96352663867986,6.96352663867986,6.80717144033053,6.83767977171577,72111.4495650436,0.0,1.0
2013-07-26,17.84,18.32,17.78,18.23,11700,6.80335789890738,6.98640788721879,6.78047665036845,6.9520860144104,30680.143996764,0.0,1.0
2013-07-29,17.59,17.94,17.44,17.94,10900,6.70801936332852,6.84149331313892,6.65081624198121,6.84149331313892,28582.3563730536,0.0,1.0
2013-07-30,17.62,17.71,17.47,17.71,4900,6.71945998759798,6.75378186040637,6.66225686625067,6.75378186040637,12848.9491952259,0.0,1.0
2013-07-31,17.78,17.83,17.52,17.62,12800,6.78047665036845,6.79954435748422,6.68132457336644,6.71945998759798,33564.6019793657,0.0,1.0
2013-08-01,17.91,18.12,17.86,17.87,15300,6.83005268886946,6.9101370587557,6.81098498175369,6.81479852317684,40120.1883034606,0.0,1.0
2013-08-02,18.0,18.14,17.68,17.78,14900,6.86437456167785,6.91776414160201,6.74234123613691,6.78047665036845,39071.2944916054,0.0,1.0
2013-08-05,17.9,18.16,17.7,18.16,13500,6.82623914744631,6.92539122444832,6.74996831898322,6.92539122444832,35400.1661501123,0.0,1.0
2013-08-06,17.54,17.8384,17.39,17.8,18500,6.68895165621275,6.80274773227967,6.63174853486543,6.78810373321476,48511.338798302,0.0,1.0
2013-08-07,17.17,17.44,16.76,17.44,24600,6.54785062355604,6.65081624198121,6.39149542520671,6.65081624198121,64506.9694290935,0.0,1.0
2013-08-08,17.55,17.58,17.21,17.21,9300,6.6927651976359,6.70420582190537,6.56310478924865,6.56310478924865,24386.7811256329,0.0,1.0
2013-08-09,17.74,17.76,17.23,17.524,17300,6.76522248467584,6.77284956752214,6.57073187209496,6.6828499899357,45364.6573627364,0.0,1.0
2013-08-12,17.47,17.79,17.4,17.59,4700,6.66225686625067,6.78429019179161,6.63556207628859,6.70801936332852,12324.5022892983,0.0,1.0
2013-08-13,17.15,17.5,17.06,17.5,7200,6.54022354070973,6.67369749052013,6.50590166790134,6.67369749052013,18880.0886133932,0.0,1.0
2013-08-14,17.01,17.2167,17.0,17.1,7400,6.48683396078557,6.56565986200217,6.48302041936241,6.52115583359396,19404.5355193208,0.0,1.0
2013-08-15,16.35,16.92,16.33,16.92,21100,6.23514022685738,6.45251208797718,6.22751314401107,6.45251208797718,55329.1485753607,0.0,1.0
2013-08-16,16.28,16.38,16.0845,16.23,18100,6.2084454368953,6.24658085112684,6.13389070207263,6.18937772977953,47462.4449864468,0.0,1.0
2013-08-19,17.43,17.89,15.95,16.05,59200,6.64700270055805,6.82242560602315,6.0825985699312,6.12073398416275,155236.284154566,0.0,1.0
2013-08-20,17.5,17.68,17.17,17.5,8100,6.67369749052013,6.74234123613691,6.54785062355604,6.67369749052013,21240.0996900674,0.0,1.0
2013-08-21,16.73,17.4,16.72,17.4,13300,6.38005480093725,6.63556207628859,6.37624125951409,6.63556207628859,34875.7192441847,0.0,1.0
2013-08-22,17.0,17.05,16.68,16.68,7100,6.48302041936241,6.50208812647818,6.36098709382147,6.36098709382147,18617.8651604294,0.0,1.0
2013-08-23,16.94,17.18,16.86,16.98,6700,6.46013917082349,6.55166416497919,6.42963083943825,6.4753933365161,17568.9713485742,0.0,1.0
2013-08-26,16.95,17.44,16.52,16.81,13200,6.46395271224664,6.65081624198121,6.299970431051,6.41056313232248,34613.4957912209,0.0,1.0
2013-08-27,16.3,17.33,16.27,16.76,21700,6.21607251974161,6.60886728632651,6.20463189547214,6.39149542520671,56902.4892931434,0.0,1.0
2013-08-28,16.29,16.88,16.22,16.26,29800,6.21225897831845,6.43725792228456,6.18556418835637,6.20081835404899,78142.5889832109,0.0,1.0
2013-08-29,16.45,16.49,16.24,16.31,10000,6.27327564108892,6.28852980678154,6.19319127120268,6.21988606116476,26222.3452963795,0.0,1.0
2013-08-30,16.01,16.3699,15.9,16.36,33400,6.10547981847013,6.24272917428946,6.06353086281543,6.23895376828053,87582.6332899074,0.0,1.0
2013-09-03,16.38,16.54,15.633,16.14,29100,6.24658085112684,6.30759751389731,5.96170930681721,6.15505585697114,76307.0248124643,0.0,1.0
2013-09-04,16.74,16.74,16.23,16.35,20600,6.3838683423604,6.3838683423604,6.18937772977953,6.23514022685738,54018.0313105417,0.0,1.0
2013-09-05,16.61,16.75,16.46,16.75,9300,6.33429230385939,6.38768188378355,6.27708918251208,6.38768188378355,24386.7811256329,0.0,1.0
2013-09-06,16.12,16.53,15.95,16.53,32500,6.14742877412483,6.30378397247416,6.0825985699312,6.30378397247416,85222.6222132333,0.0,1.0
2013-09-09,17.18,17.44,15.66,16.13,37900,6.55166416497919,6.65081624198121,5.97200586865973,6.15124231554798,99382.6886732782,0.0,1.0
2013-09-10,17.09,17.1,16.8,17.1,14800,6.5173422921708,6.52115583359396,6.40674959089933,6.52115583359396,38809.0710386416,0.0,1.0
2013-09-11,16.99,17.265,16.805,17.02,23600,6.47920687793926,6.584079267076,6.4086563616109,6.49064750220872,61884.7348994555,0.0,1.0
2013-09-12,16.98,17.27,16.73,16.8073,38000,6.4753933365161,6.58598603778758,6.38005480093725,6.40953347613823,99644.912126242,0.0,1.0
2013-09-13,17.22,17.37,16.83,17.04,25400,6.56691833067181,6.62412145201912,6.41819021516879,6.49827458505503,66604.7570528038,0.0,1.0
2013-09-16,17.11,17.4,17.05,17.4,9100,6.52496937501711,6.63556207628859,6.50208812647818,6.63556207628859,23862.3342197053,0.0,1.0
2013-09-17,17.2,17.39,17.0501,17.0501,16900,6.5592912478255,6.63174853486543,6.50212626189242,6.50212626189242,44315.7635508813,0.0,1.0
2013-09-18,17.5,17.5,17.24,17.25,10500,6.67369749052013,6.67369749052013,6.57454541351812,6.57835895494127,27533.4625611984,0.0,1.0
2013-09-19,17.53,17.6,17.03,17.23,24400,6.68513811478959,6.71183290475167,6.49446104363188,6.57073187209496,63982.5225231659,0.0,1.0
2013-09-20,17.61,17.74,17.15,17.53,64300,6.71564644617483,6.76522248467584,6.54022354070973,6.68513811478959,168609.68025572,0.0,1.0
2013-09-23,17.86,18.02,17.43,17.59,28300,6.81098498175369,6.87200164452416,6.64700270055805,6.70801936332852,74209.2371887539,0.0,1.0
2013-09-24,18.0,18.13,17.68,17.68,16800,6.86437456167785,6.91395060017885,6.74234123613691,6.74234123613691,44053.5400979175,0.0,1.0
2013-09-25,18.22,18.28,18.0,18.0,12800,6.94827247298724,6.97115372152617,6.86437456167785,6.86437456167785,33564.6019793657,0.0,1.0
2013-09-26,18.38,18.44,18.0096,18.28,16300,7.00928913575771,7.03217038429664,6.86803556144408,6.97115372152617,42742.4228330986,0.0,1.0
2013-09-27,18.16,18.4,18.08,18.24,7600,6.92539122444832,7.01691621860402,6.89488289306308,6.95589955583355,19928.9824252484,0.0,1.0
2013-09-30,17.86,18.0,17.4218,18.0,31200,6.81098498175369,6.86437456167785,6.64387559659106,6.86437456167785,81813.7173247039,0.0,1.0
2013-10-01,17.93,18.045,17.68,17.74,11000,6.83767977171577,6.88153549808204,6.74234123613691,6.76522248467584,28844.5798260174,0.0,1.0
2013-10-02,17.56,18.3735,17.48,17.71,32400,6.69657873905906,7.00681033383266,6.66607040767382,6.75378186040637,84960.3987602694,0.0,1.0
2013-10-03,17.54,17.7372,17.4,17.7,24500,6.68895165621275,6.76415469307735,6.63556207628859,6.74996831898322,64244.7459761297,0.0,1.0
2013-10-04,17.9,18.09,17.5,17.5,39700,6.82623914744631,6.89869643448624,6.67369749052013,6.67369749052013,104102.710826626,0.0,1.0
2013-10-07,17.49,17.93,17.48,17.78,12500,6.66988394909698,6.83767977171577,6.66607040767382,6.78047665036845,32777.9316204743,0.0,1.0
2013-10-08,17.3,17.5,17.07,17.34,28400,6.59742666205704,6.67369749052013,6.50971520932449,6.61268082774966,74471.4606417177,0.0,1.0
2013-10-09,17.25,17.5295,17.1369,17.3,21200,6.57835895494127,6.68494743771844,6.5352278014454,6.59742666205704,55591.3720283245,0.0,1.0
2013-10-10,17.5,17.7,17.0,17.42,35300,6.67369749052013,6.74996831898322,6.48302041936241,6.6431891591349,92564.8788962195,0.0,1.0
2013-10-11,17.83,17.84,17.23,17.41,18000,6.79954435748422,6.80335789890738,6.57073187209496,6.63937561771174,47200.2215334831,0.0,1.0
2013-10-14,18.14,18.38,17.66,17.7,36800,6.91776414160201,7.00928913575771,6.7347141532906,6.74996831898322,96498.2306906764,0.0,1.0
2013-10-15,18.41,18.49,18.05,18.11,33600,7.02072976002718,7.05123809141241,6.88344226879362,6.90632351733255,88107.080195835,0.0,1.0
2013-10-16,18.33,18.656,18.2775,18.57,18700,6.99022142864194,7.11454287903677,6.97020033617038,7.08174642279765,49035.7857042296,0.0,1.0
2013-10-17,18.41,18.66,18.25,18.25,14100,7.02072976002718,7.11606829560604,6.95971309725671,6.95971309725671,36973.506867895,0.0,1.0
2013-10-18,18.79,18.96,18.48,18.61,29200,7.16564433410704,7.23047453830067,7.04742454998926,7.09700058849026,76569.2482654281,0.0,1.0
2013-10-21,18.52,18.8,18.47,18.75,27200,7.06267871568188,7.1694578755302,7.0436110085661,7.15039016841443,71324.7792061521,0.0,1.0
2013-10-22,18.46,18.8,18.34,18.64,13700,7.03979746714295,7.1694578755302,6.9940349700651,7.10844121275973,35924.6130560399,0.0,1.0
2013-10-23,18.63,18.77,18.45,18.45,10800,7.10462767133657,7.15801725126073,7.03598392571979,7.03598392571979,28320.1329200898,0.0,1.0
2013-10-24,18.78,18.79,18.49,18.72,8100,7.16183079268389,7.16564433410704,7.05123809141241,7.13894954414496,21240.0996900674,0.0,1.0
2013-10-25,18.78,18.929,18.71,18.8,10400,7.16183079268389,7.21865255988889,7.13513600272181,7.1694578755302,27271.2391082346,0.0,1.0
2013-10-28,18.8,18.88,18.621,18.64,11900,7.1694578755302,7.19996620691543,7.10119548405573,7.10844121275973,31204.5909026916,0.0,1.0
2013-10-29,18.92,19.064,18.56,18.89,20500,7.21522037260805,7.27013536910147,7.07793288137449,7.20377974833859,53755.8078575779,0.0,1.0
2013-10-30,18.51,18.92,18.43,18.92,14800,7.05886517425872,7.21522037260805,7.02835684287349,7.21522037260805,38809.0710386416,0.0,1.0
2013-10-31,18.31,18.43,18.06,18.42,27800,6.98259434579563,7.02835684287349,6.88725581021677,7.02454330145033,72898.119923935,0.0,1.0
2013-11-01,18.7,19.0025,18.12,18.26,47500,7.13132246129865,7.24668208934907,6.9101370587557,6.96352663867986,124556.140157803,0.0,1.0
2013-11-04,18.7,18.97,18.53,18.9,24000,7.13132246129865,7.23428807972382,7.06649225710503,7.20759328976174,62933.6287113107,0.0,1.0
2013-11-05,18.75,19.3,18.51,18.68,18600,7.15039016841443,7.36013494668792,7.05886517425872,7.12369537845235,48773.5622512658,0.0,1.0
2013-11-06,18.7,19.11,18.7,18.79,8000,7.13132246129865,7.28767765964798,7.13132246129865,7.16564433410704,20977.8762371036,0.0,1.0
2013-11-07,18.52,18.96,18.51,18.74,15600,7.06267871568188,7.23047453830067,7.05886517425872,7.14657662699127,40906.8586623519,0.0,1.0
2013-11-08,18.8,18.89,18.52,18.6,17000,7.1694578755302,7.20377974833859,7.06267871568188,7.09318704706711,44577.9870038451,0.0,1.0
2013-11-11,18.77,18.9155,18.71,18.71,37700,7.15801725126073,7.21350427896763,7.13513600272181,7.13513600272181,98858.2417673507,0.0,1.0
2013-11-12,18.85,18.86,18.6,18.63,7700,7.18852558264597,7.19233912406912,7.09318704706711,7.10462767133657,20191.2058782122,0.0,1.0
2013-11-13,18.83,18.83,18.52,18.79,10200,7.18089849979966,7.18089849979966,7.06267871568188,7.16564433410704,26746.7922023071,0.0,1.0
2013-11-14,18.62,18.76,18.53,18.76,9100,7.10081412991342,7.15420370983758,7.06649225710503,7.15420370983758,23862.3342197053,0.0,1.0
2013-11-15,18.81,18.84,18.56,18.59,18500,7.17327141695335,7.18471204122282,7.07793288137449,7.08937350564396,48511.338798302,0.0,1.0
2013-11-18,18.85,19.0,18.68,18.8,8300,7.18852558264597,7.24572870399328,7.12369537845235,7.1694578755302,21764.546595995,0.0,1.0
2013-11-19,18.74,18.8415,18.57,18.57,9500,7.14657662699127,7.18528407243629,7.08174642279765,7.08174642279765,24911.2280315605,0.0,1.0
2013-11-20,18.81,18.88,18.58,18.83,12500,7.17327141695335,7.19996620691543,7.0855599642208,7.18089849979966,32777.9316204743,0.0,1.0
2013-11-21,19.29,19.3499,18.79,18.83,20100,7.35632140526476,7.37916451838946,7.16564433410704,7.18089849979966,52706.9140457227,0.0,1.0
2013-11-22,19.72,20.09,19.2,19.24,23200,7.5203036864604,7.66140471911711,7.32199953245637,7.33725369814899,60835.8410876003,0.0,1.0
2013-11-25,20.33,20.5045,19.84,19.84,16100,7.75292971327281,7.81947601110686,7.56606618353825,7.56606618353825,42217.975927171,0.0,1.0
2013-11-26,20.72,20.83,20.07,20.43,22900,7.90165782877583,7.94360678443053,7.6537776362708,7.79106512750436,60049.170728709,0.0,1.0
2013-11-27,21.12,21.14,20.59,20.67,18900,8.05419948570201,8.06182656854832,7.85208179027483,7.88259012166006,49560.2326101572,0.0,1.0
2013-11-29,21.12,21.28,20.93,21.28,6900,8.05419948570201,8.11521614847248,7.98174219866208,8.11521614847248,18093.4182545018,0.0,1.0
2013-12-02,20.16,21.0275,20.02,20.98,18000,7.68809950907919,8.01892422753783,7.63470992915503,8.00080990577785,47200.221533483,0.0,1.0
2013-12-03,20.3,20.57,20.07,20.2,24800,7.74148908900335,7.84445470742852,7.6537776362708,7.70335367477181,65031.4163350211,0.0,1.0
2013-12-04,19.83,20.84,19.75,20.17,25400,7.5622526421151,7.94742032585369,7.53174431072986,7.69191305050235,66604.7570528038,0.0,1.0
2013-12-05,20.44,20.7699,19.75,19.75,43800,7.79487866892751,7.92068740047737,7.53174431072986,7.53174431072986,114853.872398142,0.0,1.0
2013-12-06,20.79,21.06,20.43,20.46,21200,7.92835261873792,8.03131823716308,7.79106512750436,7.80250575177382,55591.3720283244,0.0,1.0
2013-12-09,21.36,21.37,20.87,20.87,36700,8.14572447985771,8.14953802128087,7.95886095012315,7.95886095012315,96236.0072377127,0.0,1.0
2013-12-10,20.89,21.47,20.81,21.36,26700,7.96648803296946,8.18767343551241,7.93597970158422,8.14572447985771,70013.6619413332,0.0,1.0
2013-12-11,20.6,20.83,20.4,20.83,18800,7.85589533169798,7.94360678443053,7.77962450323489,7.94360678443053,49298.0091571934,0.0,1.0
2013-12-12,19.95,20.7164,19.84,20.52,26300,7.60801513919295,7.9002849538635,7.56606618353825,7.82538700031275,68964.768129478,0.0,1.0
2013-12-13,19.92,20.15,19.84,20.05,21400,7.59657451492349,7.68428596765604,7.56606618353825,7.64615055342449,56115.818934252,0.0,1.0
2013-12-16,20.49,20.61,20.07,20.07,17400,7.81394637604328,7.85970887312114,7.6537776362708,7.6537776362708,45626.8808157003,0.0,1.0
2013-12-17,20.26,20.52,20.01,20.49,17162,7.72623492331074,7.82538700031275,7.63089638773188,7.81394637604328,45002.7889976464,0.0,1.0
2013-12-18,20.45,20.67,20.25,20.35,25400,7.79869221035067,7.88259012166006,7.72242138188758,7.76055679611912,66604.7570528038,0.0,1.0
2013-12-19,19.91,20.37,19.821,20.37,24900,7.59276097350033,7.76818387896543,7.55882045483426,7.76818387896543,65293.6397879849,0.0,1.0
2013-12-20,20.41,20.59,20.01,20.01,130800,7.78343804465805,7.85208179027483,7.63089638773188,7.63089638773188,342988.276476643,0.0,1.0
2013-12-23,20.59,20.6,20.16,20.56,29500,7.85208179027483,7.85589533169798,7.68809950907919,7.84064116600536,77355.9186243194,0.0,1.0
2013-12-24,20.44,20.63,20.2101,20.55,17200,7.79487866892751,7.86733595596745,7.70720535160919,7.83682762458221,45102.4339097727,0.0,1.0
2013-12-26,20.17,20.454,19.9701,20.454,25800,7.69191305050235,7.80021762691993,7.61568035745349,7.80021762691993,67653.650864659,0.0,1.0
2013-12-27,20.12,20.28,20.08,20.28,18900,7.67284534338657,7.73386200615704,7.65759117769396,7.73386200615704,49560.2326101572,0.0,1.0
2013-12-30,20.4,20.68,19.82,20.05,24400,7.77962450323489,7.88640366308322,7.55843910069194,7.64615055342449,63982.5225231659,0.0,1.0
2013-12-31,20.16,20.46,19.56,20.46,32800,7.68809950907919,7.80250575177382,7.45928702368993,7.80250575177382,86009.2925721247,0.0,1.0
2014-01-02,20.04,20.82,19.84,20.55,43700,7.64233701200134,7.93979324300738,7.56606618353825,7.83682762458221,114591.648945178,0.0,1.0
2014-01-03,20.44,20.71,19.585,20.04,57400,7.79487866892751,7.89784428735268,7.46882087724782,7.64233701200134,150516.262001218,0.0,1.0
2014-01-06,20.92,20.97,20.59,20.59,20500,7.97792865723892,7.99699636435469,7.85208179027483,7.85208179027483,53755.8078575779,0.0,1.0
2014-01-07,21.24,21.39,20.911,21.01,19800,8.09996198277986,8.15716510412718,7.97449646995808,8.01225053004731,51920.2436868314,0.0,1.0
2014-01-08,21.07,21.51,21.0301,21.23,21800,8.03513177858624,8.20292760120503,8.01991574830785,8.09614844135671,57164.7127461072,0.0,1.0
2014-01-09,21.0,21.2,20.83,21.2,14900,8.00843698862416,8.08470781708724,7.94360678443053,8.08470781708724,39071.2944916054,0.0,1.0
2014-01-10,21.17,21.318,21.0,21.06,12700,8.07326719281778,8.12970760588047,8.00843698862416,8.03131823716308,33302.3785264019,0.0,1.0
2014-01-13,21.13,21.3,21.0,21.26,28900,8.05801302712516,8.12284323131879,8.00843698862416,8.10758906562617,75782.5779065367,0.0,1.0
2014-01-14,21.18,21.22,20.0101,21.22,10700,8.07708073424094,8.09233489993355,7.63093452314611,8.09233489993355,28057.909467126,0.0,1.0
2014-01-15,21.12,21.3,20.91,21.13,15900,8.05419948570201,8.12284323131879,7.97411511581577,8.05801302712516,41693.5290212433,0.0,1.0
2014-01-16,21.0,21.27,20.9,20.99,14400,8.00843698862416,8.11140260704932,7.97030157439261,8.004623447201,37760.1772267864,0.0,1.0
2014-01-17,21.35,21.35,20.94,20.94,26700,8.14191093843456,8.14191093843456,7.98555574008523,7.98555574008523,70013.6619413332,0.0,1.0
2014-01-21,21.51,21.71,21.4,21.56,11600,8.20292760120503,8.27919842966812,8.16097864555033,8.2219953083208,30417.9205438002,0.0,1.0
2014-01-22,21.07,21.5679,20.9251,21.51,27800,8.03513177858624,8.22500800604509,7.97987356336473,8.20292760120503,72898.1199239349,0.0,1.0
2014-01-23,21.1,21.45,20.06,20.06,18100,8.0465724028557,8.1800463526661,7.64996409484765,7.64996409484765,47462.4449864468,0.0,1.0
2014-01-24,21.16,21.34,20.7115,21.04,32700,8.06945365139463,8.13809739701141,7.89841631856615,8.02369115431677,85747.0691191608,0.0,1.0
2014-01-27,21.1,21.98,20.74,21.54,14900,8.0465724028557,8.38216404809329,7.90928491162214,8.21436822547449,39071.2944916054,0.0,1.0
2014-01-28,21.62,21.749,21.0101,21.03,39200,8.24487655685973,8.29407124121842,8.01228866546154,8.01987761289362,102791.593561807,0.0,1.0
2014-01-29,20.88,21.43,20.78,21.33,24900,7.9626744915463,8.17241926981979,7.92453907731476,8.13428385558825,65293.6397879849,0.0,1.0
2014-01-30,21.3,21.505,20.89,21.17,25900,8.12284323131879,8.20102083049345,7.96648803296946,8.07326719281778,67915.8743176228,0.0,1.0
2014-01-31,20.73,21.27,20.546,20.91,33700,7.90547137019899,8.11140260704932,7.83530220801295,7.97411511581577,88369.3036487988,0.0,1.0
2014-02-03,19.89,21.22,19.74,20.32,50000,7.58513389065402,8.09233489993355,7.52793076930671,7.74911617184966,131111.726481897,0.0,1.0
2014-02-04,19.9,20.57,19.09,19.9,48700,7.58894743207718,7.84445470742852,7.28005057680167,7.58894743207718,127702.821593368,0.0,1.0
2014-02-05,19.63,19.79,19.5,19.79,18500,7.48598181365201,7.54699847642248,7.436405775151,7.54699847642248,48511.338798302,0.0,1.0
2014-02-06,19.7,19.85,19.441,19.77,26100,7.51267660361409,7.56987972496141,7.41390588075439,7.53937139357617,68440.3212235504,0.0,1.0
2014-02-07,19.4,19.82,19.03,19.68,23900,7.39827036091946,7.55843910069194,7.25716932826275,7.50504952076778,62671.4052583469,0.0,1.0
2014-02-10,18.87,19.17,18.81,19.13,21400,7.19615266549228,7.31055890818691,7.17327141695335,7.29530474249429,56115.818934252,0.0,1.0
2014-02-11,19.43,19.44,18.788,18.81,17900,7.40971098518892,7.41352452661208,7.16488162582241,7.17327141695335,46937.9980805193,0.0,1.0
2014-02-12,19.67,19.75,19.22,19.42,20300,7.50123597934463,7.53174431072986,7.32962661530268,7.40589744376577,53231.3609516503,0.0,1.0
2014-02-13,20.41,20.6,19.35,19.45,24500,7.78343804465805,7.85589533169798,7.37920265380369,7.41733806803523,64244.7459761297,0.0,1.0
2014-02-14,21.95,22.26,20.0601,20.45,64100,8.37072342382382,8.48894320794161,7.65000223026188,7.79869221035067,168085.233349792,0.0,1.0
2014-02-18,21.87,22.11,21.47,22.11,23700,8.34021509243859,8.43174008659429,8.18767343551241,8.43174008659429,62146.9583524193,0.0,1.0
2014-02-19,20.97,22.02,20.81,21.73,17700,7.99699636435469,8.3974182137859,7.93597970158422,8.28682551251443,46413.5511745917,0.0,1.0
2014-02-20,21.46,21.6,20.72,20.8,16400,8.18385989408926,8.23724947401342,7.90165782877583,7.93216616016107,43004.6462860623,0.0,1.0
2014-02-21,20.86,21.54,20.77,21.54,29100,7.9550474087,8.21436822547449,7.92072553589161,8.21436822547449,76307.0248124642,0.0,1.0
2014-02-24,21.41,21.88,20.96,20.96,19500,8.16479218697349,8.34402863386174,7.99318282293154,7.99318282293154,51133.5733279399,0.0,1.0
2014-02-25,21.45,21.55,21.16,21.47,6200,8.1800463526661,8.21818176689765,8.06945365139463,8.18767343551241,16257.8540837553,0.0,1.0
2014-02-26,21.06,21.738,20.8401,21.54,12200,8.03131823716308,8.28987634565295,7.94745846126792,8.21436822547449,31991.261261583,0.0,1.0
2014-02-27,21.23,21.27,20.8325,20.97,7500,8.09614844135671,8.11140260704932,7.94456016978632,7.99699636435469,19666.7589722846,0.0,1.0
2014-02-28,21.04,21.57,20.66,21.31,17000,8.02369115431677,8.22580884974396,7.87877658023691,8.12665677274194,44577.9870038451,0.0,1.0
2014-03-03,20.58,20.98,20.241,20.8,22900,7.84826824885167,8.00080990577785,7.71898919460674,7.93216616016107,60049.170728709,0.0,1.0
2014-03-04,21.92,22.15,20.75,20.75,38900,8.35928279955436,8.44699425228691,7.9130984530453,7.9130984530453,102004.923202916,0.0,1.0
2014-03-05,21.33,21.95,21.12,21.8,24200,8.13428385558825,8.37072342382382,8.05419948570201,8.31352030247651,63458.0756172383,0.0,1.0
2014-03-06,21.59,21.59,20.91,21.3,22200,8.23343593259026,8.23343593259026,7.97411511581577,8.12284323131879,58213.6065579625,0.0,1.0
2014-03-07,21.74,21.75,21.4968,21.75,9500,8.29063905393758,8.29445259536073,8.19789372652647,8.29445259536073,24911.2280315605,0.0,1.0
2014-03-10,21.9,21.94,21.36,21.62,17900,8.35165571670805,8.36690988240067,8.14572447985771,8.24487655685973,46937.9980805192,0.0,1.0
2014-03-11,21.26,21.75,21.166,21.64,11400,8.10758906562617,8.29445259536073,8.07174177624852,8.25250363970604,29893.4736378726,0.0,1.0
2014-03-12,21.56,21.74,21.14,21.4,13000,8.2219953083208,8.29063905393758,8.06182656854832,8.16097864555033,34089.0488852933,0.0,1.0
2014-03-13,21.27,21.71,21.01,21.71,11000,8.11140260704932,8.27919842966812,8.01225053004731,8.27919842966812,28844.5798260174,0.0,1.0
2014-03-14,20.94,21.68,20.87,21.13,15300,7.98555574008523,8.26775780539865,7.95886095012315,8.05801302712516,40120.1883034606,0.0,1.0
2014-03-17,20.99,21.3,20.9,21.3,10100,8.004623447201,8.12284323131879,7.97030157439261,8.12284323131879,26484.5687493433,0.0,1.0
2014-03-18,21.13,21.16,20.86,21.06,10600,8.05801302712516,8.06945365139463,7.9550474087,8.03131823716308,27795.6860141622,0.0,1.0
2014-03-19,20.81,21.12,20.74,21.01,13700,7.93597970158422,8.05419948570201,7.90928491162214,8.01225053004731,35924.6130560399,0.0,1.0
2014-03-20,21.18,21.875,20.62,20.69,17200,8.07708073424094,8.34212186315016,7.86352241454429,7.89021720450637,45102.4339097726,0.0,1.0
2014-03-21,20.9,21.13,20.73,21.13,48500,7.97030157439261,8.05801302712516,7.90547137019899,8.05801302712516,127178.37468744,0.0,1.0
2014-03-24,20.51,20.99,20.42,20.92,17900,7.82157345888959,8.004623447201,7.78725158608121,7.97792865723892,46937.9980805193,0.0,1.0
2014-03-25,20.58,20.75,20.35,20.35,13000,7.84826824885167,7.9130984530453,7.76055679611912,7.76055679611912,34089.0488852933,0.0,1.0
2014-03-26,19.88,20.8,19.87,20.8,20700,7.58132034923087,7.93216616016107,7.57750680780771,7.93216616016107,54280.2547635055,0.0,1.0
2014-03-27,19.38,20.0,19.18,19.97,31400,7.39064327807315,7.62708284630872,7.31437244961006,7.61564222203926,82338.1642306315,0.0,1.0
2014-03-28,19.12,19.69,19.01,19.5,31900,7.29149120107114,7.50886306219094,7.24954224541644,7.436405775151,83649.2814954505,0.0,1.0
2014-03-31,19.51,19.75,19.26,19.41,37500,7.44021931657416,7.53174431072986,7.3448807809953,7.40208390234261,98333.794861423,0.0,1.0
2014-04-01,19.95,20.1,19.49,19.59,20300,7.60801513919295,7.66521826054027,7.43259223372785,7.47072764795939,53231.3609516503,0.0,1.0
2014-04-02,19.6,20.1463,19.56,20.08,22000,7.47454118938255,7.68287495732947,7.45928702368993,7.65759117769396,57689.1596520348,0.0,1.0
2014-04-03,19.11,19.89,18.88,19.7,11200,7.28767765964798,7.58513389065402,7.19996620691543,7.51267660361409,29369.026731945,0.0,1.0
2014-04-04,20.84,21.15,18.601,19.28,140600,7.94742032585369,8.06564010997147,7.09356840120943,7.35250786384161,368686.174867095,0.0,1.0
2014-04-07,20.51,21.59,19.5701,20.84,31600,7.82157345888959,8.23343593259026,7.46313870052732,7.94742032585369,82862.6111365591,0.0,1.0
2014-04-08,20.75,20.99,20.38,20.61,23600,7.9130984530453,8.004623447201,7.77199742038859,7.85970887312114,61884.7348994555,0.0,1.0
2014-04-09,21.13,21.25,20.75,20.75,18700,8.05801302712516,8.10377552420302,7.9130984530453,7.9130984530453,49035.7857042296,0.0,1.0
2014-04-10,20.11,21.24,19.84,21.02,33000,7.66903180196342,8.09996198277986,7.56606618353825,8.01606407147047,86533.7394780522,0.0,1.0
2014-04-11,19.85,20.04,19.54,19.91,23000,7.56987972496141,7.64233701200134,7.45165994084362,7.59276097350033,60311.3941816727,0.0,1.0
2014-04-14,19.86,20.25,19.75,20.1,10200,7.57369326638456,7.72242138188758,7.53174431072986,7.66521826054027,26746.7922023071,0.0,1.0
2014-04-15,19.57,19.91,19.1,19.91,34100,7.46310056511308,7.59276097350033,7.28386411822483,7.59276097350033,89418.197460654,0.0,1.0
2014-04-16,19.6,19.79,19.26,19.79,19800,7.47454118938255,7.54699847642248,7.3448807809953,7.54699847642248,51920.2436868313,0.0,1.0
2014-04-17,19.72,20.458,19.3,19.48,34400,7.5203036864604,7.80174304348919,7.36013494668792,7.42877869230469,90204.8678195453,0.0,1.0
2014-04-21,20.13,20.25,19.5701,19.72,15500,7.67665888480973,7.72242138188758,7.46313870052732,7.5203036864604,40644.6352093882,0.0,1.0
2014-04-22,20.59,20.72,20.004,20.03,23200,7.85208179027483,7.90165782877583,7.62860826287798,7.63852347057818,60835.8410876003,0.0,1.0
2014-04-23,19.47,20.48,19.34,20.48,16700,7.42496515088154,7.81013283462013,7.37538911238053,7.81013283462013,43791.3166449537,0.0,1.0
2014-04-24,19.61,19.8355,19.36,19.65,14000,7.4783547308057,7.56435008989783,7.38301619522684,7.49360889649832,36711.2834149313,0.0,1.0
2014-04-25,19.12,19.4855,19.03,19.47,25900,7.29149120107114,7.43087614008743,7.25716932826275,7.42496515088154,67915.8743176228,0.0,1.0
2014-04-28,19.35,19.44,18.74,19.24,12900,7.37920265380369,7.41352452661208,7.14657662699127,7.33725369814899,33826.8254323295,0.0,1.0
2014-04-29,19.25,19.7467,19.13,19.52,9200,7.34106723957214,7.53048584206022,7.29530474249429,7.44403285799731,24124.5576726691,0.0,1.0
2014-04-30,19.28,19.36,18.95,19.11,17200,7.35250786384161,7.38301619522684,7.22666099687751,7.28767765964798,45102.4339097727,0.0,1.0
2014-05-01,18.92,19.24,18.58,19.19,37200,7.21522037260805,7.33725369814899,7.0855599642208,7.31818599103322,97547.1245025316,0.0,1.0
2014-05-02,19.21,19.7,19.02,19.02,46200,7.32581307387953,7.51267660361409,7.25335578683959,7.25335578683959,121147.235269273,0.0,1.0
2014-05-05,18.98,19.97,18.719,19.04,21200,7.23810162114698,7.61564222203926,7.13856819000265,7.2609828696859,55591.3720283244,0.0,1.0
2014-05-06,18.29,19.03,18.29,18.82,37100,6.97496726294932,7.25716932826275,6.97496726294932,7.17708495837651,97284.9010495679,0.0,1.0
2014-05-07,18.33,18.41,17.86,18.41,17300,6.99022142864194,7.02072976002718,6.81098498175369,7.02072976002718,45364.6573627365,0.0,1.0
2014-05-08,18.0,18.57,17.88,18.2,20100,6.86437456167785,7.08174642279765,6.8186120646,6.94064539014094,52706.9140457227,0.0,1.0
2014-05-09,18.39,18.44,17.83,17.87,17700,7.01310267718087,7.03217038429664,6.79954435748422,6.81479852317684,46413.5511745916,0.0,1.0
2014-05-12,19.46,19.55,18.41,18.41,24200,7.42115160945839,7.45547348226678,7.02072976002718,7.02072976002718,63458.0756172383,0.0,1.0
2014-05-13,18.69,19.45,18.67,19.33,40900,7.1275089198755,7.41733806803523,7.11988183702919,7.37157557095738,107249.392262192,0.0,1.0
2014-05-14,17.84,18.99,17.752,18.74,34900,6.80335789890738,7.24191516257013,6.76979873438362,7.14657662699127,91515.9850843643,0.0,1.0
2014-05-15,17.39,17.63,15.42,17.63,47600,6.63174853486543,6.72327352902114,5.88048087450402,6.72327352902114,124818.363610766,0.0,1.0
2014-05-16,17.48,17.57,17.0026,17.37,27000,6.66607040767382,6.70039228048221,6.48401194013243,6.62412145201912,70800.3323002246,0.0,1.0
2014-05-19,17.79,18.21,17.37,17.45,12500,6.78429019179161,6.94445893156409,6.62412145201912,6.65462978340436,32777.9316204743,0.0,1.0
2014-05-20,17.67,17.92,17.03,17.9,55300,6.73852769471376,6.83386623029261,6.49446104363188,6.82623914744631,145009.569488978,0.0,1.0
2014-05-21,17.85,18.06,17.3,17.83,24200,6.80717144033053,6.88725581021677,6.59742666205704,6.79954435748422,63458.0756172383,0.0,1.0
2014-05-22,17.79,18.13,17.595,17.595,19300,6.78429019179161,6.91395060017885,6.7099261340401,6.7099261340401,50609.1264220123,0.0,1.0
2014-05-23,17.79,18.04,17.74,17.85,24900,6.78429019179161,6.87962872737047,6.76522248467584,6.80717144033053,65293.6397879848,0.0,1.0
2014-05-27,18.18,18.4199,17.3,17.89,24100,6.93301830729463,7.0245051660361,6.59742666205704,6.82242560602315,63195.8521642745,0.0,1.0
2014-05-28,19.32,19.51,18.0442,18.05,40500,7.36776202953422,7.44021931657416,6.88123041476819,6.88344226879362,106200.498450337,0.0,1.0
2014-05-29,19.12,19.7,18.71,19.32,35200,7.29149120107114,7.51267660361409,7.13513600272181,7.36776202953422,92302.6554432557,0.0,1.0
2014-05-30,18.52,19.287,18.41,19.23,92700,7.06267871568188,7.35517734283781,7.02072976002718,7.33344015672584,243081.140897437,0.0,1.0
2014-06-02,18.19,19.58,18.16,18.62,33700,6.93683184871778,7.46691410653624,6.92539122444832,7.10081412991342,88369.3036487988,0.0,1.0
2014-06-03,17.75,18.295,17.56,18.12,30300,6.76903602609899,6.9768740336609,6.69657873905906,6.9101370587557,79453.7062480298,0.0,1.0
2014-06-04,17.43,17.97,17.31,17.61,25300,6.64700270055805,6.85293393740839,6.6012402034802,6.71564644617483,66342.5335998401,0.0,1.0
2014-06-05,18.25,18.43,17.3001,17.37,42900,6.95971309725671,7.02835684287349,6.59746479747128,6.62412145201912,112493.861321468,0.0,1.0
2014-06-06,18.44,18.59,17.51,18.41,56000,7.03217038429664,7.08937350564396,6.67751103194329,7.02072976002718,146845.133659725,0.0,1.0
2014-06-09,19.33,19.46,18.24,18.24,50200,7.37157557095738,7.42115160945839,6.95589955583355,6.95589955583355,131636.173387825,0.0,1.0
2014-06-10,19.11,19.39,18.69,19.28,25600,7.28767765964798,7.39445681949631,7.1275089198755,7.35250786384161,67129.2039587315,0.0,1.0
2014-06-11,18.47,18.925,18.35,18.77,32700,7.0436110085661,7.21712714331963,6.99784851148825,7.15801725126073,85747.0691191609,0.0,1.0
2014-06-12,18.195,18.645,18.01,18.33,59400,6.93873861942936,7.11034798347131,6.868188103101,6.99022142864194,155760.731060494,0.0,1.0
2014-06-13,18.76,19.21,18.12,18.29,64100,7.15420370983758,7.32581307387953,6.9101370587557,6.97496726294932,168085.233349792,0.0,1.0
2014-06-16,18.32,19.0,18.16,18.81,36100,6.98640788721879,7.24572870399328,6.92539122444832,7.17327141695335,94662.6665199299,0.0,1.0
2014-06-17,18.88,19.2,18.26,18.26,46900,7.19996620691543,7.32199953245637,6.96352663867986,6.96352663867986,122982.79944002,0.0,1.0
2014-06-18,18.91,18.96,18.3,18.71,80600,7.2114068311849,7.23047453830067,6.97878080437248,7.13513600272181,211352.103088818,0.0,1.0
2014-06-19,18.89,19.17,18.59,18.93,60900,7.20377974833859,7.31055890818691,7.08937350564396,7.2190339140312,159694.082854951,0.0,1.0
2014-06-20,19.12,19.18,18.72,19.11,60700,7.29149120107114,7.31437244961006,7.13894954414496,7.28767765964798,159169.635949023,0.0,1.0
2014-06-23,19.38,19.46,18.7,19.07,79700,7.39064327807315,7.42115160945839,7.13132246129865,7.27242349395537,208992.092012144,0.0,1.0
2014-06-24,18.68,19.49,18.58,19.22,55500,7.12369537845235,7.43259223372785,7.0855599642208,7.32962661530268,145534.016394906,0.0,1.0
2014-06-25,19.13,19.2699,18.58,18.58,20400,7.29530474249429,7.34865618700422,7.0855599642208,7.0855599642208,53493.5844046141,0.0,1.0
2014-06-26,18.88,19.15,18.44,19.05,70300,7.19996620691543,7.3029318253406,7.03217038429664,7.26479641110906,184343.087433548,0.0,1.0
2014-06-27,19.2,19.25,18.72,18.72,60900,7.32199953245637,7.34106723957214,7.13894954414496,7.13894954414496,159694.082854951,0.0,1.0
2014-06-30,18.92,19.3,18.7601,19.25,49700,7.21522037260805,7.36013494668792,7.15424184525181,7.34106723957214,130325.056123006,0.0,1.0
2014-07-01,19.41,19.52,18.65,18.87,54000,7.40208390234261,7.44403285799731,7.11225475418288,7.19615266549228,141600.664600449,0.0,1.0
2014-07-02,19.48,19.7,19.33,19.33,26300,7.42877869230469,7.51267660361409,7.37157557095738,7.37157557095738,68964.768129478,0.0,1.0
2014-07-03,19.59,19.69,19.181,19.53,16100,7.47072764795939,7.50886306219094,7.31475380375238,7.44784639942047,42217.975927171,0.0,1.0
2014-07-07,19.13,19.44,19.03,19.41,23800,7.29530474249429,7.41352452661208,7.25716932826275,7.40208390234261,62409.1818053831,0.0,1.0
2014-07-08,18.95,19.33,18.71,19.24,28700,7.22666099687751,7.37157557095738,7.13513600272181,7.33725369814899,75258.1310006091,0.0,1.0
2014-07-09,18.83,19.05,18.65,18.93,23400,7.18089849979966,7.26479641110906,7.11225475418288,7.2190339140312,61360.2879935279,0.0,1.0
2014-07-10,18.81,18.94,18.45,18.65,30900,7.17327141695335,7.22284745545436,7.03598392571979,7.11225475418288,81027.0469658126,0.0,1.0
2014-07-11,18.81,19.14,18.58,18.72,15100,7.17327141695335,7.29911828391745,7.0855599642208,7.13894954414496,39595.741397533,0.0,1.0
2014-07-14,18.89,19.15,18.73,19.1,17300,7.20377974833859,7.3029318253406,7.14276308556812,7.28386411822483,45364.6573627365,0.0,1.0
2014-07-15,18.37,18.79,18.22,18.79,20300,7.00547559433456,7.16564433410704,6.94827247298724,7.16564433410704,53231.3609516503,0.0,1.0
2014-07-16,18.24,18.57,18.04,18.57,16700,6.95589955583355,7.08174642279765,6.87962872737047,7.08174642279765,43791.3166449537,0.0,1.0
2014-07-17,17.75,18.08,17.7,18.03,17800,6.76903602609899,6.89488289306308,6.74996831898322,6.87581518594731,46675.7746275554,0.0,1.0
2014-07-18,18.52,18.5896,17.66,17.66,30600,7.06267871568188,7.08922096398703,6.7347141532906,6.7347141532906,80240.3766069211,0.0,1.0
2014-07-21,18.23,18.49,17.96,18.18,18800,6.9520860144104,7.05123809141241,6.84912039598523,6.93301830729463,49298.0091571934,0.0,1.0
2014-07-22,18.43,18.49,17.89,18.33,12700,7.02835684287349,7.05123809141241,6.82242560602315,6.99022142864194,33302.3785264019,0.0,1.0
2014-07-23,18.41,18.5,18.17,18.45,15500,7.02072976002718,7.05505163283557,6.92920476587147,7.03598392571979,40644.6352093882,0.0,1.0
2014-07-24,18.06,18.5,18.02,18.33,20600,6.88725581021677,7.05505163283557,6.87200164452416,6.99022142864194,54018.0313105417,0.0,1.0
2014-07-25,17.59,17.93,17.52,17.88,22400,6.70801936332852,6.83767977171577,6.68132457336644,6.8186120646,58738.05346389,0.0,1.0
2014-07-28,17.63,17.824,17.43,17.59,15000,6.72327352902114,6.79725623263033,6.64700270055805,6.70801936332852,39333.5179445692,0.0,1.0
2014-07-29,17.8,18.15,17.65,17.705,14200,6.78810373321476,6.92157768302516,6.73090061186745,6.75187508969479,37235.7303208589,0.0,1.0
2014-07-30,17.5,18.8,17.4,18.0,18900,6.67369749052013,7.1694578755302,6.63556207628859,6.86437456167785,49560.2326101572,0.0,1.0
2014-07-31,17.14,17.46,17.08,17.3,21100,6.53640999928657,6.65844332482751,6.51352875074765,6.59742666205704,55329.1485753607,0.0,1.0
2014-08-01,17.62,17.63,17.08,17.2,32500,6.71945998759798,6.72327352902114,6.51352875074765,6.5592912478255,85222.6222132333,0.0,1.0
2014-08-04,17.86,18.09,17.58,17.75,23900,6.81098498175369,6.89869643448624,6.70420582190537,6.76903602609899,62671.4052583469,0.0,1.0
2014-08-05,18.07,18.36,17.83,17.83,25200,6.89106935163993,7.00166205291141,6.79954435748422,6.79954435748422,66080.3101468762,0.0,1.0
2014-08-06,18.42,18.5,18.0,18.0,16200,7.02454330145033,7.05505163283557,6.86437456167785,6.86437456167785,42480.1993801347,0.0,1.0
2014-08-07,18.38,18.65,18.19,18.53,19700,7.00928913575771,7.11225475418288,6.93683184871778,7.06649225710503,51658.0202338676,0.0,1.0
2014-08-08,18.52,18.6,18.24,18.33,13000,7.06267871568188,7.09318704706711,6.95589955583355,6.99022142864194,34089.0488852933,0.0,1.0
2014-08-11,18.75,19.0,18.68,18.68,16100,7.15039016841443,7.24572870399328,7.12369537845235,7.12369537845235,42217.9759271709,0.0,1.0
2014-08-12,18.28,18.64,17.89,18.64,12000,6.97115372152617,7.10844121275973,6.82242560602315,7.10844121275973,31466.8143556554,0.0,1.0
2014-08-13,18.73,18.78,18.4,18.4,11000,7.14276308556812,7.16183079268389,7.01691621860402,7.01691621860402,28844.5798260174,0.0,1.0
2014-08-14,18.71,18.9,18.54,18.64,23600,7.13513600272181,7.20759328976174,7.07030579852818,7.10844121275973,61884.7348994555,0.0,1.0
2014-08-15,18.69,18.95,18.24,18.95,24900,7.1275089198755,7.22666099687751,6.95589955583355,7.22666099687751,65293.6397879849,0.0,1.0
2014-08-18,18.88,19.12,18.7,18.91,24100,7.19996620691543,7.29149120107114,7.13132246129865,7.2114068311849,63195.8521642745,0.0,1.0
2014-08-19,18.87,18.9199,18.5,18.58,8700,7.19615266549228,7.21518223719382,7.05505163283557,7.0855599642208,22813.4404078501,0.0,1.0
2014-08-20,18.44,18.78,18.37,18.78,9800,7.03217038429664,7.16183079268389,7.00547559433456,7.16183079268389,25697.8983904519,0.0,1.0
2014-08-21,18.56,18.695,18.33,18.45,25900,7.07793288137449,7.12941569058708,6.99022142864194,7.03598392571979,67915.8743176228,0.0,1.0
2014-08-22,18.5,18.67,18.39,18.57,15400,7.05505163283557,7.11988183702919,7.01310267718087,7.08174642279765,40382.4117564244,0.0,1.0
2014-08-25,18.59,18.74,18.32,18.5703,18500,7.08937350564396,7.14657662699127,6.98640788721879,7.08186082904034,48511.338798302,0.0,1.0
2014-08-26,18.75,18.8868,18.59,18.78,24400,7.15039016841443,7.20255941508318,7.08937350564396,7.16183079268389,63982.5225231659,0.0,1.0
2014-08-27,18.38,18.91,18.27,18.89,21800,7.00928913575771,7.2114068311849,6.96734018010302,7.20377974833859,57164.7127461073,0.0,1.0
2014-08-28,18.16,18.4599,17.97,18.35,18900,6.92539122444832,7.03975933172872,6.85293393740839,6.99784851148825,49560.2326101572,0.0,1.0
2014-08-29,18.33,18.43,18.0,18.18,18900,6.99022142864194,7.02835684287349,6.86437456167785,6.93301830729463,49560.2326101572,0.0,1.0
2014-09-02,18.48,18.54,17.69,18.35,29700,7.04742454998926,7.07030579852818,6.74615477756006,6.99784851148825,77880.365530247,0.0,1.0
2014-09-03,18.43,18.6499,18.26,18.6499,47800,7.02835684287349,7.11221661876865,6.96352663867986,7.11221661876865,125342.810516694,0.0,1.0
2014-09-04,18.46,18.74,18.42,18.49,26300,7.03979746714295,7.14657662699127,7.02454330145033,7.05123809141241,68964.768129478,0.0,1.0
2014-09-05,18.48,18.63,18.183,18.37,25500,7.04742454998926,7.10462767133657,6.93416236972157,7.00547559433456,66866.9805057676,0.0,1.0
2014-09-08,18.44,18.6,18.42,18.42,14900,7.03217038429664,7.09318704706711,7.02454330145033,7.02454330145033,39071.2944916054,0.0,1.0
2014-09-09,18.13,18.41,18.09,18.35,19900,6.91395060017885,7.02072976002718,6.89869643448624,6.99784851148825,52182.4671397952,0.0,1.0
2014-09-10,18.19,18.31,18.07,18.07,14700,6.93683184871778,6.98259434579563,6.89106935163993,6.89106935163993,38546.8475856778,0.0,1.0
2014-09-11,19.33,19.42,18.18,18.18,39200,7.37157557095738,7.40589744376577,6.93301830729463,6.93301830729463,102791.593561807,0.0,1.0
2014-09-12,19.33,19.47,19.1,19.43,22100,7.37157557095738,7.42496515088154,7.28386411822483,7.40971098518892,57951.3831049986,0.0,1.0
2014-09-15,19.24,19.6,19.08,19.41,18000,7.33725369814899,7.47454118938255,7.27623703537852,7.40208390234261,47200.221533483,0.0,1.0
2014-09-16,19.34,19.44,19.12,19.25,18000,7.37538911238053,7.41352452661208,7.29149120107114,7.34106723957214,47200.2215334831,0.0,1.0
2014-09-17,19.15,19.41,18.99,19.41,10500,7.3029318253406,7.40208390234261,7.24191516257013,7.40208390234261,27533.4625611984,0.0,1.0
2014-09-18,19.49,19.59,19.14,19.17,16900,7.43259223372785,7.47072764795939,7.29911828391745,7.31055890818691,44315.7635508813,0.0,1.0
2014-09-19,19.65,19.83,19.3458,19.57,47100,7.49360889649832,7.5622526421151,7.37760096640596,7.46310056511308,123507.246345947,0.0,1.0
2014-09-22,19.27,19.62,19.15,19.49,26000,7.34869432241845,7.48216827222886,7.3029318253406,7.43259223372785,68178.0977705866,0.0,1.0
2014-09-23,19.43,19.53,19.03,19.03,23400,7.40971098518892,7.44784639942047,7.25716932826275,7.25716932826275,61360.287993528,0.0,1.0
2014-09-24,19.8,19.93,19.28,19.46,24537,7.55081201784563,7.60038805634664,7.35250786384161,7.42115160945839,64341.7686537263,0.0,1.0
2014-09-25,19.26,19.7598,19.15,19.71,20997,7.3448807809953,7.53548158132455,7.3029318253406,7.51649014503724,55059.058418808,0.0,1.0
2014-09-26,19.7,19.7663,19.3,19.32,22714,7.51267660361409,7.5379603832496,7.36013494668792,7.36776202953422,59561.4351061963,0.0,1.0
2014-09-29,19.75,19.75,19.39,19.39,15266,7.53174431072986,7.53174431072986,7.39445681949631,7.39445681949631,40031.0323294529,0.0,1.0
2014-09-30,19.5,19.77,19.47,19.63,42812,7.436405775151,7.53937139357617,7.42496515088154,7.48598181365201,112263.10468286,0.0,1.0
2014-10-01,18.92,19.6,18.86,19.48,24739,7.21522037260805,7.47454118938255,7.19233912406912,7.42877869230469,64871.4600287132,0.0,1.0
2014-10-02,19.53,19.54,18.87,18.87,24379,7.44784639942047,7.45165994084362,7.19615266549228,7.19615266549228,63927.4555980435,0.0,1.0
2014-10-03,20.29,20.32,19.72,19.72,46557,7.7376755475802,7.74911617184966,7.5203036864604,7.5203036864604,122083.372996354,0.0,1.0
2014-10-06,21.58,21.89,21.0,21.0,129917,8.22962239116711,8.3478421752849,8.00843698862416,8.00843698862416,340672.843386973,0.0,1.0
2014-10-07,21.71,22.15,21.58,21.58,53446,8.27919842966812,8.44699425228691,8.22962239116711,8.22962239116711,140147.94667103,0.0,1.0
2014-10-08,21.75,22.03,21.68,21.77,48095,8.29445259536073,8.40123175520906,8.26775780539865,8.30207967820704,126116.369702937,0.0,1.0
2014-10-09,21.7,22.19,21.68,21.96,55602,8.27538488824496,8.46224841797953,8.26775780539865,8.37453696524698,145801.484316929,0.0,1.0
2014-10-10,22.02,22.19,21.59,21.59,44975,8.3974182137859,8.46224841797953,8.23343593259026,8.23343593259026,117934.997970467,0.0,1.0
2014-10-13,22.59,22.75,22.03,22.04,79124,8.6147900749057,8.67580673767617,8.40123175520906,8.40504529663221,207481.684923073,0.0,1.0
2014-10-14,22.89,23.23,22.62,22.7,47502,8.72919631760033,8.85885672598758,8.62623069917516,8.6567390305604,124561.384626862,0.0,1.0
2014-10-15,23.12,23.19,22.46,22.68,46547,8.81690777033288,8.84360256029496,8.56521403640469,8.64911194771409,122057.150651058,0.0,1.0
2014-10-16,22.2,23.1658,22.08,22.82,37970,8.46606195940268,8.83437379005093,8.42029946232483,8.70250152763825,99566.2450903528,0.0,1.0
2014-10-17,22.21,22.749,22.07,22.57,33869,8.46987550082584,8.67542538353385,8.41648592090167,8.60716299205939,88812.4612843076,0.0,1.0
2014-10-20,23.99,24.049,22.3,22.3,70454,9.14868587414731,9.17118576854392,8.50419737363422,8.50419737363422,184746.911551112,0.0,1.0
2014-10-21,24.83,25.4,23.99,24.1,134493,9.46902335369228,9.68639521481207,9.14868587414731,9.19063482980201,352672.188594596,0.0,1.0
2014-10-22,23.8,24.99,23.38,24.99,76281,9.07622858710738,9.53004001646275,8.91605984733489,9.53004001646275,200026.672155312,0.0,1.0
2014-10-23,24.5,25.23,24.06,24.18,124082,9.34317648672818,9.62156501061845,9.17538066410939,9.22114316118724,325372.104906536,0.0,1.0
2014-10-24,24.75,24.99,24.62,24.7,64497,9.43851502230704,9.53004001646275,9.38893898380604,9.41944731519127,169126.260458059,0.0,1.0
2014-10-27,24.7,25.17,24.6038,24.97,59832,9.41944731519127,9.59868376207953,9.38276104670052,9.52241293361644,156893.536377298,0.0,1.0
2014-10-28,24.8,25.2,24.6,24.94,77781,9.45758272942281,9.61012438634899,9.38131190095973,9.51097230934698,203960.023949769,0.0,1.0
2014-10-29,24.75,24.8,24.575,24.77,59147,9.43851502230704,9.45758272942281,9.37177804740184,9.44614210515335,155097.305724496,0.0,1.0
2014-10-30,24.48,24.7,24.29,24.58,58360,9.33554940388187,9.41944731519127,9.26309211684194,9.37368481811342,153033.607149671,0.0,1.0
2014-10-31,25.12,25.5,24.6745,24.86,104295,9.57961605496375,9.72453062904362,9.40972278456223,9.48046397796174,273485.95026859,0.0,1.0
2014-11-03,24.83,25.28,24.74,25.24,48733,9.46902335369228,9.64063271773422,9.43470148088389,9.6253785520416,127789.355332846,0.0,1.0
2014-11-04,24.77,25.17,24.69,24.87,52495,9.44614210515335,9.59868376207953,9.41563377376812,9.48427751938489,137654.201633344,0.0,1.0
2014-11-05,24.9,25.2399,24.745,24.85,51288,9.49571814365436,9.62534041662737,9.43660825159547,9.47665043653859,134489.164556071,0.0,1.0
2014-11-06,25.77,25.92,24.7001,25.05,182271,9.82749624746879,9.8846993688161,9.4194854506055,9.55292126500167,477957.309951638,0.0,1.0
2014-11-07,24.55,25.92,24.5,25.92,84684,9.36224419384395,9.8846993688161,9.34317648672818,9.8846993688161,222061.30890786,0.0,1.0
2014-11-10,24.74,24.78,24.25,24.73,64844,9.43470148088389,9.44995564657651,9.24783795114933,9.43088793946073,170036.175839843,0.0,1.0
2014-11-11,25.44,25.55,24.6,24.85,60788,9.70164938050469,9.74359833615939,9.38131190095973,9.47665043653859,159400.392587632,0.0,1.0
2014-11-12,26.83,26.9599,25.35,25.35,84295,10.2317316383231,10.2812695414099,9.6673275076963,9.6673275076963,221041.259675832,0.0,1.0
2014-11-13,26.59,27.32,26.19,27.0,58882,10.1402066441674,10.4185951680577,9.98766498724127,10.2965618425168,154402.413574142,0.0,1.0
2014-11-14,26.29,26.67,25.76,26.53,63188,10.0258004014728,10.1707149755527,9.82368270604563,10.1173253956285,165693.755458763,0.0,1.0
2014-11-17,26.3,26.61,26.17,26.42,37490,10.029613942896,10.1478337270138,9.98003790439496,10.0753764399738,98307.5725161263,0.0,1.0
2014-11-18,26.49,26.764,26.4,26.56,34706,10.1020712299359,10.2065622649303,10.0677493571275,10.128766019898,91007.2715856146,0.0,1.0
2014-11-19,25.99,26.6,25.85,26.6,55687,9.91139415877818,10.1440201855906,9.85800457885402,10.1440201855906,146024.374251948,0.0,1.0
2014-11-20,25.84,26.25,25.2901,25.98,71961,9.85419103743087,10.0105462357802,9.64448439457161,9.90758061735503,188698.618987276,0.0,1.0
2014-11-21,25.55,26.15,25.4,26.15,60652,9.74359833615939,9.97241082154865,9.68639521481207,9.97241082154865,159043.768691601,0.0,1.0
2014-11-24,25.8,25.9,25.195,25.5,45725,9.83893687173825,9.87707228596979,9.60821761563741,9.72453062904362,119901.673867695,0.0,1.0
2014-11-25,26.08,26.53,25.72,25.98,43931,9.94571603158657,10.1173253956285,9.80842854035301,9.90758061735503,115197.385121525,0.0,1.0
2014-11-26,25.6,26.36,24.5996,26.16,97719,9.76266604327516,10.0524951914349,9.3811593593028,9.97622436297181,256242.136001691,0.0,1.0
2014-11-28,25.14,25.93,25.06,25.62,21333,9.58724313781006,9.88851291023926,9.55673480642483,9.77029312612147,55940.1292207663,0.0,1.0
2014-12-01,24.7,25.08,24.16,25.01,43158,9.41944731519127,9.56436188927113,9.21351607834094,9.53766709930906,113170.397830114,0.0,1.0
2014-12-02,24.49,24.78,24.21,24.78,60293,9.33936294530503,9.44995564657651,9.23258378545671,9.44995564657651,158102.386495461,0.0,1.0
2014-12-03,24.3,25.0,24.011,24.36,83406,9.2669056582651,9.5338535578859,9.15669431113593,9.28978690680402,218710.093178982,0.0,1.0
2014-12-04,24.13,24.28,23.531,24.02,83215,9.20207545407147,9.25927857541879,8.97364432282452,9.16012649841677,218209.246383822,0.0,1.0
2014-12-05,24.67,24.95,24.19,24.19,49151,9.40800669092181,9.51478585077013,9.2249567026104,9.2249567026104,128885.449366235,0.0,1.0
2014-12-08,24.54,24.97,24.38,24.6,36354,9.3584306524208,9.52241293361644,9.29741398965033,9.38131190095973,95328.7140904579,0.0,1.0
2014-12-09,25.59,25.64,23.8318,24.33,65349,9.75885250185201,9.77792020896778,9.08835564883301,9.27834628253456,171360.40427731,0.0,1.0
2014-12-10,24.78,25.85,24.77,25.36,55209,9.44995564657651,9.85800457885402,9.44614210515335,9.67114104911946,144770.946146781,0.0,1.0
2014-12-11,25.56,25.82,24.76,24.79,41768,9.74741187758254,9.84656395458456,9.4423285637302,9.45376918799966,109525.491833918,0.0,1.0
2014-12-12,23.83,25.42,23.6,25.13,68265,9.08766921137684,9.69402229765839,8.99995775864429,9.58342959638691,179006.840165734,0.0,1.0
2014-12-15,21.09,23.8,21.04,23.8,181593,8.04275886143255,9.07622858710738,8.02369115431677,9.07622858710738,476179.434940543,0.0,1.0
2014-12-16,21.3,22.19,21.0,21.0,95492,8.12284323131879,8.46224841797953,8.00843698862416,8.00843698862416,250402.419704187,0.0,1.0
2014-12-17,22.36,22.58,21.12,21.28,109793,8.52707862217315,8.61097653348255,8.05419948570201,8.11521614847248,287902.995712539,0.0,1.0
2014-12-18,23.4,23.49,22.55,22.75,61378,8.9236869301812,8.95800880298959,8.59953590921308,8.67580673767617,160947.510960118,0.0,1.0
2014-12-19,23.05,23.44,22.82,23.34,124982,8.7902129803708,8.93894109587382,8.70250152763825,8.90080568164228,327732.11598321,0.0,1.0
2014-12-22,23.2,23.53,23.01,23.19,38694,8.84741610171812,8.97326296868221,8.77495881467818,8.84360256029496,101464.742889811,0.0,1.0
2014-12-23,23.22,23.65,22.9,22.9,34126,8.85504318456442,9.01902546576006,8.73300985902348,8.73300985902348,89486.3755584246,0.0,1.0
2014-12-24,23.27,24.05,23.19,23.35,30714,8.8741108916802,9.17156712268624,8.84360256029496,8.90461922306543,80539.3113432999,0.0,1.0
2014-12-26,23.46,24.49,23.29,23.44,25386,8.94656817872013,9.33936294530503,8.88173797452651,8.93894109587382,66568.0457693889,0.0,1.0
2014-12-29,23.22,24.0,23.01,23.5,50822,8.85504318456442,9.15249941557047,8.77495881467818,8.96182234441275,133267.20326526,0.0,1.0
2014-12-30,22.66,23.83,22.66,23.09,33530,8.64148486486778,9.08766921137684,8.64148486486778,8.80546714606342,87923.5237787604,0.0,1.0
2014-12-31,22.62,23.23,21.54,22.76,35918,8.62623069917516,8.85885672598758,8.21436822547449,8.67962027909932,94185.4198355358,0.0,1.0
2015-01-02,22.39,22.8,22.0218,22.62,36658,8.53851924644261,8.69487444479194,8.39810465124207,8.62623069917516,96125.8733874679,0.0,1.0
2015-01-05,22.29,22.65,21.99,22.16,50826,8.50038383221107,8.63767132344463,8.38597758951644,8.45080779371006,133277.692203378,0.0,1.0
2015-01-06,21.88,22.27,21.5,22.27,49705,8.34402863386174,8.49275674936476,8.19911405978188,8.49275674936476,130338.167295654,0.0,1.0
2015-01-07,21.78,22.04,21.52,21.99,35035,8.3058932196302,8.40504529663221,8.20674114262818,8.38597758951644,91869.9867458654,0.0,1.0
2015-01-08,22.63,23.07,21.75,21.77,39548,8.63004424059832,8.79784006321711,8.29445259536073,8.30207967820704,103704.131178121,0.0,1.0
2015-01-09,22.19,22.6672,22.12,22.57,24158,8.46224841797953,8.64423061469245,8.43555362801745,8.60716299205939,63347.9417669935,0.0,1.0
2015-01-12,22.28,22.59,21.87,22.11,48271,8.49657029078792,8.6147900749057,8.34021509243859,8.43174008659429,126577.882980153,0.0,1.0
2015-01-13,22.8,23.36,22.47,22.54,47599,8.69487444479194,8.90843276448859,8.56902757782785,8.59572236778993,124815.741376237,0.0,1.0
2015-01-14,22.53,22.73,21.9501,22.59,29016,8.59190882636677,8.66817965482986,8.37076155923805,8.6147900749057,76086.7571119747,0.0,1.0
2015-01-15,22.15,22.69,22.13,22.6,35673,8.44699425228691,8.65292548913724,8.4393671694406,8.61860361632885,93542.9723757745,0.0,1.0
2015-01-16,22.79,22.93,21.965,22.09,39702,8.69106090336879,8.74445048329295,8.37644373595855,8.42411300374798,104107.955295686,0.0,1.0
2015-01-20,22.87,23.13,22.36,22.87,44887,8.72156923475402,8.82072131175604,8.52707862217315,8.72156923475402,117704.241331859,0.0,1.0
2015-01-21,22.28,22.94,22.21,22.87,31001,8.49657029078792,8.7482640247161,8.46987550082584,8.72156923475402,81291.8926533059,0.0,1.0
2015-01-22,23.02,23.13,22.19,22.28,27281,8.77877235610134,8.82072131175604,8.46224841797953,8.49657029078792,71537.1802030528,0.0,1.0
2015-01-23,23.14,23.33,22.87,23.09,21041,8.82453485317919,8.89699214021912,8.72156923475402,8.80546714606342,55174.436738112,0.0,1.0
2015-01-26,22.67,23.3,22.09,23.3,45246,8.64529840629094,8.88555151594966,8.42411300374798,8.88555151594966,118645.623527998,0.0,1.0
2015-01-27,22.97,23.33,21.71,22.3,35423,8.75970464898557,8.89699214021912,8.27919842966812,8.50419737363422,92887.4137433649,0.0,1.0
2015-01-28,22.31,23.23,22.26,23.06,34734,8.50801091505738,8.85885672598758,8.48894320794161,8.79402652179395,91080.6941524444,0.0,1.0
2015-01-29,23.01,23.01,22.02,22.03,21038,8.77495881467818,8.77495881467818,8.3974182137859,8.40123175520906,55166.5700345231,0.0,1.0
2015-01-30,21.74,22.97,21.71,22.78,45094,8.29063905393758,8.75970464898557,8.27919842966812,8.68724736194563,118247.043879494,0.0,1.0
2015-02-02,21.93,21.98,21.4001,21.69,27975,8.36309634097751,8.38216404809329,8.16101678096456,8.27157134682181,73357.0109666216,0.0,1.0
2015-02-03,22.74,22.82,21.5601,21.93,34780,8.67199319625302,8.70250152763825,8.22203344373503,8.36309634097751,91201.3169408077,0.0,1.0
2015-02-04,23.34,23.54,22.31,22.55,50410,8.90080568164228,8.97707651010536,8.50801091505738,8.59953590921308,132186.842639049,0.0,1.0
2015-02-05,22.95,23.37,22.88,23.33,38083,8.75207756613926,8.91224630591174,8.72538277617718,8.89699214021912,99862.5575922019,0.0,1.0
2015-02-06,22.8,23.4443,22.7,22.82,34996,8.69487444479194,8.94058091868578,8.6567390305604,8.70250152763825,91767.7195992096,0.0,1.0
2015-02-09,22.09,22.72,22.06,22.62,19957,8.42411300374798,8.66436611340671,8.41267237947852,8.62623069917516,52331.9345079845,0.0,1.0
2015-02-10,22.18,22.66,22.0,22.17,30475,8.45843487655637,8.64148486486778,8.38979113093959,8.45462133513322,79912.5972907165,0.0,1.0
2015-02-11,21.76,22.3,21.75,22.05,18312,8.29826613678389,8.50419737363422,8.29445259536073,8.40885883805537,48018.3587067301,0.0,1.0
2015-02-12,21.85,22.3,21.78,21.85,28056,8.33258800959228,8.50419737363422,8.3058932196302,8.33258800959228,73569.4119635222,0.0,1.0
2015-02-13,21.88,22.15,21.78,21.79,31932,8.34402863386174,8.44699425228691,8.3058932196302,8.30970676105335,83733.1930003989,0.0,1.0
2015-02-17,22.02,22.15,21.88,22.04,24124,8.3974182137859,8.44699425228691,8.34402863386174,8.40504529663221,63258.7857929858,0.0,1.0
2015-02-18,22.42,22.47,21.85,22.19,13220,8.54995987071208,8.56902757782785,8.33258800959228,8.46224841797953,34665.9404818136,0.0,1.0
2015-02-19,22.85,23.24,22.26,22.26,18828,8.71394215190771,8.86267026741073,8.48894320794161,8.48894320794161,49371.4317240233,0.0,1.0
2015-02-20,22.5,23.0299,22.3868,22.89,28331,8.58046820209731,8.78254776211026,8.5372989131872,8.72919631760033,74290.5264591727,0.0,1.0
2015-02-23,22.75,23.04,22.55,22.55,18207,8.67580673767617,8.78639943894765,8.59953590921308,8.59953590921308,47743.0240811181,0.0,1.0
2015-02-24,22.99,23.04,22.46,22.76,17895,8.76733173183187,8.78639943894765,8.56521403640469,8.67962027909932,46924.8869078711,0.0,1.0
2015-02-25,22.89,23.42,22.59,22.96,26783,8.72919631760033,8.93131401302751,8.6147900749057,8.75589110756241,70231.3074072931,0.0,1.0
2015-02-26,22.67,23.26,22.65,22.95,20401,8.64529840629094,8.87029735025704,8.63767132344463,8.75207756613926,53496.2066391437,0.0,1.0
2015-02-27,22.41,23.15,22.21,22.73,28816,8.54614632928892,8.82834839460234,8.46987550082584,8.66817965482986,75562.3102060471,0.0,1.0
2015-03-02,22.18,22.7099,22.11,22.46,22834,8.45843487655637,8.66051443656932,8.43174008659429,8.56521403640469,59876.1032497529,0.0,1.0
2015-03-03,22.24,22.33,22.01,22.19,23605,8.4813161250953,8.51563799790369,8.39360467236275,8.46224841797953,61897.8460721037,0.0,1.0
2015-03-04,22.18,22.4,22.08,22.11,15544,8.45843487655637,8.54233278786577,8.42029946232483,8.43174008659429,40760.0135286923,0.0,1.0
2015-03-05,22.36,22.41,22.06,22.31,18415,8.52707862217315,8.54614632928892,8.41267237947852,8.50801091505738,48288.4488632828,0.0,1.0
2015-03-06,21.34,22.2,21.2224,22.17,36039,8.13809739701141,8.46606195940268,8.09325014987511,8.45462133513322,94502.7102136219,0.0,1.0
2015-03-09,22.08,22.24,21.34,21.34,19175,8.42029946232483,8.4813161250953,8.13809739701141,8.13809739701141,50281.3471058076,0.0,1.0
2015-03-10,21.51,21.8952,21.39,21.8,12214,8.20292760120503,8.34982521682494,8.15716510412718,8.31352030247651,32027.9725449979,0.0,1.0
2015-03-11,21.1,21.47,21.0,21.45,24420,8.0465724028557,8.18767343551241,8.00843698862416,8.1800463526661,64034.9672137587,0.0,1.0
2015-03-12,22.69,22.7,21.23,21.23,27973,8.65292548913724,8.6567390305604,8.09614844135671,8.09614844135671,73351.7664975623,0.0,1.0
2015-03-13,22.54,22.7,21.17,22.7,15798,8.59572236778993,8.6567390305604,8.07326719281778,8.6567390305604,41426.0610992203,0.0,1.0
2015-03-16,22.36,22.73,21.99,22.73,29522,8.52707862217315,8.66817965482986,8.38597758951644,8.66817965482986,77413.6077839715,0.0,1.0
2015-03-17,22.59,22.6,22.13,22.41,15715,8.6147900749057,8.61860361632885,8.4393671694406,8.54614632928892,41208.4156332603,0.0,1.0
2015-03-18,23.53,23.85,22.0401,22.6,42633,8.97326296868221,9.09529629422315,8.40508343204644,8.61860361632885,111793.724702055,0.0,1.0
2015-03-19,23.0,23.84,22.91,23.3,53806,8.77114527325503,9.0914827528,8.73682340044664,8.88555151594966,141091.951101699,0.0,1.0
2015-03-20,24.05,24.08,22.93,23.09,72274,9.17156712268624,9.1830077469557,8.74445048329295,8.80546714606342,189519.378395053,0.0,1.0
2015-03-23,24.06,24.18,23.2,24.05,41883,9.17538066410939,9.22114316118724,8.84741610171812,9.17156712268624,109827.048804826,0.0,1.0
2015-03-24,24.19,24.41,23.86,24.07,19524,9.2249567026104,9.30885461391979,9.0991098356463,9.17919420553255,51196.5069566513,0.0,1.0
2015-03-25,24.0,24.63,23.86,24.63,23999,9.15249941557047,9.39275252522919,9.0991098356463,9.39275252522919,62931.006476781,0.0,1.0
2015-03-26,24.03,24.34,23.63,23.86,23462,9.16394003983993,9.28215982395771,9.01139838291375,9.0991098356463,61522.8665343655,0.0,1.0
2015-03-27,24.1,24.6899,24.05,24.23,43118,9.19063482980201,9.41559563835389,9.17156712268624,9.24021086830302,113065.508448929,0.0,1.0
2015-03-30,24.38,24.86,24.07,24.18,29559,9.29741398965033,9.48046397796174,9.17919420553255,9.22114316118724,77510.6304615681,0.0,1.0
2015-03-31,24.41,24.6899,23.9812,24.36,24912,9.30885461391979,9.41559563835389,9.14532995769494,9.28978690680402,65325.1066023406,0.0,1.0
2015-04-01,24.24,24.55,23.851,24.5,31564,9.24402440972617,9.36224419384395,9.09567764836546,9.34317648672818,82768.2106934921,0.0,1.0
2015-04-02,24.58,24.85,24.15,24.32,19569,9.37368481811342,9.47665043653859,9.20970253691778,9.27453274111141,51314.507510485,0.0,1.0
2015-04-06,24.57,24.96,24.5,24.57,19103,9.36987127669026,9.51859939219328,9.34317648672818,9.36987127669026,50092.5462196737,0.0,1.0
2015-04-07,24.2,24.92,24.19,24.43,20994,9.22877024403355,9.50334522650067,9.2249567026104,9.3164816967661,55051.1917152191,0.0,1.0
2015-04-08,24.75,24.75,24.12,24.5,23713,9.43851502230704,9.43851502230704,9.19826191264832,9.34317648672818,62181.0474013046,0.0,1.0
2015-04-09,24.21,24.9999,24.18,24.87,19899,9.23258378545671,9.53381542247167,9.22114316118724,9.48427751938489,52179.8449052655,0.0,1.0
2015-04-10,23.91,24.7699,23.76,24.36,20793,9.11817754276208,9.44610396973912,9.06097442141476,9.28978690680402,54524.1225747618,0.0,1.0
2015-04-13,24.37,24.59,23.87,24.0,36890,9.29360044822718,9.37749835953657,9.10292337706946,9.15249941557047,96734.2317983438,0.0,1.0
2015-04-14,24.2,24.47,23.77,24.37,22090,9.22877024403355,9.33173586245872,9.06478796283792,9.29360044822718,57925.1607597023,0.0,1.0
2015-04-15,24.58,24.69,23.99,24.236,21233,9.37368481811342,9.41563377376812,9.14868587414731,9.24249899315691,55677.9057678025,0.0,1.0
2015-04-16,23.97,24.71,23.96,24.63,17428,9.141058791301,9.42326085661442,9.13724524987785,9.39275252522919,45700.3033825301,0.0,1.0
2015-04-17,23.58,24.03,23.29,23.79,28763,8.99233067579798,9.16394003983993,8.88173797452651,9.07241504568422,75423.3317759763,0.0,1.0
2015-04-20,23.99,24.58,23.5155,23.68,22114,9.14868587414731,9.37368481811342,8.96773333361864,9.03046609002953,57988.0943884135,0.0,1.0
2015-04-21,24.21,24.5,24.07,24.23,17123,9.23258378545671,9.34317648672818,9.17919420553255,9.24021086830302,44900.5218509906,0.0,1.0
2015-04-22,23.76,24.34,23.75,24.33,27110,9.06097442141476,9.28215982395771,9.05716087999161,9.27834628253456,71088.7780984847,0.0,1.0
2015-04-23,22.97,24.1,22.9,23.78,40004,8.75970464898557,9.19063482980201,8.73300985902348,9.06860150426107,104899.870123636,0.0,1.0
2015-04-24,23.25,23.56,22.93,23.06,36944,8.86648380883389,8.98470359295167,8.74445048329295,8.79402652179395,96875.8324629443,0.0,1.0
2015-04-27,23.66,24.16,23.265,23.45,29947,9.02283900718322,9.21351607834094,8.87220412096862,8.94275463729698,78528.0574590676,0.0,1.0
2015-04-28,24.37,24.506,23.36,23.65,31189,9.29360044822718,9.34546461158208,8.90843276448859,9.01902546576006,81784.8727448779,0.0,1.0
2015-04-29,23.35,24.36,23.33,24.36,28003,8.90461922306543,9.28978690680402,8.89699214021912,9.28978690680402,73430.4335334514,0.0,1.0
2015-04-30,22.35,23.5699,22.28,23.31,33541,8.52326508075,8.9884789989606,8.49657029078792,8.88936505737281,87952.3683585863,0.0,1.0
2015-05-01,22.42,22.68,21.69,22.34,45019,8.54995987071208,8.64911194771409,8.27157134682181,8.51945153932684,118050.376289771,0.0,1.0
2015-05-04,22.41,22.92,22.3,22.37,25835,8.54614632928892,8.74063694186979,8.50419737363422,8.5308921635963,67745.4290731964,0.0,1.0
2015-05-05,21.66,22.4,21.52,22.4,34557,8.26013072255235,8.54233278786577,8.20674114262818,8.54233278786577,90616.5586406985,0.0,1.0
2015-05-06,22.1,22.18,21.53,21.81,35520,8.42792654517114,8.45843487655637,8.21055468405134,8.31733384389966,93141.7704927398,0.0,1.0
2015-05-07,22.23,22.4,21.81,21.95,17775,8.47750258367214,8.54233278786577,8.31733384389966,8.37072342382382,46610.2187643145,0.0,1.0
2015-05-08,21.94,22.46,21.62,22.46,22494,8.36690988240067,8.56521403640469,8.24487655685973,8.56521403640469,58984.543509676,0.0,1.0
2015-05-11,21.94,22.18,21.81,21.81,18170,8.36690988240067,8.45843487655637,8.31733384389966,8.31733384389966,47646.0014035215,0.0,1.0
2015-05-12,21.37,21.84,21.01,21.84,21231,8.14953802128087,8.32877446816912,8.01225053004731,8.32877446816912,55672.6612987432,0.0,1.0
2015-05-13,20.84,21.54,20.72,21.33,25710,7.94742032585369,8.21436822547449,7.90165782877583,8.13428385558825,67417.6497569916,0.0,1.0
2015-05-14,21.58,21.83,20.9,21.01,32249,8.22962239116711,8.32496092674597,7.97030157439261,8.01225053004731,84564.4413462941,0.0,1.0
2015-05-15,21.11,21.77,20.75,21.47,31486,8.05038594427885,8.30207967820704,7.9130984530453,8.18767343551241,82563.6764001804,0.0,1.0
2015-05-18,21.08,21.27,20.8036,21.12,26940,8.03894532000939,8.11140260704932,7.93353903507341,8.05419948570201,70642.9982284463,0.0,1.0
2015-05-19,20.6,21.09,20.52,21.09,47663,7.85589533169798,8.04275886143255,7.82538700031275,8.04275886143255,124983.564386134,0.0,1.0
2015-05-20,20.43,21.0,20.38,20.61,25221,7.79106512750436,8.00843698862416,7.77199742038859,7.85970887312114,66135.3770719986,0.0,1.0
2015-05-21,20.67,20.86,20.27,20.34,14546,7.88259012166006,7.9550474087,7.73004846473389,7.75674325469597,38143.0234681136,0.0,1.0
2015-05-22,20.48,20.77,20.17,20.77,32807,7.81013283462013,7.92072553589161,7.69191305050235,7.92072553589161,86027.6482138321,0.0,1.0
2015-05-26,20.34,20.52,19.98,20.33,45674,7.75674325469597,7.82538700031275,7.61945576346241,7.75292971327281,119767.939906684,0.0,1.0
2015-05-27,20.58,21.19,20.23,20.3,56372,7.84826824885167,8.08089427566409,7.71479429904127,7.74148908900335,147820.60490475,0.0,1.0
2015-05-28,21.055,21.07,20.37,20.83,18781,8.02941146645151,8.03513177858624,7.76818387896543,7.94360678443053,49248.1867011303,0.0,1.0
2015-05-29,20.7,21.1581,20.61,20.97,35664,7.89403074592953,8.06872907852423,7.85970887312114,7.99699636435469,93519.3722650077,0.0,1.0
2015-06-01,21.1,21.35,20.77,20.9,28569,8.0465724028557,8.14191093843456,7.92072553589161,7.97030157439261,74914.6182772265,0.0,1.0
2015-06-02,21.44,21.98,21.07,21.07,37633,8.17623281124295,8.38216404809329,8.03513177858624,8.03513177858624,98682.5520538648,0.0,1.0
2015-06-03,21.71,22.05,21.56,21.56,27658,8.27919842966812,8.40885883805537,8.2219953083208,8.2219953083208,72525.7626207263,0.0,1.0
2015-06-04,21.41,21.66,21.4,21.52,19629,8.16479218697349,8.26013072255235,8.16097864555033,8.20674114262818,51471.8415822632,0.0,1.0
2015-06-05,21.72,21.72,21.15,21.41,29700,8.28301197109127,8.28301197109127,8.06564010997147,8.16479218697349,77880.365530247,0.0,1.0
2015-06-08,21.36,21.69,21.3,21.69,21082,8.14572447985771,8.27157134682181,8.12284323131879,8.27157134682181,55281.9483538272,0.0,1.0
2015-06-09,21.22,21.58,21.08,21.41,23299,8.09233489993355,8.22962239116711,8.03894532000939,8.16479218697349,61095.4423060346,0.0,1.0
2015-06-10,21.86,21.94,21.25,21.38,35563,8.33640155101543,8.36690988240067,8.10377552420302,8.15335156270402,93254.5265775143,0.0,1.0
2015-06-11,22.1,22.2,21.82,21.91,34523,8.42792654517114,8.46606195940268,8.32114738532282,8.3554692581312,90527.4026666908,0.0,1.0
2015-06-12,21.94,22.34,21.8401,21.95,17115,8.36690988240067,8.51945153932684,8.32881260358335,8.37072342382382,44879.5439747534,0.0,1.0
2015-06-15,22.15,22.22,21.3244,21.88,28102,8.44699425228691,8.47368904224899,8.13214827239129,8.34402863386174,73690.0347518856,0.0,1.0
2015-06-16,22.35,22.5,21.99,21.99,22927,8.52326508075,8.58046820209731,8.38597758951644,8.38597758951644,60119.9710610092,0.0,1.0
2015-06-17,22.41,22.56,22.16,22.33,34092,8.54614632928892,8.60334945063624,8.45080779371006,8.51563799790369,89397.2195844169,0.0,1.0
2015-06-18,22.68,23.0,22.46,22.52,27644,8.64911194771409,8.77114527325503,8.56521403640469,8.58809528494362,72489.0513373114,0.0,1.0
2015-06-19,23.06,23.5,22.38,22.74,67949,8.79402652179395,8.96182234441275,8.53470570501946,8.67199319625302,178178.214054369,0.0,1.0
2015-06-22,22.86,23.46,22.79,23.09,41572,8.71775569333087,8.94656817872013,8.69106090336879,8.80546714606342,109011.533866109,0.0,1.0
2015-06-23,22.99,23.1,22.51,22.94,76836,8.76733173183187,8.80928068748657,8.58428174352047,8.7482640247161,201482.012319261,0.0,1.0
2015-06-24,23.02,23.06,22.68,22.92,15996,8.77877235610134,8.79402652179395,8.64911194771409,8.74063694186979,41945.2635360886,0.0,1.0
2015-06-25,23.23,23.3979,22.96,23.05,36349,8.85885672598758,8.92288608648234,8.75589110756241,8.7902129803708,95315.6029178097,0.0,1.0
2015-06-26,23.22,23.74,22.95,23.31,90385,8.85504318456442,9.05334733856845,8.75207756613926,8.88936505737281,237010.667961326,0.0,1.0
2015-06-29,22.76,23.21,22.67,22.95,41636,8.67962027909932,8.85122964314127,8.64529840629094,8.75207756613926,109179.356876006,0.0,1.0
2015-06-30,22.49,23.22,22.24,22.82,36850,8.57665466067416,8.85504318456442,8.4813161250953,8.70250152763825,96629.3424171583,0.0,1.0
2015-07-01,22.94,23.1,22.45,22.63,26269,8.7482640247161,8.80928068748657,8.56140049498154,8.63004424059832,68883.4788590592,0.0,1.0
2015-07-02,23.04,23.36,22.74,22.83,24653,8.78639943894765,8.90843276448859,8.67199319625302,8.7063150690614,64645.9478591643,0.0,1.0
2015-07-06,22.81,23.28,22.62,22.97,37337,8.6986879862151,8.87792443310335,8.62623069917516,8.75970464898557,97906.370633092,0.0,1.0
2015-07-07,23.39,23.5,22.5,22.7,21736,8.91987338875805,8.96182234441275,8.58046820209731,8.6567390305604,56996.8897362104,0.0,1.0
2015-07-08,23.61,24.05,23.0001,23.25,63742,9.00377130006745,9.17156712268624,8.77118340866926,8.86648380883389,167146.473388182,0.0,1.0
2015-07-09,23.48,24.11,23.13,24.0,29475,8.95419526156644,9.19444837122516,8.82072131175604,9.15249941557047,77290.3627610785,0.0,1.0
2015-07-10,23.95,24.05,23.6,23.87,45797,9.13343170845469,9.17156712268624,8.99995775864429,9.10292337706946,120090.474753829,0.0,1.0
2015-07-13,24.25,24.43,23.82,24.16,42090,9.24783795114933,9.3164816967661,9.08385566995369,9.21351607834094,110369.851352461,0.0,1.0
2015-07-14,24.34,24.49,24.1101,24.38,32222,9.28215982395771,9.33936294530503,9.19448650663939,9.29741398965033,84493.641013994,0.0,1.0
2015-07-15,23.97,24.23,22.42,24.23,39750,9.141058791301,9.24021086830302,8.54995987071208,9.24021086830302,104233.822553108,0.0,1.0
2015-07-16,24.23,24.42,23.87,24.31,38947,9.24021086830302,9.31266815534295,9.10292337706946,9.27071919968825,102128.168225809,0.0,1.0
2015-07-17,23.8,24.39,23.5,24.3,60365,9.07622858710738,9.30122753107349,8.96182234441275,9.2669056582651,158291.187381595,0.0,1.0
2015-07-20,24.7,24.79,23.68,23.77,39524,9.41944731519127,9.45376918799966,9.03046609002953,9.06478796283792,103641.19754941,0.0,1.0
2015-07-21,24.41,24.938,24.13,24.91,45583,9.30885461391979,9.51020960106234,9.20207545407147,9.49953168507751,119529.316564487,0.0,1.0
2015-07-22,24.28,24.77,24.06,24.52,29766,9.25927857541879,9.44614210515335,9.17538066410939,9.35080356957449,78053.4330092031,0.0,1.0
2015-07-23,23.77,24.55,23.68,24.42,39046,9.06478796283792,9.36224419384395,9.03046609002953,9.31266815534295,102387.769444243,0.0,1.0
2015-07-24,23.8,23.9999,23.42,23.81,34813,9.07622858710738,9.15246128015623,8.93131401302751,9.08004212853053,91287.8506802858,0.0,1.0
2015-07-27,23.74,23.94,23.51,23.78,45938,9.05334733856845,9.12961816703154,8.9656358858359,9.06860150426107,120460.209822508,0.0,1.0
2015-07-28,23.73,23.99,23.27,23.81,45499,9.0495337971453,9.14868587414731,8.8741108916802,9.08004212853053,119309.048863997,0.0,1.0
2015-07-29,23.91,23.94,23.52,23.61,22971,9.11817754276208,9.12961816703154,8.96944942725906,9.00377130006745,60235.3493803133,0.0,1.0
2015-07-30,23.52,23.94,22.9,23.94,35701,8.96944942725906,9.12961816703154,8.73300985902348,9.12961816703154,93616.3949426043,0.0,1.0
2015-07-31,23.77,23.995,23.58,23.82,24643,9.06478796283792,9.15059264485889,8.99233067579798,9.08385566995369,64619.7255138679,0.0,1.0
2015-08-03,23.74,23.9896,23.26,23.8,27193,9.05334733856845,9.14853333249038,8.87029735025704,9.07622858710738,71306.4235644447,0.0,1.0
2015-08-04,23.93,24.18,23.43,23.75,40357,9.12580462560839,9.22114316118724,8.93512755445067,9.05716087999161,105825.518912599,0.0,1.0
2015-08-05,23.87,24.96,23.75,23.98,35210,9.10292337706946,9.51859939219328,9.05716087999161,9.14487233272416,92328.8777885521,0.0,1.0
2015-08-06,23.87,24.42,23.62,24.02,116086,9.10292337706946,9.31266815534295,9.0075848414906,9.16012649841677,304404.717607551,0.0,1.0
2015-08-07,23.88,24.5,23.52,23.71,30058,9.10673691849261,9.34317648672818,8.96944942725906,9.04190671429899,78819.1254918574,0.0,1.0
2015-08-10,23.59,23.95,23.32,23.93,57683,8.99614421722114,9.13343170845469,8.89317859879597,9.12580462560839,151258.354373106,0.0,1.0
2015-08-11,23.49,23.78,23.12,23.47,28640,8.95800880298959,9.06860150426107,8.81690777033288,8.95038172014328,75100.7969288308,0.0,1.0
2015-08-12,24.42,24.5,23.05,23.36,42913,9.31266815534295,9.34317648672818,8.7902129803708,8.90843276448859,112527.950370353,0.0,1.0
2015-08-13,25.33,25.53,24.6,24.64,47614,9.65970042484999,9.73597125331308,9.38131190095973,9.39656606665234,124855.074894181,0.0,1.0
2015-08-14,25.0,25.71,24.8101,25.41,44200,9.5338535578859,9.80461499892986,9.4614344062602,9.69020875623523,115902.766209997,0.0,1.0
2015-08-17,25.68,26.1,24.93,24.93,40781,9.7931743746604,9.95334311443288,9.50715876792382,9.50715876792382,106937.346353165,0.0,1.0
2015-08-18,25.14,25.76,25.03,25.76,31041,9.58724313781006,9.82368270604563,9.54529418215536,9.82368270604563,81396.7820344915,0.0,1.0
2015-08-19,24.85,25.51,24.75,25.14,27663,9.47665043653859,9.72834417046677,9.43851502230704,9.58724313781006,72538.8737933745,0.0,1.0
2015-08-20,25.1,25.35,24.85,24.9,35656,9.57198897211745,9.6673275076963,9.47665043653859,9.49571814365436,93498.3943887706,0.0,1.0
2015-08-21,25.39,26.04,24.7,24.7,40006,9.68258167338892,9.93046186589395,9.41944731519127,9.41944731519127,104905.114592696,0.0,1.0
2015-08-24,25.0,25.75,24.75,25.0,91028,9.5338535578859,9.81986916462248,9.43851502230704,9.5338535578859,238696.764763883,0.0,1.0
2015-08-25,25.12,25.62,24.99,25.58,65996,9.57961605496375,9.77029312612147,9.53004001646275,9.75503896042885,173056.990017986,0.0,1.0
2015-08-26,24.78,26.0,24.55,25.64,54006,9.44995564657651,9.91520770020134,9.36224419384395,9.77792020896778,141616.398007627,0.0,1.0
2015-08-27,25.35,25.84,24.93,25.02,57153,9.6673275076963,9.85419103743087,9.50715876792382,9.54148064073221,149868.570072398,0.0,1.0
2015-08-28,25.83,25.96,25.2,25.2,63003,9.85037749600771,9.89995353450872,9.61012438634899,9.61012438634899,165208.64207078,0.0,1.0
2015-08-31,26.42,26.58,25.7,25.79,62379,10.0753764399738,10.1363931027443,9.80080145750671,9.8351233303151,163572.367724286,0.0,1.0
2015-09-01,26.03,26.57,26.0,26.14,63391,9.9266483244708,10.1325795613211,9.91520770020134,9.9685972801255,166226.069068279,0.0,1.0
2015-09-02,26.91,26.945,26.29,26.35,31668,10.2622399697084,10.2755873646894,10.0258004014728,10.0486816500117,83040.9230845744,0.0,1.0
2015-09-03,26.71,27.1799,26.51,27.13,38983,10.1859691412453,10.3651674527193,10.1096983127822,10.3461378810178,102222.568668876,0.0,1.0
2015-09-04,27.03,27.2199,26.455,26.5,59125,10.3080024667862,10.3804216184119,10.0887238349549,10.1058847713591,155039.616564844,0.0,1.0
2015-09-08,28.22,28.54,26.88,27.46,153591,10.7618138961416,10.8838472216825,10.2507993454389,10.4719847479819,402751.623641622,0.0,1.0
2015-09-09,27.6,29.3999,27.52,29.27,139962,10.525374327906,11.2117736486596,10.4948659965208,11.1622357455728,367013.189237188,0.0,1.0
2015-09-10,28.11,28.4,27.64,27.77,46509,10.7198649404869,10.8304576417584,10.5406284935987,10.5902045320997,121957.505738931,0.0,1.0
2015-09-11,28.31,28.85,27.83,28.05,76657,10.79613576895,11.0020670058003,10.6130857806386,10.696983691948,201012.632338456,0.0,1.0
2015-09-14,28.03,28.6451,27.275,28.54,110827,10.6893566091017,10.9239275420399,10.4014342316535,10.8838472216825,290614.386216184,0.0,1.0
2015-09-15,28.41,28.6794,27.666,27.99,55234,10.8342711831815,10.9370079891213,10.5505437012989,10.6741024434091,144836.502010023,0.0,1.0
2015-09-16,28.97,29.04,28.25,28.45,53480,11.0478295028782,11.0745242928403,10.7732545204111,10.8495253488742,140237.102645037,0.0,1.0
2015-09-17,29.37,29.69,28.94,29.08,73414,11.2003711598044,11.3224044853453,11.0363888786087,11.0897784585329,192508.725758839,0.0,1.0
2015-09-18,27.88,29.095,27.66,28.98,145295,10.6321534877544,11.0954987706676,10.548255576445,11.0516430443013,380997.565983744,0.0,1.0
2015-09-21,28.4,28.89,27.77,28.12,124420,10.8304576417584,11.0173211714929,10.5902045320997,10.7236784819101,326258.420177553,0.0,1.0
2015-09-22,28.14,29.0902,27.47,28.26,73168,10.7313055647564,11.0936682707845,10.475798289405,10.7770680618342,191863.656064549,0.0,1.0
2015-09-23,28.64,28.91,28.13,28.41,85127,10.9219826359141,11.0249482543393,10.7274920233332,10.8342711831815,223222.958804489,0.0,1.0
2015-09-24,29.17,29.3677,28.31,28.6,86283,11.1241003313413,11.199494045277,10.79613576895,10.9067284702215,226254.26192075,0.0,1.0
2015-09-25,28.22,29.53,28.17,29.26,80434,10.7618138961416,11.2613878225748,10.7427461890258,11.1584222041497,210916.812156899,0.0,1.0
2015-09-28,29.46,29.54,28.32,28.33,70865,11.2346930326127,11.265201363998,10.7999493103731,10.8037628517963,185824.649942794,0.0,1.0
2015-09-29,29.98,30.05,29.11,29.44,88835,11.4329971866168,11.4596919765789,11.1012190828023,11.2270659497664,232946.204440386,0.0,1.0
2015-09-30,30.73,31.13,30.02,30.38,102433,11.7190127933534,11.8715544502795,11.4482513523094,11.5855388435429,268603.349574403,0.0,1.0
2015-10-01,30.63,30.9408,30.2001,30.75,51477,11.6808773791218,11.7994022465534,11.5169332333404,11.7266398761997,134984.766882173,0.0,1.0
2015-10-02,30.75,30.91,30.02,30.73,55989,11.7266398761997,11.7876565389701,11.4482513523094,11.7190127933534,146816.289079898,0.0,1.0
2015-10-05,31.98,32.22,31.04,31.08,94970,12.1957054712476,12.2872304654033,11.8372325774711,11.8524867431638,249033.613279717,0.0,1.0
2015-10-06,31.47,32.241,31.0001,32.11,80928,12.0012148586668,12.295238902392,11.8220165471927,12.2452815097487,212212.196014539,0.0,1.0
2015-10-07,31.62,31.86,31.12,31.37,49028,12.0584179800141,12.1499429741698,11.8677409088564,11.9630794444352,128562.914519089,0.0,1.0
2015-10-08,33.18,33.27,31.44,31.62,110008,12.6533304420262,12.6876523148346,11.9897742343973,12.0584179800141,288466.776136411,0.0,1.0
2015-10-09,33.97,34.44,33.3056,33.5,130897,12.9546002144554,13.1338366613436,12.701228522301,12.7753637675671,343242.633226017,0.0,1.0
2015-10-12,34.58,34.82,34.11,34.28,107732,13.1872262412678,13.2787512354235,13.0079897943795,13.0728199985731,282498.570346955,0.0,1.0
2015-10-13,34.34,35.43,34.22,34.58,121563,13.0957012471121,13.5113772622359,13.0499387500342,13.1872262412678,318766.696126377,0.0,1.0
2015-10-14,33.86,34.83,33.73,34.47,52738,12.9126512588007,13.2825647768466,12.8630752202997,13.1452772856131,138291.404624046,0.0,1.0
2015-10-15,34.21,34.284,33.01,34.05,68345,13.0461252086111,13.0743454151424,12.5885002378325,12.9851085458406,179216.618928105,0.0,1.0
2015-10-16,34.22,34.372,33.89,34.36,56347,13.0499387500342,13.1079045796662,12.9240918830701,13.1033283299584,147755.04904151,0.0,1.0
2015-10-19,33.95,34.45,33.64,34.35,51941,12.9469731316091,13.1376502027668,12.8287533474913,13.0995147885352,136201.483703924,0.0,1.0
2015-10-20,34.43,34.9299,33.52,34.05,65834,13.1300231199205,13.320662055664,12.7829908504134,12.9851085458406,172632.188024184,0.0,1.0
2015-10-21,33.76,34.66,33.6,34.5,68733,12.8745158445691,13.217734572653,12.8134991817987,13.1567179098825,180234.045925605,0.0,1.0
2015-10-22,34.66,35.01,33.764,33.77,58098,13.217734572653,13.3512085224634,12.8760412611384,12.8783293859923,152346.581702906,0.0,1.0
2015-10-23,36.28,36.5099,34.4201,34.91,101696,13.835528283204,13.9232016005223,13.1262477139115,13.3130731082319,266670.762726061,0.0,1.0
2015-10-26,36.08,36.4299,35.1,36.05,70000,13.7592574547409,13.8926932691371,13.3855303952718,13.7478168304715,183556.417074657,0.0,1.0
2015-10-27,37.4,37.4899,36.0,36.0,141301,14.2626449225973,14.2969286599915,13.7287491233557,13.7287491233557,370524.361272372,0.0,1.0
2015-10-28,38.54,38.81,37.45,37.73,137073,14.6973886448369,14.8003542632621,14.2817126297131,14.3884917895614,359437.553681062,0.0,1.0
2015-10-29,38.13,38.91,37.41,38.57,94145,14.5410334464876,14.8384896774936,14.2664584640205,14.7088292691064,246870.269792764,0.0,1.0
2015-10-30,37.64,38.43,37.5,38.18,87441,14.354169916753,14.6554396891822,14.3007803368289,14.5601011536033,229290.809506072,0.0,1.0
2015-11-02,38.18,38.4791,37.55,37.8,77746,14.5601011536033,14.6741641775699,14.3198480439446,14.4151865795235,203868.245741232,0.0,1.0
2015-11-03,37.72,38.18,37.002,38.1,107673,14.3846782481382,14.5601011536033,14.1108659739558,14.5295928222181,282343.858509708,0.0,1.0
2015-11-04,36.94,38.0,36.83,38.0,91203,14.0872220171322,14.4914574079866,14.0452730614775,14.4914574079866,239155.65580657,0.0,1.0
2015-11-05,36.9,37.27,36.61,36.9,42666,14.0719678514396,14.2130688840963,13.9613751501681,14.0719678514396,111880.258441533,0.0,1.0
2015-11-06,36.76,37.235,36.17,36.75,98359,14.0185782715154,14.1997214891153,13.7935793275493,14.0147647300923,257920.366100659,0.0,1.0
2015-11-09,37.29,37.393,36.4816,36.51,50926,14.2206959669426,14.2599754436011,13.9124092782948,13.9232397359366,133539.915656342,0.0,1.0
2015-11-10,37.56,38.19,36.96,37.05,58706,14.3236615853678,14.5639146950265,14.0948490999785,14.1291709727869,153940.900296925,0.0,1.0
2015-11-11,37.53,38.2,37.34,37.75,48186,14.3122209610983,14.5677282364497,14.2397636740584,14.3961188724077,126354.993045134,0.0,1.0
2015-11-12,35.77,37.48,35.64,37.48,90383,13.6410376706231,14.2931532539825,13.5914616321221,14.2931532539825,237005.423492267,0.0,1.0
2015-11-13,35.94,36.03,35.5,35.5,47783,13.7058678748168,13.7401897476252,13.538072052198,13.538072052198,125298.23252969,0.0,1.0
2015-11-16,36.23,36.524,35.77,35.8,70128,13.8164605760882,13.928578693929,13.6410376706231,13.6524782948926,183892.063094451,0.0,1.0
2015-11-17,36.03,36.47,35.9701,36.47,45886,13.7401897476252,13.907985570244,13.7173466345005,13.907985570244,120323.853626966,0.0,1.0
2015-11-18,36.61,36.66,35.87,36.04,40685,13.9613751501681,13.9804428572839,13.6791730848547,13.7440032890483,106685.61183832,0.0,1.0
2015-11-19,36.36,36.835,35.78,36.54,56203,13.8660366145893,14.0471798321891,13.6448512120463,13.934680360206,147377.447269241,0.0,1.0
2015-11-20,36.53,37.0,36.155,36.4,49651,13.9308668187829,14.1101032656711,13.7878590154146,13.8812907802819,130196.566631054,0.0,1.0
2015-11-23,37.17,37.32,36.59,36.67,65118,14.1749334698648,14.2321365912121,13.9537480673218,13.984256398707,170754.668100963,0.0,1.0
2015-11-24,37.74,37.85,36.9769,37.06,27002,14.3923053309846,14.4342542866393,14.1012939849836,14.1329845142101,70805.5767692836,0.0,1.0
2015-11-25,37.81,38.1,37.58,38.0,23536,14.4190001209466,14.5295928222181,14.3312886682141,14.4914574079866,61716.9118895589,0.0,1.0
2015-11-27,38.38,38.7,37.936,38.0,17271,14.6363719820664,14.7584053076074,14.4670507428784,14.4914574079866,45288.6125613771,0.0,1.0
2015-11-30,43.45,43.85,38.65,39.38,298546,16.5698374836057,16.7223791405319,14.7393376004916,15.0177261243819,782857.62988529,0.0,1.0
2015-12-01,41.21,44.0,41.0979,43.72,635677,15.7156042048191,16.7795822618792,15.6728544054656,16.6728031020309,1666894.17909666,0.0,1.0
2015-12-02,41.17,41.5,40.91,41.44,65011,15.7003500391265,15.8261969060906,15.6011979621245,15.8033156575517,170474.089006293,0.0,1.0
2015-12-03,40.85,42.01,40.48,41.16,81080,15.5783167135856,16.0206875186715,15.4372156809289,15.6965364977033,212610.775663044,0.0,1.0
2015-12-04,42.35,42.5,40.797,40.88,99274,16.1503479270587,16.207551048406,15.5581049440428,15.589757337855,260319.710695278,0.0,1.0
2015-12-07,42.54,43.66,42.22,43.66,87307,16.2228052140986,16.6499218534919,16.1007718885577,16.6499218534919,228939.430079101,0.0,1.0
2015-12-08,45.58,46.37,41.5432,42.38,199828,17.3821218067376,17.6833915791668,15.8426714050386,16.1617885513282,523995.881588491,0.0,1.0
2015-12-09,45.91,47.5561,45.27,45.75,217703,17.5079686737017,18.1357157273671,17.2639020226198,17.4469520109312,570868.323805769,0.0,1.0
2015-12-10,44.29,46.52,43.5,46.01,145577,16.8901749631507,17.7405947005141,16.5889051907215,17.5461040879332,381737.036121103,0.0,1.0
2015-12-11,45.81,47.74,43.16,43.46,224498,17.4698332594701,18.2058467541389,16.4592447823342,16.5736510250289,588686.407434661,0.0,1.0
2015-12-14,43.33,47.0,42.38,47.0,208504,16.5240749865278,17.9236446888255,16.1617885513282,17.9236446888255,546746.388367632,0.0,1.0
2015-12-15,44.79,45.0,43.055,43.18,108586,17.0808520343084,17.1609364041946,16.4192025973911,16.4668718651805,284737.958635266,0.0,1.0
2015-12-16,44.06,44.94,43.6125,44.94,78257,16.8024635104181,17.1380551556557,16.631807531732,17.1380551556557,205208.207585877,0.0,1.0
2015-12-17,43.66,44.275,43.47,44.02,77699,16.6499218534919,16.8844546510159,16.577464566452,16.7872093447255,203745.000718339,0.0,1.0
2015-12-18,43.84,44.3975,43.06,43.4,215721,16.7185655991087,16.9311705334496,16.4211093681027,16.5507697764899,565671.054968028,0.0,1.0
2015-12-21,44.3,45.0,43.435,44.08,82682,16.8939885045738,17.1609364041946,16.564117171471,16.8100905932644,216811.595379525,0.0,1.0
2015-12-22,46.59,46.615,44.131,44.38,140166,17.7672894904762,17.7768233440341,16.8295396545225,16.9244968359591,367548.125081232,0.0,1.0
2015-12-23,45.99,47.16,45.66,47.12,82759,17.5384770050869,17.984661351596,17.4126301381228,17.9694071859033,217013.507438307,0.0,1.0
2015-12-24,46.4,46.94,45.985,46.44,41100,17.6948322034362,17.9007634402866,17.5365702343753,17.7100863691288,107773.83916812,0.0,1.0
2015-12-28,47.19,47.2,46.03,46.39,66691,17.9961019758654,17.9999155172886,17.5537311707795,17.6910186620131,174879.443016085,0.0,1.0
2015-12-29,47.94,48.01,47.024,47.43,109539,18.282117582602,18.3088123725641,17.9327971882411,18.0876269700211,287236.948142011,0.0,1.0
2015-12-30,46.85,47.7575,45.53,47.5,93700,17.8664415674782,18.2125204516294,17.3630540996218,18.1143217599832,245703.375427075,0.0,1.0
2015-12-31,45.44,46.79,45.33,46.79,141196,17.3287322268134,17.8435603189393,17.2867832711587,17.8435603189393,370249.02664676,0.0,1.0
2016-01-04,42.3,44.795,42.22,44.28,217607,16.1312802199429,17.08275880502,16.1007718885577,16.8863614217275,570616.589290926,0.0,1.0
2016-01-05,42.98,43.81,42.2332,42.6,98042,16.3906010367174,16.7071249748393,16.1058057632363,16.2456864626376,257089.117754764,0.0,1.0
2016-01-06,43.4,43.7,42.5642,42.58,106939,16.5507697764899,16.6651760191846,16.2320339843427,16.2380593797913,280419.138364953,0.0,1.0
2016-01-07,41.02,42.75,40.2901,42.6,166104,15.6431469177792,16.3028895839849,15.3647965293032,16.2456864626376,435563.644310981,0.0,1.0
2016-01-08,42.13,42.57,40.858,41.0,91329,16.0664500157493,16.2342458383681,15.5813675467241,15.6355198349329,239486.057357304,0.0,1.0
2016-01-11,40.87,42.7499,40.1,42.56,124892,15.5859437964319,16.3028514485707,15.292301106849,16.230432296945,327496.114875542,0.0,1.0
2016-01-12,41.0,42.7499,40.95,41.17,175175,15.6355198349329,16.3028514485707,15.6164521278171,15.7003500391265,459349.933729327,0.0,1.0
2016-01-13,40.85,41.87,40.53,41.36,121102,15.5783167135856,15.9672979387473,15.4562833880446,15.7728073261664,317557.846008214,0.0,1.0
2016-01-14,41.72,42.29,40.35,40.76,152485,15.9100948174,16.1274666785198,15.3876396424278,15.5439948407772,399851.432251842,0.0,1.0
2016-01-15,38.29,41.3,37.58,40.8,225707,14.602050109258,15.7499260776275,14.3312886682141,15.5592490064698,591856.688980994,0.0,1.0
2016-01-19,40.44,40.49,39.19,40.07,155588,15.4219615152362,15.441029222352,14.9452688373419,15.2808604825795,407988.22599731,0.0,1.0
2016-01-20,40.34,40.56,39.22,40.1,212350,15.3838261010047,15.4677240123141,14.9567094616114,15.292301106849,556831.502368618,0.0,1.0
2016-01-21,40.17,40.52,39.86,40.35,102297,15.3189958968111,15.4524698466215,15.2007761126933,15.3876396424278,268246.725678372,0.0,1.0
2016-01-22,41.24,41.56,40.39,41.17,95766,15.7270448290886,15.8490781546295,15.4028938081205,15.7003500391265,251120.911965307,0.0,1.0
2016-01-25,41.29,42.0,40.72,41.42,89557,15.7461125362044,16.0168739772483,15.5287406750846,15.7956885747054,234839.457770785,0.0,1.0
2016-01-26,40.94,41.94,40.3,41.36,132486,15.612638586394,15.9939927287094,15.3685719353121,15.7728073261664,347409.363893612,0.0,1.0
2016-01-27,40.24,41.18,39.9216,40.75,99566,15.3456906867731,15.7041635805497,15.2242675278599,15.540181299354,261085.403177933,0.0,1.0
2016-01-28,40.84,41.37,40.31,40.46,74664,15.5745031721624,15.7766208675896,15.3723854767352,15.4295885980825,195786.518920888,0.0,1.0
2016-01-29,41.34,41.6,40.85,40.86,92508,15.7651802433201,15.8643323203221,15.5783167135856,15.5821302550087,242577.671867748,0.0,1.0
2016-02-01,40.33,41.42,40.28,41.12,152898,15.3800125595815,15.7956885747054,15.3609448524658,15.6812823320107,400934.415112584,0.0,1.0
2016-02-02,40.7,40.82,39.02,39.81,108051,15.5211135922382,15.5668760893161,14.8804386331483,15.1817084055775,283335.063161911,0.0,1.0
2016-02-03,39.82,41.02,39.2601,40.91,77038,15.1855219470007,15.6431469177792,14.9720017627183,15.6011979621245,202011.703694248,0.0,1.0
2016-02-04,37.97,39.97,37.84,39.67,154914,14.4800167837171,15.242725068348,14.4304407452161,15.1283188256533,406220.839924333,0.0,1.0
2016-02-05,34.94,37.45,34.65,37.31,335354,13.3245137325013,14.2817126297131,13.2139210312299,14.2283230497889,879376.838452206,0.0,1.0
2016-02-08,33.43,34.8,32.3501,34.11,322441,12.748668977605,13.2711241525772,12.3368446393186,13.0079897943795,845515.923970991,0.0,1.0
2016-02-09,35.78,36.66,33.07,33.07,124967,13.6448512120463,13.9804428572839,12.6113814863715,12.6113814863715,327692.782465265,0.0,1.0
2016-02-10,35.15,36.47,34.45,36.14,131082,13.4045981023876,13.907985570244,13.1376502027668,13.7821387032799,343727.746614001,0.0,1.0
2016-02-11,35.72,36.05,33.78,34.29,86441,13.6219699635074,13.7478168304715,12.8821429274154,13.0766335399963,226668.574976433,0.0,1.0
2016-02-12,35.06,36.53,34.94,36.53,83317,13.3702762295792,13.9308668187829,13.3245137325013,13.9308668187829,218476.714305845,0.0,1.0
2016-02-16,36.05,36.66,34.31,35.46,102794,13.7478168304715,13.9804428572839,13.0842606228426,13.5228178865054,269549.976239602,0.0,1.0
2016-02-17,35.91,37.49,35.74,35.9,93887,13.6944272505473,14.2969667954057,13.6295970463537,13.6906137091242,246193.733284118,0.0,1.0
2016-02-18,35.56,36.1167,34.44,35.77,63564,13.5609533007369,13.7732531517639,13.1338366613436,13.6410376706231,166679.715641907,0.0,1.0
2016-02-19,36.75,37.5,35.16,35.56,89348,14.0147647300923,14.3007803368289,13.4084116438107,13.5609533007369,234291.410754091,0.0,1.0
2016-02-22,36.04,37.04,35.51,36.69,120639,13.7440032890483,14.1253574313638,13.5418855936211,13.9918834815533,316343.751420993,0.0,1.0
2016-02-23,37.04,37.6,35.8,36.13,107419,14.1253574313638,14.3389157510604,13.6524782948926,13.7783251618567,281677.810939178,0.0,1.0
2016-02-24,37.99,38.31,36.63,36.72,98743,14.4876438665634,14.6096771921044,13.9690022330144,14.0033241058228,258927.30416004,0.0,1.0
2016-02-25,38.32,38.84,37.56,38.0,75637,14.6134907335275,14.8117948875315,14.3236615853678,14.4914574079866,198337.953118226,0.0,1.0
2016-02-26,38.19,39.0,37.64,38.32,107084,14.5639146950265,14.872811550302,14.354169916753,14.6134907335275,280799.36237175,0.0,1.0
2016-02-29,38.02,38.79,37.87,38.2,77479,14.4990844908329,14.7927271804158,14.4418813694856,14.5677282364497,203168.109121818,0.0,1.0
2016-03-01,39.41,39.48,38.0888,38.26,150679,15.0291667486513,15.0558615386134,14.5253216558242,14.5906094849886,395115.676691317,0.0,1.0
2016-03-02,38.61,39.27,38.19,39.0,99178,14.724083434799,14.9757771687272,14.5639146950265,14.872811550302,260067.976180432,0.0,1.0
2016-03-03,38.71,38.88,37.93,38.27,112267,14.7622188490305,14.8270490532242,14.4647626180245,14.5944230264117,294390.403938864,0.0,1.0
2016-03-04,39.57,40.25,38.33,38.89,120887,15.0901834114218,15.3495042281963,14.6173042749507,14.8308625946473,316994.065584343,0.0,1.0
2016-03-07,38.79,39.29,38.51,39.29,95753,14.7927271804158,14.9834042515735,14.6859480205674,14.9834042515735,251086.822916422,0.0,1.0
2016-03-08,39.05,39.56,38.45,38.68,64799,14.8918792574178,15.0863698699987,14.6630667720285,14.7507782247611,169918.175286009,0.0,1.0
2016-03-09,39.3,39.89,38.11,39.39,62160,14.9872177929966,15.2122167369627,14.5334063636413,15.021539665805,162998.098362295,0.0,1.0
2016-03-10,38.52,39.8,38.22,39.6,91996,14.6897615619906,15.1778948641544,14.575355319296,15.1016240356913,241235.087788573,0.0,1.0
2016-03-11,42.66,43.06,38.77,38.77,217708,16.2685677111765,16.4211093681027,14.7851000975695,14.7851000975695,570881.434978418,0.0,1.0
2016-03-14,42.45,43.7992,42.35,42.92,185212,16.1884833412903,16.7030063501022,16.1503479270587,16.3677197881785,485669.301703302,0.0,1.0
2016-03-15,41.13,42.65,41.02,42.22,87136,15.6850958734339,16.2647541697533,15.6431469177792,16.1007718885577,228491.027974532,0.0,1.0
2016-03-16,41.1,41.39,40.31,40.81,85889,15.6736552491644,15.7842479504359,15.3723854767352,15.5630625478929,225221.101516074,0.0,1.0
2016-03-17,42.26,42.51,41.08,41.13,82716,16.1160260542503,16.2113645898292,15.6660281663181,15.6850958734339,216900.751353533,0.0,1.0
2016-03-18,41.99,42.57,41.85,42.57,166279,16.0130604358252,16.2342458383681,15.959670855901,16.2342458383681,436022.535353667,0.0,1.0
2016-03-21,42.15,42.5,41.815,42.06,95035,16.0740770985956,16.207551048406,15.94632346092,16.0397552257872,249204.058524143,0.0,1.0
2016-03-22,42.32,42.35,41.7,42.08,117547,16.1389073027893,16.1503479270587,15.9024677345537,16.0473823086335,308235.802255351,0.0,1.0
2016-03-23,41.46,42.35,40.15,42.35,102587,15.810942740398,16.1503479270587,15.3113688139648,16.1503479270587,269007.173691968,0.0,1.0
2016-03-24,41.62,42.0,41.02,41.17,108750,15.8719594031684,16.0168739772483,15.6431469177792,15.7003500391265,285168.005098128,0.0,1.0
2016-03-28,42.55,42.95,41.5101,41.88,93757,16.2266187555218,16.379160412448,15.830048582928,15.9711114801705,245852.842795265,0.0,1.0
2016-03-29,42.4,43.01,42.07,42.64,143696,16.1694156341745,16.4020416609869,16.0435687672104,16.2609406283302,376804.612970854,0.0,1.0
2016-03-30,42.58,42.94,42.127,42.52,81182,16.2380593797913,16.3753468710248,16.0653059533224,16.2151781312523,212878.243585067,0.0,1.0
2016-03-31,42.32,43.55,42.1,42.43,89267,16.1389073027893,16.6079728978372,16.0550093914799,16.180856258444,234079.00975719,0.0,1.0
2016-04-01,43.68,44.338,42.1,42.1,113770,16.6575489363382,16.9084799619818,16.0550093914799,16.0550093914799,298331.62243691,0.0,1.0
2016-04-04,45.28,45.36,43.71,43.86,96795,17.2677155640429,17.2982238954282,16.6689895606077,16.726192681955,253819.191296306,0.0,1.0
2016-04-05,44.13,45.925,43.9,45.4,88016,16.8291583003802,17.5136889858364,16.7414468476476,17.3134780611208,230798.594360613,0.0,1.0
2016-04-06,44.31,44.52,43.62,44.29,122651,16.897802045997,16.9778864158832,16.6346676877993,16.8901749631507,321619.687294623,0.0,1.0
2016-04-07,43.71,44.25,43.08,44.25,146294,16.6689895606077,16.874920797458,16.428736450949,16.874920797458,383617.178278854,0.0,1.0
2016-04-08,45.22,46.42,43.72,44.2,149205,17.244834315504,17.7024592862825,16.6728031020309,16.8558530903423,391250.50299463,0.0,1.0
2016-04-11,45.05,47.0,44.97,45.76,114934,17.1800041113104,17.9236446888255,17.1494957799252,17.4507655523544,301383.903429408,0.0,1.0
2016-04-12,45.14,46.065,45.045,45.15,78343,17.2143259841188,17.5670785657606,17.1780973405988,17.2181395255419,205433.719755425,0.0,1.0
2016-04-13,45.14,45.8199,44.95,45.33,73947,17.2143259841188,17.473608665479,17.1418686970789,17.2867832711587,193906.376763137,0.0,1.0
2016-04-14,44.5,45.41,44.23,45.18,101727,16.9702593330369,17.3172916025439,16.8672937146117,17.2295801498114,266752.05199648,0.0,1.0
2016-04-15,44.86,45.23,44.41,44.41,54325,17.1075468242705,17.2486478569272,16.9359374602285,16.9359374602285,142452.890822581,0.0,1.0
2016-04-18,45.14,45.89,44.99,45.0,55666,17.2143259841188,17.5003415908554,17.1571228627715,17.1609364041946,145969.307326826,0.0,1.0
2016-04-19,44.86,45.8299,44.8,45.73,97581,17.1075468242705,17.4774222069022,17.0846655757315,17.4393249280849,255880.2676366,0.0,1.0
2016-04-20,43.43,44.871,43.32,44.86,116348,16.5622104007594,17.1117417198359,16.5202614451047,17.1075468242705,305091.743054316,0.0,1.0
2016-04-21,41.59,43.43,41.53,43.39,103445,15.860518778899,16.5622104007594,15.8376375303601,16.5469562350668,271257.050918397,0.0,1.0
2016-04-22,44.36,44.53,40.9661,41.45,274475,16.9168697531127,16.9816999573064,15.6225919295084,15.8071291989748,719737.822522377,0.0,1.0
2016-04-25,46.0,46.41,44.52,44.97,136217,17.5422905465101,17.6986457448594,16.9778864158832,17.1494957799252,357192.920923691,0.0,1.0
2016-04-26,45.91,46.28,45.6177,46.28,86394,17.5079686737017,17.6490697063584,17.3964988579029,17.6490697063584,226545.32995354,0.0,1.0
2016-04-27,46.01,46.5,45.49,45.78,81608,17.5461040879332,17.7329676176678,17.3477999339292,17.4583926352007,213995.315494694,0.0,1.0
2016-04-28,45.69,46.49,45.56,45.67,65046,17.4240707623923,17.7291540762446,17.3744947238913,17.416443679546,170565.86721483,0.0,1.0
2016-04-29,46.74,46.93,45.5,45.73,89814,17.8244926118235,17.8969498988634,17.3516134753523,17.4393249280849,235513.372044902,0.0,1.0
2016-05-02,47.24,47.91,47.01,47.2,94889,18.0151696829812,18.2706769583325,17.9274582302486,17.9999155172886,248821.212282815,0.0,1.0
2016-05-03,47.2,47.7,46.5,47.03,63972,17.9999155172886,18.1905925884463,17.7329676176678,17.935085313095,167749.587329999,0.0,1.0
2016-05-04,47.5,47.8,46.98,46.98,68672,18.1143217599832,18.2287280026778,17.9160176059792,17.9160176059792,180074.089619297,0.0,1.0
2016-05-05,48.81,48.86,47.6492,47.83,102707,18.6138956864164,18.6329633935322,18.1712197980167,18.2401686269473,269321.841835525,0.0,1.0
2016-05-06,49.38,49.47,48.72,48.92,90055,18.8312675475362,18.8655894203446,18.579573813608,18.6558446420711,236145.330566546,0.0,1.0
2016-05-09,51.86,52.26,49.06,49.4,268077,19.7770258204785,19.9295674774047,18.7092342219953,18.8388946303825,702960.766001752,0.0,1.0
2016-05-10,52.53,53.86,52.175,52.49,190407,20.0325330958299,20.5397341051094,19.8971523753079,20.0172789301372,499291.810084771,0.0,1.0
2016-05-11,51.59,52.9918,50.5,52.18,138386,19.6740602020533,20.2086424387511,19.2583841869295,19.8990591460195,362880.547618478,0.0,1.0
2016-05-12,53.07,53.59,51.13,51.3,108684,20.2384643326802,20.4367684866842,19.4986372965882,19.5634675007819,284994.93761917,0.0,1.0
2016-05-13,52.54,53.86,52.464,53.11,74690,20.036346637253,20.5397341051094,20.007363722437,20.2537184983728,195854.697018658,0.0,1.0
2016-05-16,53.39,53.7,52.46,52.69,94926,20.3604976582211,20.4787174423389,20.0058383058678,20.0935497586003,248918.234960412,0.0,1.0
2016-05-17,51.33,53.58,51.05,53.58,143749,19.5749081250513,20.4329549452611,19.468128965203,20.4329549452611,376943.591400926,0.0,1.0
2016-05-18,51.98,52.38,51.4,51.41,82903,19.8227883175564,19.9753299744825,19.6016029150134,19.6054164564366,217391.109210574,0.0,1.0
2016-05-19,51.38,51.99,51.14,51.99,126229,19.5939758321671,19.8266018589795,19.5024508380114,19.8266018589795,331002.042441668,0.0,1.0
2016-05-20,52.14,52.38,51.74,51.81,69194,19.8838049803268,19.9753299744825,19.7312633234007,19.7579581133627,181442.896043768,0.0,1.0
2016-05-23,52.99,53.5,52.27,52.55,113259,20.207956001295,20.4024466138758,19.9333810188278,20.0401601786762,296991.660592264,0.0,1.0
2016-05-24,53.24,55.0,53.05,53.07,156681,20.3032945368738,20.974477827349,20.2308372498339,20.2384643326802,410854.328338203,0.0,1.0
2016-05-25,52.75,53.9325,52.0065,53.63,69235,20.1164310071393,20.5673822804273,19.8328942023277,20.4520226523768,181550.407659483,0.0,1.0
2016-05-26,52.73,53.04,52.1922,53.04,58686,20.1088039242929,20.2270237084107,19.9037116665557,20.2270237084107,153888.455606333,0.0,1.0
2016-05-27,53.07,53.48,52.75,52.93,77531,20.2384643326802,20.3948195310295,20.1164310071393,20.185074752756,203304.46531736,0.0,1.0
2016-05-31,52.08,53.042,51.88,52.76,153288,19.8609237317879,20.2277864166954,19.7846529033248,20.1202445485624,401957.086579142,0.0,1.0
2016-06-01,52.52,53.0,51.0,51.67,263546,20.0287195544067,20.2117695427181,19.4490612580872,19.7045685334386,691079.421347962,0.0,1.0
2016-06-02,53.07,53.08,52.035,52.06,105611,20.2384643326802,20.2422778741033,19.8437627953837,19.8532966489416,276936.810909593,0.0,1.0
2016-06-03,53.64,54.52,53.0409,53.08,100739,20.4558361938,20.7914278390376,20.2273669271388,20.2422778741033,264161.284281197,0.0,1.0
2016-06-06,55.39,55.78,53.84,54.39,160790,21.123205942852,21.271934058355,20.5321070222631,20.7418518005366,421629.090020486,0.0,1.0
2016-06-07,55.27,56.15,55.1001,55.51,59515,21.0774434457742,21.4130350910117,21.0126513769948,21.1689684399299,156062.288031402,0.0,1.0
2016-06-08,56.46,56.55,55.22,55.22,93178,21.5312548751295,21.5655767479379,21.0583757386584,21.0583757386584,244334.569002605,0.0,1.0
2016-06-09,56.58,57.53,56.1,56.19,91064,21.5770173722074,21.939303807407,21.393967383896,21.4282892567043,238791.16520695,0.0,1.0
2016-06-10,55.83,56.31,55.09,56.28,73149,21.2910017654708,21.4740517537822,21.0087997001574,21.4626111295127,191813.833608486,0.0,1.0
2016-06-13,55.12,55.8353,54.5,55.39,94605,21.0202403244268,21.2930229424251,20.7838007561913,21.123205942852,248076.497676398,0.0,1.0
2016-06-14,55.64,55.9099,54.38,54.68,63593,21.2185444784309,21.3214719614418,20.7380382591134,20.852444501808,166755.760443266,0.0,1.0
2016-06-15,55.75,56.98,54.99,55.95,94345,21.2604934340856,21.7295590291335,20.9706642859258,21.3367642625486,247394.716698692,0.0,1.0
2016-06-16,55.99,56.07,55.0201,55.13,63238,21.3520184282413,21.3825267596265,20.9821430456095,21.02405386585,165824.867185244,0.0,1.0
2016-06-17,54.74,56.17,53.47,56.17,146376,20.875325750347,21.420662173858,20.3910059896064,21.420662173858,383832.201510284,0.0,1.0
2016-06-20,55.48,55.96,55.24,55.24,83853,21.1575278156604,21.3405778039718,21.0660028215047,21.0660028215047,219882.232013731,0.0,1.0
2016-06-21,57.43,57.5,55.53,55.93,121800,21.9011683931755,21.9278631831376,21.1765955227762,21.3291371797023,319388.165709902,0.0,1.0
2016-06-22,57.02,58.0,56.5063,57.6,109533,21.7448131948262,22.1185402542953,21.5489115719187,21.9659985973691,287221.214734833,0.0,1.0
2016-06-23,57.88,58.55,57.25,57.51,116591,22.0727777572174,22.3282850325688,21.8325246475587,21.9316767245607,305728.946045018,0.0,1.0
2016-06-24,58.43,58.88,54.01,55.48,268497,22.2825225354909,22.4541318995329,20.5969372264567,21.1575278156604,704062.104504201,0.0,1.0
2016-06-27,61.1,61.75,58.77,58.78,281989,23.3007380954731,23.5486182879782,22.4121829438782,22.4159964853013,739441.292778076,0.0,1.0
2016-06-28,59.29,61.9599,58.728,61.62,202022,22.6104870978822,23.6286645224502,22.3961660699009,23.4990422494772,529749.064146517,0.0,1.0
2016-06-29,60.21,61.0,59.46,60.16,179596,22.9613329088124,23.2626026812416,22.6753173020758,22.9422652016966,470942.832584857,0.0,1.0
2016-06-30,62.81,63.26,60.42,60.55,417524,23.9528536788325,24.1244630428745,23.0414172786986,23.0909933171997,1094845.84975256,0.0,1.0
2016-07-01,61.37,63.26,61.08,63.26,188842,23.4037037138983,24.1244630428745,23.2931110126268,24.1244630428745,495188.013045889,0.0,1.0
2016-07-05,62.22,62.84,61.04,61.04,218537,23.7278547348664,23.964294303102,23.2778568469342,23.2778568469342,573055.267403489,0.0,1.0
2016-07-06,61.81,62.78,61.3625,62.0,181435,23.5714995365171,23.9414130545631,23.4008435578309,23.643956823557,475765.121884861,0.0,1.0
2016-07-07,61.4,62.3099,61.04,61.78,150537,23.4151443381678,23.7621384722606,23.2778568469342,23.5600589122476,394743.319388107,0.0,1.0
2016-07-08,62.12,62.38,61.145,61.64,303901,23.6897193206349,23.7888713976369,23.3178990318773,23.5066693323235,796899.695791501,0.0,1.0
2016-07-11,59.72,62.75,59.61,62.3,246495,22.7744693790778,23.9299724302936,22.7325204234231,23.7583630662517,646367.700383107,0.0,1.0
2016-07-12,60.73,61.27,59.72,59.72,377894,23.1596370628164,23.3655682996668,22.7744693790778,22.7744693790778,990926.695343003,0.0,1.0
2016-07-13,60.0,60.79,59.7701,60.79,166662,22.8812485389262,23.1825183113554,22.7935752216078,23.1825183113554,437026.851178519,0.0,1.0
2016-07-14,59.59,60.4699,59.5,60.1,151518,22.7248933405768,23.0604468504002,22.6905714677684,22.9193839531577,397315.731461683,0.0,1.0
2016-07-15,61.25,61.76,59.8,60.77,305963,23.3579412168205,23.5524318294013,22.8049777104631,23.1748912285091,802306.743391614,0.0,1.0
2016-07-18,60.67,62.4,60.63,62.05,255995,23.1367558142775,23.7964984804832,23.1215016485849,23.6630245306728,671278.928414666,0.0,1.0
2016-07-19,60.39,61.81,60.275,61.17,223379,23.0299766544292,23.5714995365171,22.9861209280629,23.3274328854352,585752.126995994,0.0,1.0
2016-07-20,60.46,61.03,59.94,60.33,145586,23.0566714443913,23.2740433055111,22.8583672903872,23.0070954058903,381760.63623187,0.0,1.0
2016-07-21,60.5,60.65,59.88,60.61,142714,23.0719256100839,23.1291287314312,22.8354860418483,23.1138745657386,374229.57866275,0.0,1.0
2016-07-22,61.86,62.77,60.4,60.65,433092,23.5905672436329,23.9375995131399,23.0337901958523,23.1291287314312,1135668.79690996,0.0,1.0
2016-07-25,60.71,64.73,60.54,61.86,487681,23.1520099799701,24.6850536320782,23.0871797757765,23.5905672436329,1278813.95764836,0.0,1.0
2016-07-26,58.69,61.2058,58.48,60.7,305253,22.3816746124929,23.3410853637301,22.3015902426067,23.148196438547,800444.956875574,0.0,1.0
2016-07-27,57.47,58.99,57.25,58.96,264844,21.9164225588681,22.4960808551876,21.8325246475587,22.4846402309181,694483.081767433,0.0,1.0
2016-07-28,57.31,57.93,56.88,57.43,155503,21.8554058960976,22.0918454643332,21.691423614902,21.9011683931755,407765.33606229,0.0,1.0
2016-07-29,57.36,58.19,57.01,57.16,240382,21.8744736032134,22.1909975413352,21.740999653403,21.7982027747503,630337.980703429,0.0,1.0
2016-08-01,56.65,57.525,56.01,57.34,180148,21.6037121621695,21.9373970366955,21.3596455110876,21.8668465203671,472390.306045216,0.0,1.0
2016-08-02,54.7,56.44,54.1,56.44,311925,20.8600715846544,21.5236277922832,20.6312590992651,21.5236277922832,817940.505657315,0.0,1.0
2016-08-03,53.58,54.6732,53.27,54.4,267028,20.4329549452611,20.8498512936403,20.3147351611433,20.7456653419597,700210.04198016,0.0,1.0
2016-08-04,54.3,55.1,53.3,53.31,145561,20.7075299277282,21.0126132415805,20.3261757854127,20.3299893268359,381695.080368629,0.0,1.0
2016-08-05,54.08,54.932,53.97,54.52,129939,20.6236320164188,20.9485457456715,20.5816830607641,20.7914278390376,340730.532546625,0.0,1.0
2016-08-08,54.26,54.42,53.31,53.94,135249,20.6922757620356,20.753292424806,20.3299893268359,20.5702424364946,354654.597899002,0.0,1.0
2016-08-09,53.66,54.179,52.54,53.88,158693,20.4634632766463,20.661386076508,20.036346637253,20.5473611879557,416130.264211835,0.0,1.0
2016-08-10,56.9,58.3,54.23,54.23,526295,21.6990506977483,22.2329464969899,20.6808351377661,20.6808351377661,1380068.9217758,0.0,1.0
2016-08-11,55.65,57.25,55.29,57.23,150101,21.222358019854,21.8325246475587,21.0850705286205,21.8248975647124,393600.025133186,0.0,1.0
2016-08-12,55.74,56.18,55.4,55.63,87253,21.2566798926624,21.4244757152812,21.1270194842752,21.2147309370077,228797.8294145,0.0,1.0
2016-08-15,54.84,56.17,54.81,55.69,118581,20.9134611645785,21.420662173858,20.902020540309,21.2376121855466,310947.192758998,0.0,1.0
2016-08-16,51.75,54.85,51.69,54.85,390512,19.7350768648238,20.9172747060017,19.7121956162849,20.9172747060017,1024014.05063797,0.0,1.0
2016-08-17,50.97,51.75,50.411,51.58,324265,19.4376206338178,19.7350768648238,19.2244436682634,19.6702466606302,850298.879753048,0.0,1.0
2016-08-18,51.03,51.75,50.8,50.98,235809,19.4605018823567,19.7350768648238,19.3727904296241,19.4414341752409,618346.502199395,0.0,1.0
2016-08-19,49.07,51.32,48.62,51.32,457371,18.7130477634184,19.5710945836282,18.5414383993765,19.5710945836282,1199334.02905504,0.0,1.0
2016-08-22,48.2,49.13,48.15,48.61,435835,18.381269659604,18.7359290119574,18.3622019524882,18.5376248579533,1142861.58622476,0.0,1.0
2016-08-23,47.0,48.35,46.91,48.16,464209,17.9236446888255,18.4384727809513,17.8893228160171,18.3660154939114,1217264.8687687,0.0,1.0
2016-08-24,50.09,53.8299,46.87,46.87,1173160,19.1020289885802,20.5282553454257,17.8740686503245,17.8740686503245,3076300.66079005,0.0,1.0
2016-08-25,49.8,50.41,48.32,49.5,304382,18.9914362873087,19.2240623141211,18.4270321566819,18.8770300446141,798160.990600258,0.0,1.0
2016-08-26,50.78,52.95,50.02,50.02,419537,19.3651633467778,20.1927018356023,19.0753341986181,19.0753341986181,1100124.40786072,0.0,1.0
2016-08-29,50.18,51.92,49.73,51.0,256611,19.1363508613886,19.7999070690174,18.9647414973466,19.4490612580872,672894.224884922,0.0,1.0
2016-08-30,50.11,50.5,49.85,50.36,173419,19.1096560714265,19.2583841869295,19.0105039944245,19.2049946070054,454745.289895283,0.0,1.0
2016-08-31,49.73,50.23,49.1,50.23,154288,18.9647414973466,19.1554185685044,18.7244883876879,19.1554185685044,404579.32110878,0.0,1.0
2016-09-01,48.85,49.925,48.825,49.54,202452,18.6291498521091,19.0391055550981,18.6196159985512,18.8922842103067,530876.62499426,0.0,1.0
2016-09-02,48.79,49.138,48.66,48.99,193238,18.6062686035701,18.7389798450959,18.5566925650691,18.6825394320332,506715.356038178,0.0,1.0
2016-09-06,48.35,49.17,48.0926,49.05,201353,18.4384727809513,18.75118317765,18.3403122247193,18.7054206805721,527994.78924619,0.0,1.0
2016-09-07,47.62,48.69,47.33,48.13,307287,18.1600842570611,18.5681331893386,18.0494915557896,18.3545748696419,805778.581908854,0.0,1.0
2016-09-08,47.78,48.024,47.3,47.62,288822,18.2211009198315,18.3141513305565,18.0380509315201,18.1600842570611,757359.021319092,0.0,1.0
2016-09-09,49.64,50.695,47.51,47.71,559246,18.9304196245382,19.332748244681,18.1181353014064,18.1944061298695,1466474.17176191,0.0,1.0
2016-09-12,52.58,52.855,49.1565,49.25,567725,20.0516008029456,20.1564731920824,18.7460348967287,18.7816915090352,1488708.09833871,0.0,1.0
2016-09-13,52.14,54.85,51.28,52.69,740433,19.8838049803268,20.9172747060017,19.5558404179356,20.0935497586003,1941588.97948342,0.0,1.0
2016-09-14,52.35,53.08,51.84,51.96,232598,19.9638893502131,20.2422778741033,19.7693987376322,19.8151612347101,609926.507124726,0.0,1.0
2016-09-15,52.77,52.9,51.915,52.33,153632,20.1240580899856,20.1736341284866,19.7980002983059,19.9562622673668,402859.135257336,0.0,1.0
2016-09-16,52.29,53.49,52.0056,52.72,366323,19.9410081016742,20.3986330724527,19.8325509835996,20.1049903828698,960584.819600559,0.0,1.0
2016-09-19,52.66,53.11,52.411,52.89,185364,20.0821091343309,20.2537184983728,19.9871519528943,20.1698205870634,486067.881351807,0.0,1.0
2016-09-20,52.57,53.44,52.33,52.85,148414,20.0477872615225,20.3795653653369,19.9562622673668,20.1545664213708,389176.315481686,0.0,1.0
2016-09-21,51.48,52.81,50.93,52.62,281535,19.6321112463986,20.1393122556782,19.4223664681252,20.0668549686382,738250.798301621,0.0,1.0
2016-09-22,51.48,51.5896,50.495,51.49,357624,19.6321112463986,19.6739076603964,19.2564774162179,19.6359247878218,937774.001427243,0.0,1.0
2016-09-23,49.99,51.7435,49.96,51.56,419512,19.0638935743487,19.7325980628988,19.0524529500792,19.6626195777839,1100058.85199747,0.0,1.0
2016-09-26,47.9,49.97,47.25,49.97,615681,18.2668634169094,19.0562664915023,18.0189832244044,19.0562664915023,1614459.97744202,0.0,1.0
2016-09-27,46.48,48.59,46.4001,47.7,486536,17.7253405348215,18.529997775107,17.6948703388505,18.1905925884463,1275811.49911193,0.0,1.0
2016-09-28,42.67,47.37,39.14,46.12,5272238,16.2723812525997,18.0647457214822,14.9262011302262,17.5880530435879,13825044.5320693,0.0,1.0
2016-09-29,43.32,44.14,40.76,42.25,1479022,16.5202614451047,16.8329718418033,15.5439948407772,16.1122125128272,3878342.55849417,0.0,1.0
2016-09-30,44.05,44.36,42.0725,43.32,846312,16.798649968995,16.9168697531127,16.0445221525662,16.5202614451047,2219228.54924694,0.0,1.0
2016-10-03,44.53,44.71,43.8,43.8,735918,16.9816999573064,17.0503437029231,16.7033114334161,16.7033114334161,1929749.59058209,0.0,1.0
2016-10-04,44.6,44.89,43.67,44.59,420250,17.0083947472684,17.1189874485399,16.6537353949151,17.0045812058453,1101994.06108035,0.0,1.0
2016-10-05,45.15,45.395,44.6,44.64,416860,17.2181395255419,17.3115712904092,17.0083947472684,17.0236489129611,1093104.68602488,0.0,1.0
2016-10-06,45.1,45.54,44.48,44.9,279528,17.1990718184262,17.366867641045,16.9626322501906,17.1228009899631,732987.973600634,0.0,1.0
2016-10-07,45.5,46.01,44.63,45.0,572307,17.3516134753523,17.5461040879332,17.0198353715379,17.1609364041946,1500723.17695351,0.0,1.0
2016-10-10,48.85,48.89,45.53,45.53,764770,18.6291498521091,18.6444040178017,17.3630540996218,17.3630540996218,2005406.30123121,0.0,1.0
2016-10-11,47.83,48.79,47.63,48.79,463459,18.2401686269473,18.6062686035701,18.1638977984842,18.6062686035701,1215298.19287147,0.0,1.0
2016-10-12,48.56,48.73,47.47,47.93,302263,18.5185571508376,18.5833873550312,18.1028811357137,18.2783040411788,792604.475631954,0.0,1.0
2016-10-13,48.6,48.78,47.43,48.12,153296,18.5338113165302,18.602455062147,18.0876269700211,18.3507613282188,401978.064455378,0.0,1.0
2016-10-14,48.5,48.92,48.225,48.64,170085,18.4956759022987,18.6558446420711,18.3908035131619,18.5490654822228,446002.759973469,0.0,1.0
2016-10-17,48.56,48.7,48.25,48.63,151596,18.5185571508376,18.5719467307617,18.4003373667198,18.5452519407997,397520.265754994,0.0,1.0
2016-10-18,49.5,49.82,48.59,48.79,235535,18.8770300446141,18.999063370155,18.529997775107,18.6062686035701,617628.009938273,0.0,1.0
2016-10-19,49.35,50.11,48.97,50.01,411349,18.8198269232668,19.1096560714265,18.6749123491869,19.071520657195,1078653.55153204,0.0,1.0
2016-10-20,48.75,50.0,48.63,49.2,202040,18.5910144378775,19.0677071157718,18.5452519407997,18.7626238019195,529796.264368051,0.0,1.0
2016-10-21,49.17,49.21,48.34,48.62,127701,18.75118317765,18.7664373433426,18.4346592395282,18.5414383993765,334861.971669295,0.0,1.0
2016-10-24,50.07,50.15,49.37,49.37,176403,19.0944019057339,19.1249102371191,18.8274540061131,18.8274540061131,462570.037731722,0.0,1.0
2016-10-25,49.77,50.95,49.68,50.09,167258,18.9799956630393,19.4299935509715,18.9456737902309,19.1020289885802,438589.702958183,0.0,1.0
2016-10-26,49.36,50.71,48.7813,49.52,744262,18.8236404646899,19.3384685568158,18.602950822532,18.8846571274604,1951629.5154974,0.0,1.0
2016-10-27,47.2,49.6,47.03,49.51,228024,17.9999155172886,18.9151654588456,17.935085313095,18.8808435860372,597932.406386163,0.0,1.0
2016-10-28,47.56,48.06,46.7,47.0,166265,18.1372030085221,18.3278800796799,17.8092384461309,17.9236446888255,435985.824070254,0.0,1.0
2016-10-31,47.24,48.0,47.19,47.5,213819,18.0151696829812,18.3049988311409,17.9961019758654,18.1143217599832,560683.564892656,0.0,1.0
2016-11-01,45.8,47.3,45.64,46.88,354011,17.466019718047,18.0380509315201,17.4050030552765,17.8778821917476,928299.868071657,0.0,1.0
2016-11-02,46.16,46.4354,45.39,45.57,278535,17.6033072092805,17.7083321400742,17.3096645196976,17.3783082653144,730384.094712707,0.0,1.0
2016-11-03,45.95,46.79,45.81,46.31,252249,17.5232228393943,17.8435603189393,17.4698332594701,17.6605103306278,661456.037866642,0.0,1.0
2016-11-04,45.5,46.21,45.47,45.84,184455,17.3516134753523,17.6223749163963,17.3401728510829,17.4812738837396,483684.270164369,0.0,1.0
2016-11-07,45.82,46.265,45.49,45.95,207595,17.4736468008933,17.6433493942236,17.3477999339292,17.5232228393943,544362.777180189,0.0,1.0
2016-11-08,46.21,46.41,45.54,45.62,253348,17.6223749163963,17.6986457448594,17.366867641045,17.3973759724302,664337.873614714,0.0,1.0
2016-11-09,46.32,46.59,44.2052,45.46,268224,17.664323872051,17.7672894904762,16.8578361318823,17.3363593096597,703346.234477608,0.0,1.0
2016-11-10,46.01,46.5,45.13,46.5,237454,17.5461040879332,17.7329676176678,17.2105124426956,17.7329676176678,622660.078000649,0.0,1.0
2016-11-11,47.06,47.3186,45.51,45.78,428107,17.9465259373644,18.0451441185672,17.3554270167755,17.4583926352007,1122596.95777971,0.0,1.0
2016-11-14,47.85,47.88,46.95,47.34,191705,18.2477957097936,18.2592363340631,17.9045769817097,18.0533050972127,502695.470504243,0.0,1.0
2016-11-15,49.61,49.65,47.745,47.78,230056,18.9189790002688,18.9342331659614,18.2077535248505,18.2211009198315,603260.786950387,0.0,1.0
2016-11-16,48.33,49.63,48.26,49.63,197157,18.430845698105,18.9266060831151,18.4041509081429,18.9266060831151,516991.893159829,0.0,1.0
2016-11-17,49.53,49.63,48.09,48.46,208133,18.8884706688835,18.9266060831151,18.3393207039493,18.480421736606,545773.539357136,0.0,1.0
2016-11-18,50.77,50.93,48.94,49.75,289096,19.3613498053547,19.4223664681252,18.6634717249174,18.9723685801929,758077.513580211,0.0,1.0
2016-11-21,53.26,53.29,50.5582,50.81,473748,20.3109216197201,20.3223622439896,19.2805789980123,19.3766039710473,1242278.36394692,0.0,1.0
2016-11-22,53.39,54.6499,53.16,53.43,314813,20.3604976582211,20.8409657421244,20.2727862054886,20.3757518239137,825513.518978912,0.0,1.0
2016-11-23,50.94,52.67,50.63,52.16,220803,19.9982112230215,20.6773809406467,19.8765102909615,20.4771632782254,562435.544587702,1.5,1.0
2016-11-25,49.98,51.25,49.83,50.69,170707,19.6213309172873,20.1199121550815,19.5624433695163,19.9000653100698,434829.619660661,0.0,1.0
2016-11-28,50.35,51.52,49.25,49.78,210633,19.7665868684557,20.2259097410692,19.3347448514685,19.542814186926,536530.237646868,0.0,1.0
2016-11-29,50.43,50.59,49.53,50.19,275547,19.7979935606002,19.8608069448892,19.4446682739743,19.7037734841666,701880.98442733,0.0,1.0
2016-11-30,50.49,51.8,48.86,50.53,416548,19.8215485797086,20.335833163575,19.181637227264,19.8372519257808,1061042.65443367,0.0,1.0
2016-12-01,47.85,50.93,47.55,50.93,294562,18.7851277389395,19.9942853865034,18.6673526433975,19.9942853865034,750316.521446008,0.0,1.0
2016-12-02,48.06,49.08,47.45,47.45,349607,18.8675703058188,19.2680056306614,18.6280942782169,18.6280942782169,890528.676859797,0.0,1.0
2016-12-05,51.84,52.4,50.1,50.1,609117,20.3515365096473,20.5713833546589,19.668440955504,19.668440955504,1551559.76871975,0.0,1.0
2016-12-06,51.61,52.125,51.29,52.0,220966,20.2612422697318,20.4634228504121,20.1356155011537,20.4143498939363,562850.742722547,0.0,1.0
2016-12-07,52.28,52.36,51.44,51.44,187856,20.5242733164421,20.5556800085867,20.1945030489247,20.1945030489247,478512.029565123,0.0,1.0
2016-12-08,51.7,52.38,51.47,52.31,169313,20.2965747983944,20.5635316816228,20.2062805584789,20.5360508259963,431278.784078014,0.0,1.0
2016-12-09,51.76,52.47,51.63,51.9,147013,20.3201298175028,20.5988642102854,20.2690939427679,20.3750915287557,374475.603666943,0.0,1.0
2016-12-12,50.74,51.76,50.65,51.51,195095,19.9196944926602,20.3201298175028,19.8843619639976,20.2219839045512,496951.41176224,0.0,1.0
2016-12-13,50.51,51.49,50.41,50.57,184137,19.8294002527447,20.214132231515,19.790141887564,19.8529552718531,469038.88929836,0.0,1.0
2016-12-14,48.72,50.85,48.52,50.46,233514,19.1266755160111,19.9628786943589,19.0481587856498,19.8097710701544,594813.357422014,0.0,1.0
2016-12-15,49.45,49.745,48.195,48.88,182942,19.4132615818298,19.5290737591127,18.9205690988127,19.1894889003001,465994.952052118,0.0,1.0
2016-12-16,50.05,50.2,49.35,49.7,257861,19.6488117729137,19.7076993206847,19.3740032166492,19.5114074947814,656830.713182927,0.0,1.0
2016-12-19,50.77,50.8,49.83,50.01,152713,19.9314720022144,19.9432495117686,19.5624433695163,19.6331084268415,388994.802247351,0.0,1.0
2016-12-20,50.64,51.14,49.86,50.76,118401,19.8804361274795,20.0767279533828,19.5742208790705,19.9275461656963,301594.321248936,0.0,1.0
2016-12-21,50.58,51.11,50.16,50.45,142343,19.8568811083711,20.0649504438286,19.6919959746124,19.8058452336363,362580.049742293,0.0,1.0
2016-12-22,51.12,51.235,50.55,50.75,122768,20.0688762803466,20.1140234003044,19.8451035988169,19.9236203291782,312718.065143785,0.0,1.0
2016-12-23,51.17,51.289,50.33,50.97,95997,20.088505462937,20.1352229175019,19.7587351954195,20.0099887325757,244526.229144466,0.0,1.0
2016-12-27,51.66,51.99,51.38,51.44,147476,20.2808714523221,20.4104240574183,20.1709480298163,20.1945030489247,375654.970148124,0.0,1.0
2016-12-28,50.99,51.91,50.88,51.91,90789,20.0178404056118,20.3790173652737,19.9746562039131,20.3790173652737,231260.266652052,0.0,1.0
2016-12-29,51.76,51.87,51.07,51.07,116605,20.3201298175028,20.3633140192015,20.0492470977563,20.0492470977563,297019.500082196,0.0,1.0
2016-12-30,51.08,51.948,50.67,51.91,171776,20.0531729342744,20.3939355440424,19.8922136370337,20.3790173652737,437552.606201443,0.0,1.0
2017-01-03,50.87,51.74,50.4,51.09,143947,19.970730367395,20.3122781444666,19.786216051046,20.0570987707924,366665.803167376,0.0,1.0
2017-01-04,50.86,51.8799,50.02,50.74,302704,19.9668045308769,20.3672005973544,19.6370342633595,19.9196944926602,771056.050365605,0.0,1.0
2017-01-05,50.08,51.83,49.95,50.66,180331,19.6605892824679,20.3476106731292,19.6095534077331,19.8882878005157,459344.140211162,0.0,1.0
2017-01-06,49.34,50.6,49.23,50.32,126140,19.3700773801311,19.8647327814073,19.3268931784324,19.7548093589015,321307.317356616,0.0,1.0
2017-01-09,47.71,49.28,47.58,49.28,281923,18.7301660276866,19.3465223610227,18.6791301529517,19.3465223610227,718122.109014818,0.0,1.0
2017-01-10,48.52,48.71,47.39,47.5,202546,19.0481587856498,19.122749679493,18.6045392591085,18.6477234608072,515930.806257438,0.0,1.0
2017-01-11,47.69,49.16,47.59,48.55,112651,18.7223143546504,19.299412322806,18.6830559894698,19.059936295204,286947.761277471,0.0,1.0
2017-01-12,47.02,47.65,46.57,47.55,202255,18.4592833079401,18.7066110085782,18.2826206646272,18.6673526433975,515189.562961491,0.0,1.0
2017-01-13,47.05,47.82,46.74,47.2,369933,18.4710608174943,18.7733502293853,18.3493598854343,18.5299483652653,942303.629551967,0.0,1.0
2017-01-17,46.41,47.52,46.27,47.06,168422,18.2198072803382,18.6555751338433,18.1648455690853,18.4749866540124,429009.204089392,0.0,1.0
2017-01-18,46.0,46.71,45.4,46.5,205626,18.0588479830975,18.3375823758801,17.8232977920136,18.2551398090008,523776.267946501,0.0,1.0
2017-01-19,46.32,47.02,45.65,45.79,311547,18.1844747516756,18.4592833079401,17.9214437049653,17.9764054162182,793581.185987804,0.0,1.0
2017-01-20,47.14,47.29,45.89,46.27,163915,18.5063933461569,18.5652808939279,18.0156637813988,18.1648455690853,417528.848299585,0.0,1.0
2017-01-23,48.6,48.8994,47.52,48.16,423682,19.0795654777943,19.1971050231452,18.6555751338433,18.9068286709995,1079214.57770958,0.0,1.0
2017-01-24,49.47,49.65,48.275,48.91,237478,19.421113254866,19.4917783121911,18.9519757909572,19.2012664098543,604910.568504949,0.0,1.0
2017-01-25,49.16,50.4,48.91,49.5,176644,19.299412322806,19.786216051046,19.2012664098543,19.4328907644202,449952.511234675,0.0,1.0
2017-01-26,49.39,49.5097,48.3948,49.2,186071,19.3897065627214,19.4366988258427,18.9990073124436,19.3151156688782,473965.227904416,0.0,1.0
2017-01-27,49.4,49.64,48.84,49.64,189566,19.3936323992395,19.4878524756731,19.1737855542279,19.4878524756731,482867.789139245,0.0,1.0
2017-01-30,49.07,49.49,48.81,49.45,300242,19.2640797941434,19.4289649279021,19.1620080446737,19.4132615818298,764784.775469994,0.0,1.0
2017-01-31,50.19,50.405,48.84,48.97,231587,19.7037734841666,19.788178969305,19.1737855542279,19.2248214289627,589904.849410708,0.0,1.0
2017-02-01,49.79,50.384,49.31,50.34,174222,19.546740023444,19.7799347126171,19.3582998705769,19.7626610319376,443783.125451914,0.0,1.0
2017-02-02,51.47,51.5,49.4,49.57,285606,20.2062805584789,20.2180580680331,19.3936323992395,19.4603716200466,727503.54908002,0.0,1.0
2017-02-03,52.98,53.78,51.4401,51.75,391204,20.7990818727067,21.1131487941518,20.1945423072899,20.3162039809847,996485.712535099,0.0,1.0
2017-02-06,53.56,53.65,52.73,53.28,294236,21.0267803907544,21.062112919417,20.700935959755,20.9168569682486,749486.125176323,0.0,1.0
2017-02-07,55.36,55.41,53.64,53.79,343581,21.7334309640061,21.7530601465964,21.0581870828989,21.1170746306699,875179.082009698,0.0,1.0
2017-02-08,56.08,56.175,54.82,55.34,243162,22.0160911933067,22.0533866402283,21.5214357920306,21.7255792909699,619389.011440221,0.0,1.0
2017-02-09,56.51,56.8,55.79,56.46,196599,22.1849021635835,22.2987514226074,21.9022419342828,22.1652729809932,500782.442405211,0.0,1.0
2017-02-10,57.03,57.37,56.4301,56.97,220240,22.3890456625229,22.5225241041371,22.1535347298042,22.3654906434145,561001.455324409,0.0,1.0
2017-02-13,57.18,57.34,56.72,57.34,161918,22.4479332102938,22.5107465945829,22.2673447304629,22.5107465945829,412442.034340801,0.0,1.0
2017-02-14,57.07,57.22,56.38,57.12,166104,22.4047490085951,22.4636365563661,22.1338662888487,22.4243781911854,423104.730000027,0.0,1.0
2017-02-15,56.62,57.17,56.53,57.08,184895,22.2280863652822,22.4440073737758,22.1927538366196,22.4086748451132,470969.687986773,0.0,1.0
2017-02-16,57.7,57.72,56.66,56.9,223168,22.6520767092332,22.6599283822693,22.2437897113545,22.338009787788,568459.738384662,0.0,1.0
2017-02-17,57.71,58.0,57.01,57.35,167905,22.6560025457513,22.7698518047751,22.3811939894867,22.5146724311009,427692.287305871,0.0,1.0
2017-02-21,58.83,58.94,57.81,58.13,258769,23.0956962357745,23.1388804374732,22.6952609109319,22.82088767951,659143.596044507,0.0,1.0
2017-02-22,59.2,59.9,58.64,58.79,194373,23.2409521869429,23.5157607432074,23.0211053419313,23.0799928897022,495112.313275389,0.0,1.0
2017-02-23,59.0,59.57,58.06,59.4,276123,23.1624354565816,23.3862081381113,22.7934068238835,23.3194689173042,703348.187652298,0.0,1.0
2017-02-24,58.6,58.99,58.0359,58.99,123503,23.005401995859,23.1585096200635,22.783945557875,23.1585096200635,314590.277592311,0.0,1.0
2017-02-27,58.68,58.9009,58.21,58.78,122078,23.0368086880035,23.1235304166876,22.8522943716545,23.0760670531842,310960.47794721,0.0,1.0
2017-02-28,58.41,58.98,58.26,58.63,151041,22.9308111020158,23.1545837835455,22.8719235542448,23.0171795054132,384735.837330431,0.0,1.0
2017-03-01,60.15,60.28,58.5301,58.8,266081,23.613906656159,23.6649425308939,22.9779603985977,23.0839187262203,677768.925872569,0.0,1.0
2017-03-02,59.61,60.42,58.931,59.88,276979,23.4019114841835,23.7199042421468,23.1353471846069,23.5079090701713,705528.614667182,0.0,1.0
2017-03-03,60.58,60.7,59.05,59.59,206958,23.7827176264358,23.8298276646526,23.1820646391719,23.3940598111474,527169.175404238,0.0,1.0
2017-03-06,59.97,60.35,59.51,60.19,220065,23.5432415988339,23.6924233865203,23.3626531190029,23.6296100022313,560555.690455713,0.0,1.0
2017-03-07,60.58,61.28,59.587,59.8,237558,23.7827176264358,24.0575261827003,23.392882060192,23.4765023780268,605114.346730641,0.0,1.0
2017-03-08,60.2,60.68,59.75,60.68,176942,23.6335358387494,23.8219759916165,23.4568731954365,23.8219759916165,450711.585125371,0.0,1.0
2017-03-09,66.33,67.25,61.55,62.0,1127102,26.040073624323,26.401250583985,24.1635237686881,24.340186412001,2870985.57164481,0.0,1.0
2017-03-10,71.37,71.68,67.05,67.92,904141,28.0186952294276,28.1403961614876,26.3227338536237,26.6642816306953,2303053.10941912,0.0,1.0
2017-03-13,72.72,73.42,71.03,71.04,492313,28.5486831593663,28.8234917156309,27.8852167878134,27.8891426243315,1254033.37030116,0.0,1.0
2017-03-14,73.79,73.84,72.3,72.71,276106,28.9687476667993,28.9883768493896,28.3837980256076,28.5447573228483,703304.884779338,0.0,1.0
2017-03-15,75.56,76.13,73.13,74.04,404997,29.6636207304967,29.8873934120264,28.709642456607,29.0668935797509,1031619.62587187,0.0,1.0
2017-03-16,76.4,76.83,74.93,75.87,242879,29.9933909980141,30.1622019682909,29.4162930298586,29.7853216625567,618668.145966844,0.0,1.0
2017-03-17,77.37,78.67,76.1,76.33,410210,30.3741971402664,30.8845558876148,29.8756159024722,29.9659101423877,1044898.32450339,0.0,1.0
2017-03-20,78.67,78.7,75.9305,77.42,361451,30.8845558876148,30.896333397169,29.809072973491,30.3938263228567,920698.043173191,0.0,1.0
2017-03-21,78.86,79.67,77.91,78.79,368778,30.959146781458,31.2771395394213,30.5861923122419,30.9316659258316,939361.581418569,0.0,1.0
2017-03-22,79.68,79.73,78.02,78.45,227141,31.2810653759394,31.3006945585297,30.6293765139406,30.7981874842174,578579.874517988,0.0,1.0
2017-03-23,79.92,80.58,78.95,79.67,258539,31.3752854523729,31.6343906625652,30.9944793101206,31.2771395394213,658557.733645649,0.0,1.0
2017-03-24,80.29,80.6299,78.77,80.04,244446,31.5205414035413,31.6539805867903,30.9238142527955,31.4223954905897,622659.651962545,0.0,1.0
2017-03-27,81.74,81.83,79.25,79.5,270321,32.0897876986607,32.1251202273233,31.1122544056626,31.2104003186142,688569.171834135,0.0,1.0
2017-03-28,82.99,83.59,81.6,81.98,511047,32.5805172634188,32.8160674545026,32.0348259874078,32.1840077750942,1301753.1363021,0.0,1.0
2017-03-29,84.31,84.932,82.88,83.26,532007,33.0987276838033,33.3429147152269,32.53733306172,32.6865148494065,1355143.03143286,0.0,1.0
2017-03-30,84.04,85.5,83.28,84.95,408545,32.9927300978156,33.565902229453,32.6943665224426,33.3499812209594,1040657.19018122,0.0,1.0
2017-03-31,84.53,84.78,83.48,83.79,266050,33.1850960872007,33.2832420001523,32.7728832528039,32.8945841848639,677689.961810114,0.0,1.0
2017-04-03,84.53,85.14,83.72,84.32,271447,33.1850960872007,33.4245721148027,32.8671033292375,33.1026535203214,691437.350360722,0.0,1.0
2017-04-04,85.5,85.71,84.14,84.14,249464,33.565902229453,33.6483447963324,33.0319884629962,33.0319884629962,635441.641168946,0.0,1.0
2017-04-05,85.45,86.5,85.16,85.72,435553,33.5462730468627,33.9584858812595,33.4324237878388,33.6522706328504,1109452.71917414,0.0,1.0
2017-04-06,84.69,86.65,84.24,85.08,395358,33.2479094714898,34.0173734290304,33.0712468281768,33.4010170956943,1007066.89690405,0.0,1.0
2017-04-07,85.05,85.5599,84.28,84.53,288940,33.3892395861401,33.5894179901962,33.0869501742491,33.1850960872007,735996.006635648,0.0,1.0
2017-04-10,85.64,86.19,85.1001,85.29,307890,33.6208639407059,33.8367849491995,33.4089080270956,33.4834596625736,784265.973845953,0.0,1.0
2017-04-11,85.7,86.1233,84.74,85.46,322206,33.6444189598143,33.810599619624,33.2675386540801,33.5501988833807,820732.087333168,0.0,1.0
2017-04-12,85.55,87.14,85.21,86.02,358289,33.5855314120433,34.2097394184156,33.4520529704291,33.7700457283924,912643.708802796,0.0,1.0
2017-04-13,85.6,86.91,84.86,85.23,242714,33.6051605946336,34.1194451785001,33.3146486922969,33.4599046434653,618247.853376358,0.0,1.0
2017-04-17,87.83,87.86,85.271,85.92,243822,34.4806221381621,34.4923996477163,33.4760005731893,33.7307873632117,621070.181802162,0.0,1.0
2017-04-18,89.07,89.67,87.2682,87.79,303493,34.9674258664021,35.202976057486,34.2600686425772,34.4649187920898,773065.813116469,0.0,1.0
2017-04-19,91.19,91.73,89.3547,89.49,439358,35.7997032082318,36.0116983802073,35.0791944320714,35.1323110001608,1119144.92103352,0.0,1.0
2017-04-20,90.27,92.85,89.89,91.55,374365,35.4385262485698,36.4513920702305,35.2893444608834,35.9410333228821,953592.94325519,0.0,1.0
2017-04-21,85.49,87.0,83.56,87.0,1009807,33.5619763929349,34.1547777071627,32.8042899449485,34.1547777071627,2572208.48436604,0.0,1.0
2017-04-24,87.25,87.73,85.0,85.66,288430,34.2529236201143,34.4413637729814,33.3696104035498,33.628715613742,734696.920446875,0.0,1.0
2017-04-25,87.37,89.58,87.0,87.25,238976,34.3000336583311,35.1676435288234,34.1547777071627,34.2529236201143,608726.315780995,0.0,1.0
2017-04-26,86.33,87.125,85.897,86.99,211812,33.8917466604524,34.2038506636385,33.7217579392202,34.1508518706446,539533.419247974,0.0,1.0
2017-04-27,85.89,87.4,85.85,86.18,176720,33.7190098536575,34.3118111678853,33.7033065075853,33.8328591126814,450146.100549082,0.0,1.0
2017-04-28,88.59,88.95,85.924,86.35,265468,34.778985713535,34.9203158281853,33.7323576978189,33.8995983334885,676207.475218219,0.0,1.0
2017-05-01,89.69,90.6382,88.49,89.0,229232,35.2108277305221,35.583075549165,34.7397273483543,34.9399450107756,583906.12789196,0.0,1.0
2017-05-02,91.58,91.9499,89.75,90.12,289882,35.9528108324363,36.0980275252395,35.2343827496305,35.3796387007989,738395.495243147,0.0,1.0
2017-05-03,91.0,92.41,90.0,91.76,279927,35.7251123143886,36.2786552634357,35.3325286625821,36.0234758897615,713037.842283854,0.0,1.0
2017-05-04,83.52,85.95,81.65,85.02,1569012,32.7885865988762,33.7425648727659,32.0544551699981,33.3774620765859,3996631.01807784,0.0,1.0
2017-05-05,83.07,84.92,81.71,83.62,541359,32.6119239555633,33.3382037114052,32.0780101891065,32.8278449640568,1378964.70601602,0.0,1.0
2017-05-08,83.69,84.59,82.031,82.84,427297,32.8553258196833,33.2086511063091,32.2040295413364,32.5216297156478,1088422.80628294,0.0,1.0
2017-05-09,83.61,84.94,83.09,83.56,413378,32.8239191275388,33.3460553844414,32.6197756285994,32.8042899449485,1052967.94224071,0.0,1.0
2017-05-10,86.04,86.09,83.48,83.95,414194,33.7778974014285,33.7975265840188,32.7728832528039,32.957397569153,1055046.48014275,0.0,1.0
2017-05-11,83.86,86.65,83.776,85.85,383801,32.9220650404904,34.0173734290304,32.8890880137386,33.7033065075853,977628.584975317,0.0,1.0
2017-05-12,83.705,84.88,82.91,83.8,342677,32.8612145744604,33.322500365333,32.5491105712742,32.898510021382,872876.388059403,0.0,1.0
2017-05-15,86.08,86.71,83.71,83.75,265415,33.7936007475007,34.0409284481388,32.8631774927194,32.8788808387917,676072.4721437,0.0,1.0
2017-05-16,86.76,87.33,85.12,86.39,278385,34.0605576307291,34.2843303122588,33.4167204417665,33.9153016795607,709110.016983682,0.0,1.0
2017-05-17,83.75,86.53,83.72,86.4,273416,32.8788808387917,33.9702633908137,32.8671033292375,33.9192275160788,696452.841940514,0.0,1.0
2017-05-18,84.74,85.1,83.081,83.57,189586,33.2675386540801,33.4088687687304,32.6162423757332,32.8082157814665,482918.733695666,0.0,1.0
2017-05-19,87.5,87.765,85.2,85.2,295004,34.3510695330659,34.4551042007946,33.4481271339111,33.4481271339111,751442.396142946,0.0,1.0
2017-05-22,88.59,91.89,87.15,88.14,257917,34.778985713535,36.0745117644963,34.2136652549337,34.6023230702221,656973.357940909,0.0,1.0
2017-05-23,90.51,91.08,87.66,88.66,277155,35.5327463250034,35.7565190065331,34.413882917355,34.8064665691614,705976.926763698,0.0,1.0
2017-05-24,92.75,93.6,90.44,90.95,317644,36.4121337050499,36.7458298090854,35.5052654693769,35.7054831317982,809111.634013199,0.0,1.0
2017-05-25,93.19,94.13,91.59,92.73,201144,36.5848705118447,36.9538991445428,35.9567366689544,36.4042820320138,512359.592852222,0.0,1.0
2017-05-26,94.67,94.78,92.9339,93.01,217959,37.1658943165183,37.209078518217,36.4843298386171,36.5142054545196,555191.228664426,0.0,1.0
2017-05-30,94.99,95.885,93.76,95.05,202421,37.2915210850964,37.6428834534632,36.8086431933744,37.3150761042048,515612.402779797,0.0,1.0
2017-05-31,95.95,96.05,94.32,95.5,336632,37.6684013908306,37.7076597560112,37.028490038386,37.4917387475177,857478.395880706,0.0,1.0
2017-06-01,94.07,95.4,92.2532,95.4,209929,37.5192196031441,38.0496816215579,36.7946005091185,38.0496816215579,526344.130791705,1.5,1.0
2017-06-02,94.39,95.5799,93.54,94.0,166903,37.6468495624617,38.1214335893117,37.3078324830244,37.4913005495434,418467.264939708,0.0,1.0
2017-06-05,94.74,95.11,93.3,94.63,118384,37.7864448304653,37.9340169709263,37.2121100135362,37.7425720319499,296818.084112463,0.0,1.0
2017-06-06,93.46,94.76,93.22,94.44,171256,37.275924993195,37.7944217029227,37.1802025237068,37.6667917436051,429381.316839809,0.0,1.0
2017-06-07,94.49,94.68,93.02,93.3,144396,37.6867339247485,37.7625142130933,37.1004337991333,37.2121100135362,362036.627192046,0.0,1.0
2017-06-08,94.2,94.35,92.03,94.35,201286,37.5710692741169,37.630895817547,36.7055786124945,37.630895817547,504673.98363513,0.0,1.0
2017-06-09,87.24,94.59,86.8621,94.2,444967,34.7951176589592,37.7266182870352,34.6443946538776,37.5710692741169,1115642.75943768,0.0,1.0
2017-06-12,88.11,88.88,83.81,86.24,328054,35.1421116108539,35.4492212004619,33.4270840325238,34.3962740360917,822512.837591482,0.0,1.0
2017-06-13,87.84,89.2,86.5,88.42,243647,35.0344238326797,35.5768511597795,34.4999733780373,35.2657531339428,610883.529359958,0.0,1.0
2017-06-14,88.06,89.91,87.49,88.27,266595,35.1221694297106,35.8600301320154,34.8948285646761,35.2059265905127,668419.863613005,0.0,1.0
2017-06-15,89.29,89.7,85.19,87.95,220355,35.6127470858376,35.7762729712132,33.9774882320809,35.0782966311951,552484.701687742,0.0,1.0
2017-06-16,89.25,90.54,88.45,88.69,314321,35.5967933409229,36.1113016144219,35.2777184426289,35.3734409121171,788080.796529204,0.0,1.0
2017-06-19,90.07,91.09,88.8901,89.95,195016,35.9238451116742,36.330665606999,35.4532495210529,35.8759838769301,488953.536721821,0.0,1.0
2017-06-20,90.82,91.23,89.468,90.35,120171,36.2229778288248,36.3865037142005,35.683741250708,36.0355213260771,301298.536845171,0.0,1.0
2017-06-21,91.69,92.1,90.19,90.75,140729,36.5699717807195,36.7334976660952,35.9717063464183,36.1950587752241,352842.547633657,0.0,1.0
2017-06-22,92.25,92.49,90.79,92.13,155990,36.7933242095253,36.8890466790135,36.2110125201388,36.7454629747812,391105.664115954,0.0,1.0
2017-06-23,94.69,94.8599,92.03,92.24,170320,37.766502649322,37.8342661808472,36.7055786124945,36.7893357732966,427034.532420214,0.0,1.0
2017-06-26,92.36,95.0,92.12,95.0,151540,36.8371970080407,37.8901441724109,36.7414745385525,37.8901441724109,379948.409129635,0.0,1.0
2017-06-27,92.64,93.26,91.55,92.23,301193,36.9488732224436,37.1961562686215,36.5141336735181,36.785347337068,755165.640695407,0.0,1.0
2017-06-28,93.95,94.8421,92.1,92.85,145313,37.4713583684,37.8271667643601,36.7334976660952,37.0326303832458,364335.773893722,0.0,1.0
2017-06-29,94.04,95.5,92.97,93.86,370932,37.5072542944581,38.0895659838446,37.0804916179899,37.435462442342,930018.630693372,0.0,1.0
2017-06-30,93.56,95.0699,93.18,94.46,145610,37.3158093554817,37.9180233416493,37.1642487787921,37.6747686160624,365080.426642247,0.0,1.0
2017-07-03,93.2,94.16,92.77,93.97,83262,37.1722256512494,37.5551155292022,37.0007228934164,37.4793352408574,208758.508914819,0.0,1.0
2017-07-05,94.45,94.81,93.36,93.45,204779,37.6707801798338,37.8143638840661,37.2360406309082,37.2719365569663,513431.801987312,0.0,1.0
2017-07-06,94.17,94.42,92.32,93.71,234977,37.5591039654309,37.6588148711477,36.821243263126,37.3756358989118,589145.686498971,0.0,1.0
2017-07-07,96.57,99.352,92.96,93.72,383382,38.5163286603128,39.6259116191302,37.0765031817612,37.3796243351405,961233.872171952,0.0,1.0
2017-07-10,103.28,103.57,97.5,97.59,633921,41.1925693697536,41.3082340203852,38.8872532295796,38.9231491556377,1589397.35689499,0.0,1.0
2017-07-11,102.87,104.228,101.861,103.08,397300,41.029043484378,41.570673124232,40.6266102689047,41.1128006451802,996129.75417186,0.0,1.0
2017-07-12,105.0,105.24,103.05,103.99,297568,41.8785804010857,41.9743028705739,41.1008353364941,41.4757483419896,746076.865566102,0.0,1.0
2017-07-13,96.15,106.63,95.67,106.32,1237626,38.3488143387085,42.5286955063597,38.1573693997321,42.4050539832708,3103035.69880872,0.0,1.0
2017-07-14,100.71,101.23,94.31,96.99,450626,40.1675412589842,40.3749399428753,37.6149420726323,38.6838429819172,1129831.27763264,0.0,1.0
2017-07-17,98.59,102.3635,98.25,100.86,329671,39.3219927785051,40.8270291893956,39.1863859467302,40.2273678024143,826567.05811123,0.0,1.0
2017-07-18,100.01,100.18,98.0,98.74,253663,39.888350722977,39.9561541388644,39.0866750410133,39.3818193219353,635996.128448267,0.0,1.0
2017-07-19,104.57,106.26,99.875,100.53,521529,41.7070776432527,42.3811233658987,39.8345068338899,40.0957494068681,1307602.70466523,0.0,1.0
2017-07-20,108.3,110.64,103.74,105.2,550307,43.1947643565484,44.1280584340583,41.3760374362727,41.9583491256592,1379756.29657451,0.0,1.0
2017-07-21,103.66,104.8,101.0001,104.5,581687,41.3441299464433,41.7988116765122,40.2832457939781,41.679158589652,1458433.7485904,0.0,1.0
2017-07-24,105.37,106.0,103.64,103.64,303455,42.0261525415467,42.2774240239532,41.3361530739859,41.3361530739859,760837.036376093,0.0,1.0
2017-07-25,103.24,106.14,102.89,105.92,283618,41.1766156248389,42.3332621311546,41.0370203568353,42.2455165341238,711100.751620224,0.0,1.0
2017-07-26,101.66,105.24,100.53,103.8,541846,40.5464427007083,41.9743028705739,40.0957494068681,41.3999680536447,1358542.46861064,0.0,1.0
2017-07-27,102.02,104.44,100.77,102.23,449998,40.6900264049406,41.6552279722799,40.1914718763563,40.7737835657428,1128256.725693,0.0,1.0
2017-07-28,102.69,103.49,101.4154,101.96,199322,40.9572516322618,41.2763265305558,40.4488855505549,40.6660957875686,499749.74795128,0.0,1.0
2017-07-31,102.12,103.93,101.77,102.93,204025,40.7299107672274,41.4518177246175,40.5903154992237,41.05297410175,511541.336760417,0.0,1.0
2017-08-01,103.65,105.09,102.76,102.82,204943,41.3401415102146,41.9144763271438,40.9851706858626,41.0091013032346,513842.990710404,0.0,1.0
2017-08-02,104.8,105.29,102.4499,104.45,269021,41.7988116765122,41.9942450517173,40.8614892784113,41.6592164085086,674502.448016784,0.0,1.0
2017-08-03,108.55,111.37,103.5996,104.52,537194,43.2944752622653,44.4192142787516,41.3200397916221,41.6871354621093,1346878.74946539,0.0,1.0
2017-08-04,109.06,110.12,107.0,109.08,194231,43.4978855099277,43.9206597501672,42.6762676468207,43.505862382385,486985.346797268,0.0,1.0
2017-08-07,108.97,111.67,107.41,109.08,237773,43.4619895838696,44.5388673656118,42.8397935321963,43.505862382385,596155.952778016,0.0,1.0
2017-08-08,110.58,110.947,108.2,108.99,176751,44.1041278166863,44.2505034262786,43.1548799942617,43.469966456327,443158.64631168,0.0,1.0
2017-08-09,109.24,109.77,107.6,109.77,213073,43.5696773620438,43.7810644821636,42.9155738205412,43.7810644821636,534226.919483164,0.0,1.0
2017-08-10,106.55,109.39,106.28,109.1,243570,42.4967880165303,43.629503905474,42.3891002383561,43.5138392548424,610690.47123997,0.0,1.0
2017-08-11,108.01,110.47,106.7199,107.19,236882,43.0790997059168,44.0602550181708,42.5645515480555,42.7520479351655,593921.994532441,0.0,1.0
2017-08-14,111.82,112.35,108.2601,109.46,250497,44.5986939090419,44.8100810291617,43.178850495996,43.6574229590747,628058.180293956,0.0,1.0
2017-08-15,114.21,115.03,111.14,111.64,240399,45.5519301676952,45.8789819384466,44.3274802454921,44.5269020569258,602739.986844101,0.0,1.0
2017-08-16,113.64,114.98,111.21,114.41,226669,45.3245893026608,45.8590397573032,44.3553992990928,45.6316988922687,568315.467526759,0.0,1.0
2017-08-17,110.85,114.679,110.79,113.39,227285,44.2118155948605,45.7389878268201,44.1878849774884,45.2248783969439,569859.932486663,0.0,1.0
2017-08-18,112.48,113.82,109.86,110.57,257000,44.8619307001345,45.3963811547769,43.8169604082217,44.1001393804576,644362.816063851,0.0,1.0
2017-08-21,114.51,114.78,111.11,112.28,202984,45.6715832545555,45.7792710327297,44.315514936806,44.782161975561,508931.291268112,0.0,1.0
2017-08-22,113.18,115.2,113.0,114.75,317877,45.1411212361417,45.946785354334,45.0693293840256,45.7673057240437,796996.571525016,0.0,1.0
2017-08-23,114.71,115.23,111.13,113.01,169349,45.751351979129,45.9587506630201,44.3234918092634,45.0733178202543,424599.994309716,0.0,1.0
2017-08-24,114.72,115.74,114.12,114.72,160853,45.7553404153577,46.1621609106825,45.5160342416372,45.7553404153577,403298.412654936,0.0,1.0
2017-08-25,113.68,115.01,113.44,115.01,134342,45.3405430475755,45.8710050659892,45.2448205780873,45.8710050659892,336828.752667898,0.0,1.0
2017-08-28,114.84,115.92,113.9,114.5,180475,45.8032016501017,46.2339527627986,45.4282886446063,45.6675948183268,452495.639023828,0.0,1.0
2017-08-29,115.01,116.18,113.72,114.1,174596,45.8710050659892,46.3376521047442,45.3564967924902,45.5080573691798,437755.526200328,0.0,1.0
2017-08-30,116.44,116.73,114.85,115.02,130325,46.4413514466897,46.5570160973213,45.8071900863304,45.8749935022179,326757.136200473,0.0,1.0
2017-08-31,116.21,117.8825,115.64,117.02,166366,46.3496174134302,47.0166833726761,46.1222765483957,46.6726807479529,417120.872596415,0.0,1.0
2017-09-01,117.06,117.45,115.4001,116.52,163719,46.6886344928676,46.8441835057859,46.0265939632698,46.4732589365191,410484.186315788,0.0,1.0
2017-09-05,119.58,122.19,116.5001,117.0,369305,47.6937204224936,48.7347022781777,46.4653219484241,46.6647038754955,925939.337690508,0.0,1.0
2017-09-06,120.2,121.355,117.69,119.58,187869,47.9410034686715,48.4016678530834,46.9399059752741,47.6937204224936,471034.233039298,0.0,1.0
2017-09-07,122.2,122.64,117.2,120.86,210914,48.7386907144064,48.9141819084681,46.744472600069,48.204240259764,528813.770378565,0.0,1.0
2017-09-08,122.54,122.96,111.7428,120.0,580042,48.8742975461814,49.0418118677857,44.5679031813566,47.861234744098,1454309.32511793,0.0,1.0
2017-09-11,126.4,129.82,123.73,123.73,501137,50.4138339304499,51.7778791206566,49.3489214573937,49.3489214573937,1256474.89709646,0.0,1.0
2017-09-12,122.01,127.8531,121.88,127.45,369220,48.6629104260616,50.9933935988386,48.6110607550888,50.8326197344607,925726.221584028,0.0,1.0
2017-09-13,121.58,123.17,120.3716,122.0,272828,48.4914076682286,49.1255690285879,48.0094450343555,48.6589219898329,684047.542338787,0.0,1.0
2017-09-14,120.04,122.428,119.25,121.66,205451,47.8771884890127,48.8296270604202,47.5621020269474,48.523315158058,515116.672852662,0.0,1.0
2017-09-15,119.8,120.71,118.7101,120.44,366712,47.7814660195245,48.1444137163339,47.3467663549612,48.0367259381597,919438.042818703,0.0,1.0
2017-09-18,119.77,120.959,118.5,120.2,282568,47.7695007108384,48.2437257784279,47.2629693097967,47.9410034686715,708468.140893115,0.0,1.0
2017-09-19,119.78,120.0,118.26,120.0,233916,47.7734891470671,47.861234744098,47.1672468403085,47.861234744098,586485.496040435,0.0,1.0
2017-09-20,119.67,120.88,119.0,119.73,257747,47.7296163485517,48.2122171322213,47.4623911212305,47.7535469659237,646235.730552566,0.0,1.0
2017-09-21,116.99,119.8,116.2188,119.61,205117,46.6607154392668,47.7814660195245,46.3531272373114,47.7056857311796,514279.251916611,0.0,1.0
2017-09-22,118.26,118.54,116.22,116.79,177663,47.1672468403085,47.2789230547114,46.3536058496589,46.5809467146933,445445.256771798,0.0,1.0
2017-09-25,115.48,119.33,115.26,118.0,269106,46.0584615687369,47.5940095167767,45.9707159717061,47.063547498363,674715.564123264,0.0,1.0
2017-09-26,117.37,118.4,115.0,115.53,164285,46.8122760159565,47.22308494751,45.8670166297605,46.0784037498803,411903.288860116,0.0,1.0
2017-09-27,118.4,119.01,117.48,117.78,243797,47.22308494751,47.4663795574592,46.8561488144719,46.9758019013321,611259.616606687,0.0,1.0
2017-09-28,122.8,124.15,118.35,118.35,280209,48.9779968881269,49.516435778998,47.2031427663666,47.2031427663666,702553.542126209,0.0,1.0
2017-09-29,124.05,125.44,123.0,123.0,342649,49.4765514167113,50.0309440524971,49.0577656127004,49.0577656127004,859106.126698297,0.0,1.0
2017-10-02,117.8,124.465,115.5,124.06,485806,46.9837787737895,49.6420715202013,46.0664384411943,49.4805398529399,1218036.27323236,0.0,1.0
2017-10-03,110.56,118.925,110.01,118.2,736968,44.0961509442289,47.4324778495154,43.8767869516518,47.1433162229365,1847761.77365348,0.0,1.0
2017-10-04,110.84,111.83,105.17,108.61,694043,44.2078271586318,44.6026823452706,41.9463838169732,43.3184058796373,1740138.13988095,0.0,1.0
2017-10-05,110.37,113.79,109.34,111.54,309477,44.0203706558841,45.3844158460909,43.6095617243306,44.4870176946391,775935.685708142,0.0,1.0
2017-10-06,109.19,110.31,106.42,110.31,379930,43.5497351809005,43.996440038512,42.4449383455575,43.996440038512,952578.85100054,0.0,1.0
2017-10-09,110.31,111.76,108.6602,108.91,163393,43.996440038512,44.5747632916699,43.3384278295053,43.4380589664976,409666.823366229,0.0,1.0
2017-10-10,112.26,113.05,110.62,111.06,286848,44.7741851031036,45.0892715651689,44.120081561601,44.2955727556627,719199.163666474,0.0,1.0
2017-10-11,112.12,113.56,110.96,112.18,229033,44.7183469959022,45.2926818128314,44.2556883933759,44.7422776132742,574242.602535222,0.0,1.0
2017-10-12,106.14,111.475,104.24,111.21,603604,42.3332621311546,44.4610928591527,41.5754592477064,44.3553992990928,1513385.10983426,0.0,1.0
2017-10-13,105.0,107.55,104.2,106.78,329067,41.8785804010857,42.8956316393978,41.5595055027917,42.5885220497898,825052.680131064,0.0,1.0
2017-10-16,106.68,107.6,104.05,104.64,247938,42.5486376875031,42.9155738205412,41.4996789593616,41.7349966968534,621642.131864744,0.0,1.0
2017-10-17,97.59,106.405,97.58,106.4,932924,38.9231491556377,42.4389556912145,38.919160719409,42.4369614731002,2339072.12378814,0.0,1.0
2017-10-18,97.74,100.7964,96.74,97.11,441383,38.9829756990678,40.202001348,38.5841320762003,38.7317042166613,1106656.78148915,0.0,1.0
2017-10-19,97.7,98.62,95.03,97.0,305099,38.9670219541531,39.3339580871912,37.9021094810969,38.6878314181459,764958.952600253,0.0,1.0
2017-10-20,96.44,99.15,95.91,97.93,404960,38.4644789893401,39.5453452073109,38.2530918692203,39.0587559874126,1015335.2762382,0.0,1.0
2017-10-23,95.24,98.78,95.045,95.47,505605,37.9858666418991,39.39777306685,37.9080921354399,38.0776006751586,1267677.28255239,0.0,1.0
2017-10-24,95.02,96.4,93.26,95.87,577376,37.8981210448682,38.4485252444254,37.1961562686215,38.2371381243056,1447625.00111939,0.0,1.0
2017-10-25,93.63,95.35,91.5,94.39,408905,37.3437284090824,38.0297394404145,36.4941914923747,37.6468495624617,1025226.3708272,0.0,1.0
2017-10-26,94.91,96.33,94.1,94.1,280982,37.8542482463528,38.4206061908246,37.5311849118301,37.5311849118301,704491.645071024,0.0,1.0
2017-10-27,95.275,97.92,94.97,95.0,521866,37.9998261686994,39.0547675511839,37.8781788637249,37.8901441724109,1308447.64734622,0.0,1.0
2017-10-30,95.76,96.21,94.26,95.52,176457,38.1932653257902,38.3727449560805,37.594999891489,38.097542856302,442421.515308089,0.0,1.0
2017-10-31,97.9,99.34,95.44,95.44,348330,39.0467906787266,39.6211254956558,38.0656353664726,38.0656353664726,873349.804356114,0.0,1.0
2017-11-01,95.87,99.27,95.43,98.66,377960,38.2371381243056,39.593206442055,38.0616469302439,39.3499118321059,947639.571826822,0.0,1.0
2017-11-02,93.88,96.36,93.68,95.56,264333,37.4434393147993,38.4325714995107,37.3636705902258,38.1134966012167,662748.467932319,0.0,1.0
2017-11-03,93.91,95.6,93.32,94.25,303075,37.4554046234853,38.1294503461314,37.2200868859935,37.5910114552603,759884.282017711,0.0,1.0
2017-11-06,95.16,96.1297,93.01,93.01,299840,37.9539591520697,38.3407178131643,37.0964453629046,37.0964453629046,751773.333729903,0.0,1.0
2017-11-07,97.28,98.95,94.49,94.71,300588,38.7995076325487,39.4655764827374,37.6867339247485,37.7744795217793,753648.75546693,0.0,1.0
2017-11-08,98.29,98.94,96.535,97.28,257684,39.2023396916449,39.4615880465088,38.5023691335125,38.7995076325487,646077.77390894,0.0,1.0
2017-11-09,96.88,100.27,96.16,97.97,261343,38.6399701834018,39.9920500649225,38.3528027749372,39.0747097323273,655251.795480836,0.0,1.0
2017-11-10,96.41,98.49,95.5,96.71,238003,38.452513680654,39.2821084162184,38.0895659838446,38.5721667675143,596732.619889669,0.0,1.0
2017-11-13,96.35,97.5,95.86,96.56,295366,38.428583063282,38.8872532295796,38.2331496880769,38.5123402240842,740555.904784107,0.0,1.0
2017-11-14,98.74,99.01,95.45,96.18,346567,39.3818193219353,39.4895071001095,38.0696238027013,38.3607796473945,868929.525582881,0.0,1.0
2017-11-15,99.98,100.34,97.39,98.74,387067,39.876385414291,40.0199691185232,38.8433804310642,39.3818193219353,970473.082199947,0.0,1.0
2017-11-16,101.91,102.79,100.265,100.5,331444,40.6461536064252,40.9971359945486,39.9900558468082,40.083784098182,831012.409367576,0.0,1.0
2017-11-17,102.23,104.63,101.73,101.84,328269,40.7737835657428,41.7310082606247,40.574361754309,40.6182345528245,823051.89597846,0.0,1.0
2017-11-20,109.71,113.49,108.6,109.74,824411,43.7571338647916,45.2647627592306,43.3144174434087,43.7690991734776,2067003.08775881,0.0,1.0
2017-11-21,110.49,110.63,108.9,110.35,415629,44.0682318906282,44.1240699978296,43.4340705302689,44.0123937834267,1042085.10847394,0.0,1.0
2017-11-22,105.75,111.6,105.54,110.42,335712,42.1777131182363,44.5109483120111,42.0939559574342,44.0403128370275,841713.345161198,0.0,1.0
2017-11-24,106.02,106.91,104.76,105.75,196048,42.2854008964105,42.6403717207626,41.7828579315975,42.1777131182363,491541.016979323,0.0,1.0
2017-11-27,104.15,106.38,102.32,105.71,327547,41.5395633216484,42.4289846006428,40.8096794918009,42.1617593733216,821241.662697533,0.0,1.0
2017-11-28,105.39,107.01,104.6036,105.24,284825,42.034129414004,42.6802560830494,41.720478788981,41.9743028705739,714127.000332244,0.0,1.0
2017-11-29,107.31,107.73,104.72,106.0,404257,42.7999091699096,42.9674234915139,41.7669041866828,42.2774240239532,1013572.68067519,0.0,1.0
2017-11-30,109.12,110.87,107.02,107.8,382216,43.5218161272998,44.2197924673178,42.684244519278,42.9953425451147,958310.420640703,0.0,1.0
2017-12-01,106.72,109.13,100.85,109.13,659243,42.5645914324178,43.5258045635284,40.2233793661857,43.5258045635284,1652885.89863962,0.0,1.0
2017-12-04,106.14,107.2404,104.26,106.96,293185,42.3332621311546,42.772149653758,41.5834361201638,42.660313901906,735087.596216655,0.0,1.0
2017-12-05,105.5,107.19,104.43,106.15,187103,42.0780022125195,42.7520479351655,41.6512395360512,42.3372505673833,469113.680832664,0.0,1.0
2017-12-06,108.99,109.15,104.59,105.48,285637,43.469966456327,43.5337814359858,41.7150545157101,42.0700253400621,716162.885961207,0.0,1.0
2017-12-07,112.75,113.7,106.79,109.49,529428,44.9696184783087,45.3485199200328,42.5925104860185,43.6693882677607,1327407.45907803,0.0,1.0
2017-12-08,100.84,113.63,100.28,113.63,837666,40.219390929957,45.3206008664321,39.9960385011512,45.3206008664321,2100236.66412818,0.0,1.0
2017-12-11,101.19,103.39,98.53,101.11,416902,40.3589861979606,41.2364421682691,39.2980621611331,40.3270787081312,1045276.83557452,0.0,1.0
2017-12-12,101.29,103.3,99.63,101.34,238195,40.3988705602474,41.200546242211,39.7367901462873,40.4188127413907,597214.011565482,0.0,1.0
2017-12-13,102.36,103.5,100.92,101.34,255120,40.8256332367156,41.2803149667845,40.2512984197864,40.4188127413907,639649.189238169,0.0,1.0
2017-12-14,104.87,104.93,102.41,102.72,278464,41.8267307301129,41.850661347485,40.8455754178589,40.9692169409479,698178.393822585,0.0,1.0
2017-12-15,103.21,106.47,102.95,104.91,449842,41.1646503161529,42.4648805267009,41.0609509742074,41.8426844750276,1127865.5949564,0.0,1.0
2017-12-18,104.4,105.98,103.25,103.25,209751,41.6392742273652,42.2694471514959,41.1806040610676,41.1806040610676,525897.840592253,0.0,1.0
2017-12-19,105.32,105.47,103.77,104.64,183277,42.0062103604033,42.0660369038334,41.3880027449587,41.7349966968534,459520.948792741,0.0,1.0
2017-12-20,105.98,106.19,104.0,105.37,156903,42.2694471514959,42.353204312298,41.4797367782182,42.0261525415467,393394.781824383,0.0,1.0
2017-12-21,103.46,106.91,103.0,106.05,189992,41.2643612218698,42.6403717207626,41.0808931553508,42.2973662050966,476357.121204682,0.0,1.0
2017-12-22,101.58,104.28,101.11,103.47,223297,40.5145352108789,41.5914129926211,40.3270787081312,41.2683496580985,559861.026220272,0.0,1.0
2017-12-26,99.44,102.56,98.85,101.28,228787,39.6610098579425,40.9054019612891,39.4256921204507,40.3948821240187,573625.819450585,0.0,1.0
2017-12-27,100.15,101.09,98.6,99.64,178379,39.9441888301784,40.3191018356739,39.3259812147338,39.740778582516,447240.446562855,0.0,1.0
2017-12-28,96.85,100.25,96.52,100.03,300317,38.6280048747157,39.9840731924652,38.4963864791695,39.8963275954343,752969.291174505,0.0,1.0
2017-12-29,97.44,98.68,96.8,96.8,334894,38.8633226122075,39.3578887045632,38.6080626935724,38.6080626935724,839662.416042364,0.0,1.0
2018-01-02,98.18,99.14,97.11,98.36,309707,39.1584668931295,39.5413567710823,38.7317042166613,39.2302587452456,776512.352819794,0.0,1.0
2018-01-03,95.15,99.39,94.9,97.91,361846,37.949970715841,39.6410676767991,37.8502598101241,39.0507791149553,907237.772534788,0.0,1.0
2018-01-04,95.54,96.0,93.53,95.16,274823,38.1055197287593,38.2889877952784,37.3038440467957,37.9539591520697,689049.502720295,0.0,1.0
2018-01-05,97.45,97.68,95.11,95.12,202177,38.8673110484362,38.9590450816957,37.9340169709263,37.938005407155,506907.941880706,0.0,1.0
2018-01-08,99.32,99.93,97.81,97.81,288878,39.6131486231984,39.8564432331476,39.0108947526685,39.0108947526685,724288.877738884,0.0,1.0
2018-01-09,103.48,104.68,98.39,99.86,378712,41.2723380943271,41.7509504417681,39.2422240539317,39.8285241795469,949525.022557095,0.0,1.0
2018-01-10,102.72,104.4,102.25,103.12,552424,40.9692169409479,41.6392742273652,40.7817604382001,41.1287543900948,1385064.14125003,0.0,1.0
2018-01-11,100.5,102.47,97.67,102.47,953843,40.083784098182,40.869506035231,38.9550566454671,40.869506035231,2391521.25121709,0.0,1.0
2018-01-12,101.29,103.15,99.59,100.5,265573,40.3988705602474,41.1407196987809,39.7208364013726,40.083784098182,665857.455838618,0.0,1.0
2018-01-16,101.53,103.31,101.22,101.42,226212,40.4945930297355,41.2045346784397,40.3709515066466,40.4507202312201,567169.655048389,0.0,1.0
2018-01-17,105.05,105.28,102.04,102.04,304455,41.8985225822291,41.9902566154886,40.698003277398,40.698003277398,763344.284687626,0.0,1.0
2018-01-18,105.43,105.88,103.65,105.3,238011,42.0500831589187,42.2295627892091,41.3401415102146,41.998233487946,596752.677876161,0.0,1.0
2018-01-19,107.41,107.49,104.89,105.98,251133,42.8397935321963,42.8717010220257,41.8347076025703,42.2694471514959,629652.790220091,0.0,1.0
2018-01-22,105.54,108.21,104.35,107.01,356904,42.0939559574342,43.1588684304903,41.6193320462218,42.6802560830494,894846.951379193,0.0,1.0
2018-01-23,106.25,106.81,104.74,105.44,175729,42.3771349296701,42.6004873584759,41.7748810591402,42.0540715951474,440596.238537294,0.0,1.0
2018-01-24,108.16,108.2,106.03,106.44,229933,43.138926249347,43.1548799942617,42.2893893326392,42.4529152180149,576499.126015601,0.0,1.0
2018-01-25,109.4,110.58,108.3,108.57,252217,43.6334923417026,44.1041278166863,43.1947643565484,43.3024521347226,632370.647389792,0.0,1.0
2018-01-26,110.47,111.4,108.57,109.72,189563,44.0602550181708,44.4311795874376,43.3024521347226,43.7611223010202,475281.511679035,0.0,1.0
2018-01-29,110.27,114.77,108.61,111.15,449003,43.9804862935974,45.775282596501,43.3184058796373,44.3314686817207,1125762.01362302,0.0,1.0
2018-01-30,110.72,112.98,108.5,108.97,200103,44.1599659238877,45.0613525115682,43.2745330811219,43.4619895838696,501707.908882587,0.0,1.0
2018-01-31,110.47,112.58,109.6,111.18,192553,44.0602550181708,44.9018150624212,43.7132610662761,44.3434339904068,482778.184130517,0.0,1.0
2018-02-01,110.35,111.36,109.0,109.8,164540,44.0123937834267,44.4152258425229,43.4739548925556,43.7930297908496,412542.637179557,0.0,1.0
2018-02-02,108.35,110.41,107.23,110.15,207899,43.2147065376918,44.0363244007988,42.7680016800802,43.9326250588533,521254.416719294,0.0,1.0
2018-02-05,104.78,107.25,104.75,107.25,214431,41.7908348040549,42.7759785525376,41.7788694953688,42.7759785525376,537631.762690224,0.0,1.0
2018-02-06,101.28,105.97,99.31,103.91,323614,40.3948821240187,42.2654587152672,39.6091601869697,41.4438408521602,811380.655088276,0.0,1.0
2018-02-07,103.11,103.64,100.05,101.26,272391,41.1247659538662,41.3361530739859,39.9043044678917,40.3869052515613,682951.874826647,0.0,1.0
2018-02-08,96.97,103.42,96.69,102.9,222523,38.6758661094598,41.2484074769551,38.5641898950569,41.041008793064,557920.416027146,0.0,1.0
2018-02-09,95.32,98.07,93.55,97.43,408437,38.0177741317285,39.1145940946141,37.311820919253,38.8593341759789,1024052.9786174,0.0,1.0
2018-02-12,95.31,96.4,93.0,95.83,376432,38.0137856954998,38.4485252444254,37.0924569266759,38.2211843793909,943808.4964068,0.0,1.0
2018-02-13,96.73,97.51,94.25,94.68,188265,38.5801436399716,38.8912416658083,37.5910114552603,37.7625142130933,472027.103370666,0.0,1.0
2018-02-14,96.92,97.23,95.46,96.12,179064,38.6559239283165,38.7795654514054,38.0736122389299,38.3368490300225,448957.911656254,0.0,1.0
2018-02-15,98.89,99.49,95.27,97.67,230424,39.4416458653654,39.6809520390859,37.9978319505851,38.9550566454671,577730.184936563,0.0,1.0
2018-02-16,100.09,100.86,97.45,99.11,200836,39.9202582128064,40.2273678024143,38.8673110484362,39.5293914623962,503545.72189494,0.0,1.0
2018-02-20,98.36,100.99,97.61,100.3,184763,39.2302587452456,40.2792174733871,38.931126028095,40.0040153736085,463246.719783679,0.0,1.0
2018-02-21,98.37,100.73,97.04,98.17,167308,39.2342471814743,40.1755181314416,38.7037851630606,39.1544784569008,419482.700505879,0.0,1.0
2018-02-22,98.23,99.47,97.87,98.3,143341,39.1784090742729,39.6729751666285,39.0348253700406,39.2063281278736,359391.480223379,0.0,1.0
2018-02-23,101.48,102.35,98.0,98.22,241235,40.4746508485922,40.8216448004869,39.0866750410133,39.1744206380442,604836.046432541,0.0,1.0
2018-02-26,101.27,102.71,100.98,102.13,173855,40.39089368779,40.9652285047192,40.2752290371584,40.733899203456,435897.655201482,0.0,1.0
2018-02-27,100.37,101.79,100.11,101.19,185457,40.0319344272093,40.5982923716811,39.9282350852637,40.3589861979606,464986.750111882,0.0,1.0
2018-02-28,97.94,101.01,97.54,100.96,176685,39.0627444236413,40.2871943458445,38.9032069744943,40.2672521647011,442993.167923119,0.0,1.0
2018-03-01,96.4,98.32,95.08,97.45,266929,38.4485252444254,39.2143050003309,37.9220516622403,38.8673110484362,669257.284549057,0.0,1.0
2018-03-02,96.05,96.93,95.18,96.09,273290,38.3089299764217,38.6599123645451,37.961936024527,38.3248837213364,685205.891058716,0.0,1.0
2018-03-05,95.84,97.17,94.43,95.94,286586,38.2251728156196,38.7556348340333,37.6628033073764,38.2650571779063,718542.264608851,0.0,1.0
2018-03-06,96.27,97.0,94.8,95.9,251583,38.3966755734526,38.6878314181459,37.8103754478374,38.2491034329916,630781.05196028,0.0,1.0
2018-03-07,98.88,99.28,96.31,96.31,217029,39.4376574291367,39.5971948782837,38.4126293183673,38.4126293183673,544145.593803586,0.0,1.0
2018-03-08,98.73,99.7,97.93,99.42,205722,39.3778308857066,39.7647091998881,39.0587559874126,39.6530329854852,515796.137145088,0.0,1.0
2018-03-09,90.6,100.33,87.7,98.85,1283262,36.135232231794,40.0159806822946,34.9785857254783,39.4256921204507,3217456.48275381,0.0,1.0
2018-03-12,91.41,92.27,87.5,90.6,609299,36.4582955663166,36.8013010819827,34.8988170009048,36.135232231794,1527663.88896844,0.0,1.0
2018-03-13,93.09,94.53,89.0,92.13,439453,37.128352852734,37.7026876696632,35.497082435206,36.7454629747812,1101817.79224789,0.0,1.0
2018-03-14,89.84,93.46,89.43,93.46,310946,35.8321110784147,37.275924993195,35.668585193039,37.275924993195,779618.833477783,0.0,1.0
2018-03-15,89.61,91.85,89.23,89.87,214905,35.7403770451551,36.6337867603783,35.5888164684655,35.8440763871007,538820.198389892,0.0,1.0
2018-03-16,88.8,89.73,87.52,88.51,325266,35.4173137106325,35.7882382798993,34.9067938733621,35.3016490600009,815522.629298928,0.0,1.0
2018-03-19,87.95,89.03,86.82,88.82,266936,35.0782966311951,35.509047743892,34.6276033373549,35.4252905830898,669274.835287239,0.0,1.0
2018-03-20,88.82,89.29,87.27,87.94,198417,35.4252905830898,35.6127470858376,34.8070829676452,35.0743081949665,497480.688229344,0.0,1.0
2018-03-21,88.47,89.5,87.77,88.94,207505,35.2856953150862,35.6965042466397,35.006504779079,35.4731518178339,520266.560884551,0.0,1.0
2018-03-22,87.27,88.6,86.75,87.67,189123,34.8070829676452,35.337544986059,34.5996842837542,34.9666204167922,474178.322421961,0.0,1.0
2018-03-23,87.65,89.04,87.05,87.47,328143,34.9586435443349,35.5130361801207,34.7193373706144,34.8868516922187,822735.982691207,0.0,1.0
2018-03-26,85.69,88.95,85.0,88.37,506788,34.1769100435146,35.4771402540626,33.9017079437361,35.2458109527995,1270643.35730493,0.0,1.0
2018-03-27,86.41,87.66,83.78,85.68,374822,34.4640774519792,34.9626319805636,33.4151187238377,34.172921607286,939771.826625233,0.0,1.0
2018-03-28,87.28,88.52,85.62,86.62,216121,34.8110714038739,35.3056374962296,34.1489909899139,34.5478346127814,541869.012336715,0.0,1.0
2018-03-29,89.02,89.26,87.21,87.62,318284,35.5050593076633,35.6007817771515,34.7831523502732,34.9466782356489,798017.021587809,0.0,1.0
2018-04-02,87.0,89.52,86.07,89.35,388670,34.699395189471,35.7044811190971,34.3284706202043,35.6366777032096,974492.201243335,0.0,1.0
2018-04-03,85.27,87.87,84.85,87.29,373708,34.0093957219103,35.0463891413657,33.8418814003059,34.8150598401026,936978.752006185,0.0,1.0
2018-04-04,88.53,89.03,84.43,84.52,287634,35.3096259324583,35.509047743892,33.6743670787016,33.7102630047597,721169.860839337,0.0,1.0
2018-04-05,88.75,89.31,87.4,88.53,216447,35.3973715294891,35.6207239582949,34.858932638618,35.3096259324583,542686.375286274,0.0,1.0
2018-04-06,89.01,90.66,87.58,88.64,300269,35.5010708714347,36.159162849166,34.9307244907342,35.3534987309737,752848.94325555,0.0,1.0
2018-04-09,88.0,90.66,87.38,89.15,298559,35.0982388123385,36.159162849166,34.8509557661607,35.5569089786361,748561.54864283,0.0,1.0
2018-04-10,88.7,89.19,87.85,88.69,156940,35.3774293483457,35.5728627235508,35.0384122689084,35.3734409121171,393487.55001191,0.0,1.0
2018-04-11,88.75,90.24,88.2,88.2,215752,35.3973715294891,35.9916485275617,35.178007536912,35.178007536912,540943.837709759,0.0,1.0
2018-04-12,88.72,90.03,88.18,88.74,177468,35.3854062208031,35.9078913667595,35.1700306644547,35.3933830932604,444956.343351049,0.0,1.0
2018-04-13,89.49,90.41,88.3,88.84,167314,35.6925158104111,36.0594519434491,35.2178918991987,35.4332674555472,419497.743995747,0.0,1.0
2018-04-16,92.52,94.14,90.15,90.84,455530,36.9010119876995,37.5471386567448,35.9557526015036,36.2309547012822,1142126.8233524,0.0,1.0
2018-04-17,89.75,91.99,89.53,91.76,341727,35.7962151523566,36.6896248675798,35.7084695553258,36.5978908343202,856794.443755065,0.0,1.0
2018-04-18,88.9,90.92,88.7,90.0,191278,35.4571980729192,36.2628621911116,35.3774293483457,35.8959260580735,479581.442533313,0.0,1.0
2018-04-19,88.17,88.85,87.02,88.8,188772,35.166042228226,35.4372558917759,34.7073720619284,35.4173137106325,473298.278264612,0.0,1.0
2018-04-20,87.39,88.34,86.54,87.96,267992,34.8549442023893,35.2338456441135,34.515927122952,35.0822850674238,671922.489504217,0.0,1.0
2018-04-23,87.97,89.0,87.51,87.77,186350,35.0862735036525,35.497082435206,34.9028054371334,35.006504779079,467225.72285408,0.0,1.0
2018-04-24,87.38,88.28,86.47,87.97,214890,34.8509557661607,35.2099150267414,34.4880080693513,35.0862735036525,538782.589665217,0.0,1.0
2018-04-25,87.26,87.97,86.57,87.63,173262,34.8030945314166,35.0862735036525,34.527892431638,34.9506666718775,434410.856952743,0.0,1.0
2018-04-26,88.48,88.81,87.29,87.46,153276,35.2896837513149,35.4213021468612,34.8150598401026,34.8828632559901,384300.992198455,0.0,1.0
2018-04-27,89.78,90.04,87.22,88.61,107800,35.8081804610426,35.9118798029882,34.7871407865019,35.3415334222877,270281.367983203,0.0,1.0
2018-04-30,88.36,91.49,88.0,90.08,211068,35.2418225165708,36.490203056146,35.0982388123385,35.9278335479029,529199.886618541,0.0,1.0
2018-05-01,87.18,88.3,86.19,88.08,311569,34.7711870415872,35.2178918991987,34.3763318549484,35.1301463021679,781180.849175867,0.0,1.0
2018-05-02,86.65,87.69,86.18,87.37,151339,34.5597999214674,34.9745972892496,34.3723434187197,34.846967329932,379444.452219016,0.0,1.0
2018-05-03,86.77,87.96,85.52,86.99,246610,34.6076611562115,35.0822850674238,34.1091066276271,34.6954067532423,618312.506107029,0.0,1.0
2018-05-04,86.73,88.82,86.47,86.47,170300,34.5917074112968,35.4252905830898,34.4880080693513,34.4880080693513,426984.387453984,0.0,1.0
2018-05-07,87.66,88.48,86.88,87.11,112513,34.9626319805636,35.2896837513149,34.6515339547269,34.7432679879864,282098.029275455,0.0,1.0
2018-05-08,87.74,89.14,87.03,87.42,137104,34.994539470393,35.5529205424074,34.711360498157,34.8669095110754,343753.772504351,0.0,1.0
2018-05-09,87.77,88.32,87.06,87.65,164425,35.006504779079,35.2258687716561,34.7233258068431,34.9586435443349,412254.30362373,0.0,1.0
2018-05-10,89.3,90.37,87.55,87.69,183722,35.6167355220662,36.0434981985344,34.9187591820481,34.9745972892496,460636.674291373,0.0,1.0
2018-05-11,88.53,90.8,88.1,89.64,160434,35.3096259324583,36.2150009563675,35.1381231746252,35.7523423538412,402247.875612404,0.0,1.0
2018-05-14,87.46,88.94,87.42,88.69,145654,34.8828632559901,35.4731518178339,34.8669095110754,35.3734409121171,365190.745567954,0.0,1.0
2018-05-15,87.91,88.4,86.76,87.01,232604,35.0623428862804,35.2577762614855,34.6036727199828,34.7033836256997,583195.986255705,0.0,1.0
2018-05-16,88.21,88.84,87.77,87.99,98058,35.1819959731407,35.4332674555472,35.006504779079,35.0942503761098,245855.754932253,0.0,1.0
2018-05-17,89.4,89.67,88.17,88.33,149573,35.656619884353,35.7643076625272,35.166042228226,35.2298572078848,375016.65170085,0.0,1.0
2018-05-18,89.2,89.88,88.92,89.54,108174,35.5768511597795,35.8480648233294,35.4651749453766,35.7124579915544,271219.078851716,0.0,1.0
2018-05-21,89.9,90.0,88.9,89.47,93932,35.8560416957867,35.8959260580735,35.4571980729192,35.6845389379537,235510.84839887,0.0,1.0
2018-05-22,88.54,90.18,88.23,89.68,181259,35.3136143686869,35.9677179101896,35.189972845598,35.7682960987559,454461.321700069,0.0,1.0
2018-05-23,89.97,90.1,88.12,88.39,158578,35.8839607493874,35.9358104203602,35.1461000470826,35.2537878252568,397594.422746201,0.0,1.0
2018-05-24,90.53,91.01,89.52,89.98,143297,36.1073131781932,36.2987581171696,35.7044811190971,35.8879491856161,359281.161297672,0.0,1.0
2018-05-25,92.2,92.82,90.64,90.83,328295,36.7733820283819,37.0206650745598,36.1511859767087,36.2269662650535,823117.084434561,0.0,1.0
2018-05-29,96.21,96.56,92.04,92.04,322628,38.3727449560805,38.5123402240842,36.7095670487231,36.7095670487231,808908.508253106,0.0,1.0
2018-05-30,95.23,96.71,93.67,96.71,250990,37.9818782056704,38.5721667675143,37.3596821539971,38.5721667675143,629294.253711541,0.0,1.0
2018-05-31,94.28,95.69,93.66,95.43,152409,37.6029767639463,38.1653462721894,37.3556937177685,38.0616469302439,382127.207912356,0.0,1.0
2018-06-01,93.66,95.1,93.63,94.25,204781,37.3556937177685,37.9300285346976,37.3437284090824,37.5910114552603,513436.816483935,0.0,1.0
2018-06-04,94.59,95.3,92.44,94.35,183716,37.7266182870352,38.0097972592711,36.8691044978701,37.630895817547,460621.630801504,0.0,1.0
2018-06-05,96.04,97.14,94.13,95.0,240272,38.3049415401931,38.7436695253473,37.5431502205162,37.8901441724109,602421.566308535,0.0,1.0
2018-06-06,96.24,97.7,95.0,96.04,157158,38.3847102647666,38.9670219541531,37.8901441724109,38.3049415401931,394034.130143823,0.0,1.0
2018-06-07,97.21,97.4,95.01,96.5,219294,38.771588578948,38.8473688672929,37.8941326086396,38.4884096067121,549824.511229207,0.0,1.0
2018-06-08,100.04,100.75,96.97,96.97,362018,39.900316031663,40.1834950038989,38.6758661094598,38.6758661094598,907669.019244371,0.0,1.0
2018-06-11,99.69,100.95,95.11,97.7,330773,39.7607207636594,40.2632637284724,37.9340169709263,38.9670219541531,829330.045750538,0.0,1.0
2018-06-12,104.77,104.96,99.96,100.12,411360,41.7868463678262,41.862626656171,39.8684085418336,39.9322235214924,1031381.66543201,0.0,1.0
2018-06-13,102.74,106.9,102.68,104.23,460823,40.9771938134052,42.6363832845339,40.9532631960332,41.5714708114778,1155397.68866534,0.0,1.0
2018-06-14,102.58,103.7,101.48,103.22,180957,40.9133788337464,41.360083691358,40.4746508485922,41.1686387523816,453704.132709986,0.0,1.0
2018-06-15,109.05,109.43,102.36,102.6,553727,43.493897073699,43.6454576503887,40.8256332367156,40.9213557062038,1388331.08579995,0.0,1.0
2018-06-18,109.91,110.31,105.2,108.25,390573,43.8369025893651,43.996440038512,41.9583491256592,43.174822175405,979263.49478018,0.0,1.0
2018-06-19,109.94,111.47,108.98,109.1,397211,43.8488678980511,44.4590986410383,43.4659780200983,43.5138392548424,995906.609072134,0.0,1.0
2018-06-20,110.83,110.95,107.74,110.29,272235,44.2038387224031,44.2516999571472,42.9714119277426,43.9884631660547,682560.744090049,0.0,1.0
2018-06-21,110.87,112.5,109.83,111.12,364731,44.2197924673178,44.8699075725918,43.8049950995357,44.3195033730347,914471.183913559,0.0,1.0
2018-06-22,112.25,113.75,110.97,111.0,483297,44.770196666875,45.3684621011762,44.2596768296046,44.2716421382906,1211745.58721872,0.0,1.0
2018-06-25,115.25,116.29,112.49,112.55,465178,45.9667275354774,46.3815249032596,44.8659191363632,44.8898497537352,1166316.75506206,0.0,1.0
2018-06-26,109.94,113.68,109.68,113.0,530567,43.8488678980511,45.3405430475755,43.7451685561055,45.0693293840256,1330263.21490486,0.0,1.0
2018-06-27,100.19,110.02,95.68,106.0,1223425,39.9601425750931,43.8807753878805,38.1613578359608,42.2774240239532,3067430.26553664,0.0,1.0
2018-06-28,105.73,107.93,99.06,99.72,639764,42.169736245779,43.0471922160874,39.5094492812529,39.7726860723454,1604047.20877927,0.0,1.0
2018-06-29,106.9,108.61,101.21,105.73,462123,42.6363832845339,43.3184058796373,40.366963070418,42.169736245779,1158657.11147033,0.0,1.0
2018-07-02,107.94,109.87,106.81,106.81,295476,43.0511806523161,43.8209488444504,42.6004873584759,42.6004873584759,740831.702098376,0.0,1.0
2018-07-03,109.94,110.37,108.04,108.94,159875,43.8488678980511,44.0203706558841,43.0910650146029,43.4500242751836,400846.323806258,0.0,1.0
2018-07-05,109.2,110.27,106.75,107.49,474332,43.5537236171291,43.9804862935974,42.5765567411038,42.8717010220257,1189268.10610583,0.0,1.0
2018-07-06,107.04,109.59,105.89,109.36,279665,42.6922213917354,43.7092726300475,42.2335512254378,43.6175385967879,701189.599044735,0.0,1.0
2018-07-09,106.27,107.85,105.31,107.74,306589,42.3851118021274,43.015284726258,42.0022219241746,42.9714119277426,768694.752584437,0.0,1.0
2018-07-10,104.87,107.34,103.82,107.16,336635,41.8267307301129,42.8118744785956,41.4079449261021,42.7400826264795,844027.535352742,0.0,1.0
2018-07-11,108.44,108.66,104.58,104.92,226222,43.2506024637499,43.3383480607807,41.7110660794814,41.8466729112563,567194.727531504,0.0,1.0
2018-07-12,106.87,111.5,106.43,108.44,192656,42.6244179758479,44.4710639497244,42.4489267817862,43.2506024637499,483036.430706605,0.0,1.0
2018-07-13,105.28,107.76,104.62,107.0,168585,41.9902566154886,42.9793888002,41.7270198243961,42.6762676468207,422684.456599706,0.0,1.0
2018-07-16,107.25,107.61,105.08,105.12,182509,42.7759785525376,42.9195622567698,41.9104878909151,41.9264416358298,457595.382089484,0.0,1.0
2018-07-17,108.62,109.02,106.83,107.28,157464,43.322394315866,43.481931765013,42.6084642309332,42.7879438612236,394801.348127153,0.0,1.0
2018-07-18,107.74,109.0,105.78,108.9,175188,42.9714119277426,43.4739548925556,42.1896784269224,43.4340705302689,439239.817200755,0.0,1.0
2018-07-19,107.78,110.21,107.2,107.96,263497,42.9873656726573,43.9565556762253,42.7560363713942,43.0591575247735,660652.408343878,0.0,1.0
2018-07-20,109.07,109.22,107.0,107.78,189561,43.5018739461564,43.5617004895865,42.6762676468207,42.9873656726573,475276.497182411,0.0,1.0
2018-07-23,108.86,109.99,106.72,108.67,258895,43.4181167853542,43.8688100791945,42.5645914324178,43.3423364970094,649114.051614205,0.0,1.0
2018-07-24,107.64,108.71,106.68,108.5,187307,42.9315275654559,43.3582902419241,42.5486376875031,43.2745330811219,469625.159488217,0.0,1.0
2018-07-25,107.75,108.64,106.26,107.92,242319,42.9754003639713,43.3303711883234,42.3811233658987,43.0432037798588,607553.903602243,0.0,1.0
2018-07-26,107.02,108.64,106.71,107.75,197332,42.684244519278,43.3303711883234,42.5606029961891,42.9754003639713,494760.323811331,0.0,1.0
2018-07-27,104.19,107.03,103.38,107.03,182762,41.5555170665631,42.6882329555067,41.2324537320404,42.6882329555067,458229.715912301,0.0,1.0
2018-07-30,102.4,104.0,102.13,104.0,191036,40.8415869816303,41.4797367782182,40.733899203456,41.4797367782182,478974.688441921,0.0,1.0
2018-07-31,105.51,105.62,102.63,102.63,129784,42.0819906487481,42.1258634472636,40.9333210148898,40.9333210148898,325400.714863934,0.0,1.0
2018-08-01,104.3,105.83,102.75,105.83,225128,41.5993898650785,42.2096206080657,40.9811822496339,42.2096206080657,564451.797878687,0.0,1.0
2018-08-02,105.86,106.19,104.05,104.05,125285,42.2215859167517,42.353204312298,41.4996789593616,41.4996789593616,314120.604710349,0.0,1.0
2018-08-03,107.3,108.26,104.05,104.05,210562,42.7959207336809,43.1788106116337,41.4996789593616,41.4996789593616,527931.218972906,0.0,1.0
2018-08-06,108.0,108.94,107.29,107.29,173959,43.0751112696882,43.4500242751836,42.7919322974523,42.7919322974523,436158.409025881,0.0,1.0
2018-08-07,106.55,108.98,106.18,108.31,166549,42.4967880165303,43.4659780200983,42.3492158760694,43.1987527927771,417579.699037426,0.0,1.0
2018-08-08,107.21,107.62,105.21,106.6,98167,42.7600248076228,42.9235506929985,41.9623375618879,42.5167301976737,246129.044998211,0.0,1.0
2018-08-09,110.31,111.4,106.97,107.21,163927,43.996440038512,44.4311795874376,42.6643023381347,42.7600248076228,411005.693964588,0.0,1.0
2018-08-10,111.1,112.46,107.57,109.75,123239,44.3115265005774,44.8539538276771,42.9036085118551,43.7730876097063,308990.774664953,0.0,1.0
2018-08-13,111.29,111.87,109.54,111.36,117933,44.3873067889222,44.6186360901853,43.6893304489041,44.4152258425229,295687.315123962,0.0,1.0
2018-08-14,113.55,114.03,111.18,111.24,139792,45.2886933766027,45.4801383155791,44.3434339904068,44.3673646077788,350493.25596575,0.0,1.0
2018-08-15,112.75,114.07,112.47,113.27,120529,44.9696184783087,45.4960920604938,44.8579422639058,45.1770171621998,302196.1317407,0.0,1.0
2018-08-16,113.78,114.02,112.54,113.31,128204,45.3804274098622,45.4761498793504,44.8858613175065,45.1929709071145,321439.262531712,0.0,1.0
2018-08-17,116.93,117.31,113.51,113.92,169956,46.6367848218948,46.7883453985844,45.272739631688,45.4362655170637,426121.894034817,0.0,1.0
2018-08-20,118.24,120.94,115.39,120.01,197385,47.1592699678512,48.2361477495934,46.0225656426789,47.8652231803266,494893.207971841,0.0,1.0
2018-08-21,116.85,119.29,116.01,118.74,120156,46.6048773320654,47.578055771862,46.2698486888567,47.3586917792849,301260.928120498,0.0,1.0
2018-08-22,118.0,118.43,115.74,116.36,106044,47.063547498363,47.235050256196,46.1621609106825,46.4094439568603,265878.639948152,0.0,1.0
2018-08-23,117.11,118.77,116.61,118.47,117446,46.7085766740109,47.370657087971,46.5091548625772,47.2510040011107,294466.285196246,0.0,1.0
2018-08-24,118.49,118.72,116.41,117.3,118495,47.2589808735681,47.3507149068276,46.4293861380037,46.7843569623558,297096.388675043,0.0,1.0
2018-08-27,118.66,121.23,118.26,118.86,115960,47.3267842894555,48.351812400225,47.1672468403085,47.406553014029,290740.514205308,0.0,1.0
2018-08-28,114.83,119.39,113.41,118.72,246149,45.7992132138731,47.6179401341488,45.2328552694012,47.3507149068276,617156.664635412,0.0,1.0
2018-08-29,114.26,115.7,113.46,114.79,227209,45.5718723488386,46.1462071657678,45.2527974505446,45.7832594689584,569669.381614987,0.0,1.0
2018-08-30,116.41,116.9,113.47,113.47,134309,46.4293861380037,46.6248195132088,45.2567858867733,45.2567858867733,336746.013473618,0.0,1.0
2018-08-31,117.84,119.28,116.38,116.38,172253,46.9997325187042,47.5740673356334,46.4174208293177,46.4174208293177,431881.043406407,0.0,1.0
2018-09-04,118.75,119.0,116.78,117.91,119937,47.3626802155136,47.4623911212305,46.5769582784647,47.0276515723049,300711.840740273,0.0,1.0
2018-09-05,119.26,119.36,117.19,118.84,124943,47.566090463176,47.6059748254628,46.7404841638403,47.3985761415717,313263.125787805,0.0,1.0
2018-09-06,124.6,127.32,115.97,119.68,482400,49.6959154092884,50.7807700634879,46.253894943942,47.7336047847804,1209496.58548327,0.0,1.0
2018-09-07,116.18,124.75,116.0,124.75,373029,46.3376521047442,49.7557419527185,46.265860252628,49.7557419527185,935276.330402655,0.0,1.0
2018-09-10,119.54,120.07,116.41,116.47,314752,47.6777666775789,47.8891537976987,46.4293861380037,46.4533167553757,789161.420551476,0.0,1.0
2018-09-11,120.0,121.4,118.26,119.56,306455,47.861234744098,48.4196158161124,47.1672468403085,47.6857435500363,768358.78131069,0.0,1.0
2018-09-12,124.15,124.93,120.0,120.0,314073,49.516435778998,49.8275338048347,47.861234744098,47.861234744098,787458.998947946,0.0,1.0
2018-09-13,123.5,124.94,122.14,124.14,161562,49.2571874241342,49.8315222410633,48.7147600970344,49.5124473427693,405076.051707813,0.0,1.0
2018-09-14,116.92,123.4,116.87,121.56,294744,46.6327963856661,49.2173030618474,46.6128542045227,48.4834307957712,738996.396334334,0.0,1.0
2018-09-17,116.5,117.73,115.26,116.68,254594,46.4652820640618,46.9558597201888,45.9707159717061,46.5370739161779,638330.376626304,0.0,1.0
2018-09-18,114.47,116.85,113.08,116.36,198035,45.6556295096408,46.6048773320654,45.101236873855,46.4094439568603,496522.919374337,0.0,1.0
2018-09-19,114.11,115.59,113.3,114.35,124831,45.5120458054085,46.1023343672524,45.1889824708858,45.6077682748967,312982.313976913,0.0,1.0
2018-09-20,114.92,115.49,113.48,114.52,132267,45.8351091399311,46.0624500049656,45.260774323002,45.6755716907842,331626.212421469,0.0,1.0
2018-09-21,113.44,115.79,113.4,114.49,218985,45.2448205780873,46.1821030918259,45.2288668331726,45.6636063820981,549049.771500943,0.0,1.0
2018-09-24,112.3,114.54,111.87,113.49,168010,44.7901388480183,45.6835485632415,44.6186360901853,45.2647627592306,421242.788820575,0.0,1.0
2018-09-25,110.8,112.69,109.72,112.34,233654,44.1918734137171,44.9456878609367,43.7611223010202,44.806092592933,585828.596982814,0.0,1.0
2018-09-26,111.33,111.87,109.7,110.78,173175,44.4032605338369,44.6186360901853,43.7531454285629,44.1838965412598,434192.72634964,0.0,1.0
2018-09-27,114.26,114.56,111.33,111.33,175931,45.5718723488386,45.6915254356989,44.4032605338369,44.4032605338369,441102.702696223,0.0,1.0
2018-09-28,116.62,117.19,114.1,114.29,263790,46.5131432988059,46.7404841638403,45.5080573691798,45.5838376575246,661387.032099156,0.0,1.0
2018-10-01,113.22,116.84,112.02,116.84,615688,45.1570749810564,46.6008888958367,44.6784626336154,46.6008888958367,1543682.69843082,0.0,1.0
2018-10-02,110.22,113.74,109.4,113.55,236482,43.960544112454,45.3644736649475,43.6334923417026,45.2886933766027,592919.095207827,0.0,1.0
2018-10-03,108.82,111.02,108.82,110.25,175815,43.4021630404395,44.279619010748,43.4021630404395,43.97250942114,440811.861892086,0.0,1.0
2018-10-04,108.85,108.96,106.83,108.59,216377,43.4141283491255,43.4580011476409,42.6084642309332,43.31042900718,542510.867904467,0.0,1.0
2018-10-05,106.26,109.67,105.69,108.99,249306,42.3811233658987,43.7411801198769,42.1537825008643,43.469966456327,625072.047554921,0.0,1.0
2018-10-08,105.25,106.2,103.34,105.57,412613,41.9782913068026,42.3571927485267,41.2164999871257,42.1059212661202,1034523.24756636,0.0,1.0
2018-10-09,100.31,105.39,99.83,104.71,374409,40.0080038098372,42.034129414004,39.8165588708608,41.7629157504541,938736.33307257,0.0,1.0
2018-10-10,100.73,101.97,98.08,100.08,369962,40.1755181314416,40.6700842237972,39.1185825308427,39.9162697765777,927586.599831184,0.0,1.0
2018-10-11,98.8,100.67,97.91,100.49,301404,39.4057499393073,40.1515875140695,39.0507791149553,40.0797956619534,755694.670089141,0.0,1.0
2018-10-12,99.91,101.74,99.22,99.58,287227,39.8484663606902,40.5783501905377,39.5732642609117,39.716847965144,720149.410776544,0.0,1.0
2018-10-15,98.04,100.85,97.86,99.9,168967,39.102628785928,40.2233793661857,39.0308369338119,39.8444779244616,423642.225454712,0.0,1.0
2018-10-16,99.81,100.66,98.4,98.4,132198,39.8085819984035,40.1475990778408,39.2462124901603,39.2462124901603,331453.212287973,0.0,1.0
2018-10-17,102.33,103.34,98.98,99.91,130347,40.8136679280295,41.2164999871257,39.4775417914235,39.8484663606902,326812.295663326,0.0,1.0
2018-10-18,100.42,103.41,99.51,102.73,129102,40.0518766083526,41.2444190407264,39.6889289115432,40.9732053771765,323690.771515469,0.0,1.0
2018-10-19,98.16,101.71,98.0,100.59,170793,39.1504900206721,40.5663848818517,39.0866750410133,40.1196800242401,428220.46087157,0.0,1.0
2018-10-22,98.24,99.62,97.35,98.54,184787,39.1823975105015,39.7328017100587,38.8274266861495,39.3020505973618,463306.893743155,0.0,1.0
2018-10-23,98.48,99.25,96.48,97.75,151420,39.2781199799897,39.5852295695977,38.4804327342548,38.9869641352965,379647.539332251,0.0,1.0
2018-10-24,99.42,100.69,97.4,98.59,207453,39.6530329854852,40.1595643865269,38.8473688672929,39.3219927785051,520136.18397235,0.0,1.0
2018-10-25,99.12,100.3,97.49,99.67,161515,39.5333798986249,40.0040153736085,38.8832647933509,39.752743891202,404958.211037171,0.0,1.0
2018-10-26,98.87,99.62,97.24,98.39,115502,39.433668992908,39.7328017100587,38.783553887634,39.2422240539317,289592.194478627,0.0,1.0
2018-10-29,100.6,102.0,99.18,100.01,129744,40.1236684604688,40.6820495324833,39.557310515997,39.888350722977,325300.424931472,0.0,1.0
2018-10-30,95.89,99.04,92.39,98.0,421478,38.2451149967629,39.5014724087955,36.8491623167268,39.0866750410133,1056750.00384809,0.0,1.0
2018-10-31,92.45,97.01,90.25,96.01,368060,36.8730929340988,38.6918198543745,35.9956369637903,38.292976231507,922817.81354265,0.0,1.0
2018-11-01,94.43,95.03,92.44,92.44,218235,37.6628033073764,37.9021094810969,36.8691044978701,36.8691044978701,547169.335267294,0.0,1.0
2018-11-02,95.0,95.31,93.69,94.81,117521,37.8901441724109,38.0137856954998,37.3676590264545,37.8143638840661,294654.32881961,0.0,1.0
2018-11-05,98.47,99.02,95.05,95.15,163105,39.2741315437611,39.4934955363382,37.9100863535543,37.949970715841,408944.735852507,0.0,1.0
2018-11-06,100.31,101.21,98.75,98.75,166514,40.0080038098372,40.366963070418,39.3858077581639,39.3858077581639,417491.945346522,0.0,1.0
2018-11-07,102.19,103.15,99.15,100.84,197479,40.7578298208281,41.1407196987809,39.5453452073109,40.219390929957,495128.889313125,0.0,1.0
2018-11-08,102.37,103.03,101.01,103.03,80704,40.8296216729442,41.0928584640368,40.2871943458445,41.0928584640368,202344.967733919,0.0,1.0
2018-11-09,101.42,103.61,100.31,102.64,121225,40.4507202312201,41.3241877652999,40.0080038098372,40.9373094511185,303941.176565527,0.0,1.0
2018-11-12,101.45,103.43,100.99,101.18,104456,40.4626855399062,41.2523959131838,40.2792174733871,40.3549977617319,261897.129629438,0.0,1.0
2018-11-13,90.63,100.45,90.14,100.45,566106,36.14719754048,40.0638419170387,35.9517641652749,40.0638419170387,1419368.31264841,0.0,1.0
2018-11-14,90.47,94.52,90.4,92.01,242943,36.0833825608212,37.6986992334345,36.0554635072205,36.6976017400371,609118.426548639,0.0,1.0
2018-11-15,89.61,91.51,89.05,89.9,246922,35.7403770451551,36.4981799286034,35.5170246163494,35.8560416957867,619094.767580228,0.0,1.0
2018-11-16,90.68,91.46,88.52,89.14,277770,36.1671397216234,36.47823774746,35.3056374962296,35.5529205424074,696438.36349438,0.0,1.0
2018-11-19,93.58,94.09,91.0,91.0,291559,37.3237862279391,37.5271964756015,36.294769680941,36.294769680941,731010.810462102,0.0,1.0
2018-11-20,90.56,93.5,90.22,93.5,184495,36.1192784868793,37.2918787381097,35.9836716551043,37.2918787381097,462574.777236187,0.0,1.0
2018-11-21,92.98,93.7,91.3,91.3,152503,37.0844800542186,37.3716474626832,36.4144227678012,36.4144227678012,382362.88925364,0.0,1.0
2018-11-23,93.03,94.12,92.72,92.97,47148,37.1044222353619,37.5391617842875,36.980780712273,37.0804916179899,118211.743392134,0.0,1.0
2018-11-26,92.53,94.82,92.42,93.83,141498,36.9050004239282,37.8183523202947,36.8611276254128,37.4234971336559,354770.621585225,0.0,1.0
2018-11-27,90.76,92.8,90.39,92.54,191559,36.1990472114528,37.0126882021024,36.0514750709918,36.9089888601569,480285.979308853,0.0,1.0
2018-11-28,91.15,92.53,90.4,91.2,209229,36.3545962243711,36.9050004239282,36.0554635072205,36.3745384055144,524589.056973632,0.0,1.0
2018-11-29,85.6,88.07,83.51,87.41,447356,35.2976606237723,36.3161795693414,34.4358369005984,36.0440247093917,1084878.51385284,2.9,1.0
2018-11-30,87.27,89.0,85.6,85.82,230528,35.9862948906145,36.6996705083613,35.2976606237723,35.3883789104221,559051.12268857,0.0,1.0
2018-12-03,87.32,87.97,83.6,87.74,254097,36.006912683035,36.2749439845005,34.4729489269551,36.1801021393666,616208.066359823,0.0,1.0
2018-12-04,84.52,88.7,84.31,87.63,200653,34.852316307491,36.5759637538388,34.7657215793252,36.1347429960416,486601.562156569,0.0,1.0
2018-12-06,84.3,85.5,81.5398,84.55,267084,34.7615980208411,35.2564250389314,33.6234134080638,34.8646869829433,647702.708790924,0.0,1.0
2018-12-07,83.68,88.28,83.12,83.48,338077,34.5059373948278,36.4027742975072,34.275018119719,34.4234662251461,819867.11551388,0.0,1.0
2018-12-10,86.18,86.65,83.35,84.2,230640,35.5368270158492,35.7306342646012,34.369859964853,34.7203624360003,559322.732756506,0.0,1.0
2018-12-11,83.85,87.57,83.23,86.37,208127,34.5760378890573,36.1100016451371,34.320377263044,35.6151746270468,504726.684011504,0.0,1.0
2018-12-12,84.16,85.91,83.6,84.54,153245,34.7038682020639,35.4254909367789,34.4729489269551,34.8605634244592,371632.900543144,0.0,1.0
2018-12-13,79.97,82.13,78.65,81.54,428183,32.9760971972321,33.8667858297946,32.4317874773328,33.6234958792335,1038382.26534807,0.0,1.0
2018-12-14,78.89,80.8,78.15,79.49,248542,32.5307528809508,33.3183525514112,32.2256095531285,32.778166389996,602736.692008184,0.0,1.0
2018-12-17,77.88,79.82,77.28,78.5,223588,32.1142734740582,32.9142438199708,31.8668599650131,32.3699341000715,542220.998836115,0.0,1.0
2018-12-18,76.14,78.92,75.43,78.18,317497,31.3967742978273,32.5431235564031,31.1040016454573,32.2379802285808,769958.765530664,0.0,1.0
2018-12-19,74.89,77.784,74.46,76.22,378952,30.8813294873166,32.074687312611,30.704016472501,31.4297627657,918992.664861011,0.0,1.0
2018-12-20,74.67,75.78,74.18,75.08,227950,30.7906112006668,31.2483261924002,30.5885568349466,30.9596770985143,552799.240946259,0.0,1.0
2018-12-21,75.46,77.99,74.26,74.26,462034,31.1163723209095,32.1596326173832,30.6215453028192,30.6215453028192,1120473.98329179,0.0,1.0
2018-12-24,72.21,75.21,72.03,75.15,167894,29.7762158135817,31.0132833588074,29.7019917608682,30.9885420079029,407158.04237522,0.0,1.0
2018-12-26,72.56,73.84,70.66,72.25,318304,29.9205403605247,30.4483558464877,29.1370642485484,29.792710047518,771915.813073737,0.0,1.0
2018-12-27,74.44,74.8,71.0,71.91,319250,30.6957693555328,30.8442174609599,29.2772652370074,29.6525090590591,774209.948111838,0.0,1.0
2018-12-28,71.54,74.66,71.11,74.66,324728,29.499937395148,30.7864876421827,29.3226243803323,30.7864876421827,787494.590541773,0.0,1.0
2018-12-31,71.77,73.0,70.61,71.56,533009,29.5947792402819,30.1019769338245,29.116446456128,29.5081845121161,1292594.73839669,0.0,1.0
2019-01-02,72.78,73.64,70.57,71.01,341933,30.0112586471746,30.3658846768059,29.0999522221917,29.2813887954914,829218.262138528,0.0,1.0
2019-01-03,73.32,74.43,72.1,72.57,183197,30.2339308053152,30.6916457970487,29.7308566702568,29.9246639190088,444269.19299685,0.0,1.0
2019-01-04,72.69,75.17,71.88,73.59,341437,29.9741466208178,30.996789124871,29.6401383836069,30.3452668843855,828015.417551956,0.0,1.0
2019-01-07,74.21,74.87,71.49,72.61,252597,30.6009275103988,30.8730823703485,29.4793196027275,29.9411581529451,612570.431521398,0.0,1.0
2019-01-08,79.23,79.76,74.44,74.63,484868,32.6709538694098,32.8895024690663,30.6957693555328,30.7741169667304,1175848.48589222,0.0,1.0
2019-01-09,76.94,79.25,75.14,79.24,353102,31.7266589765542,32.6792009863779,30.9844184494188,32.6750774278938,856304.091145454,0.0,1.0
2019-01-10,77.72,78.78,76.2,76.89,243976,32.0482965383128,32.4853937376259,31.4215156487318,31.7060411841337,591663.731560013,0.0,1.0
2019-01-11,79.15,79.19,76.77,77.99,180005,32.6379654015371,32.6544596354734,31.6565584823247,32.1596326173832,436528.306060678,0.0,1.0
2019-01-14,78.08,79.21,76.27,78.61,269678,32.1967446437399,32.6627067524416,31.4503805581204,32.4152932433965,653993.39197151,0.0,1.0
2019-01-15,80.89,81.07,74.18,78.26,290343,33.355464577768,33.4296886304815,30.5885568349466,32.2709686964535,704107.874595569,0.0,1.0
2019-01-16,80.6,81.45,79.11,80.93,319858,33.2358813817295,33.5863838528768,32.6214711676007,33.3719588117043,775684.402766347,0.0,1.0
2019-01-17,78.71,81.67,78.07,80.59,275225,32.4565288282373,33.6771021395266,32.1926210852558,33.2317578232454,667445.365604012,0.0,1.0
2019-01-18,81.91,82.13,78.22,78.68,292374,33.7760675431447,33.8667858297946,32.2544744625171,32.4441581527851,709033.232166799,0.0,1.0
2019-01-22,80.78,82.715,79.67,81.96,262330,33.310105434443,34.1080140011136,32.8523904427095,33.7966853355651,636173.831443003,0.0,1.0
2019-01-23,83.1,83.43,80.66,80.77,203483,34.2667710027509,34.4028484327257,33.260622732634,33.3059818759589,493464.566551734,0.0,1.0
2019-01-24,83.66,84.2,80.54,82.97,254203,34.4976902778597,34.7203624360003,33.211140030825,34.2131647424578,616465.125888405,0.0,1.0
2019-01-25,81.87,84.88,81.68,83.81,197981,33.7595733092083,35.0007644129181,33.6812256980107,34.5595436551209,480121.721964386,0.0,1.0
2019-01-28,82.95,83.69,81.78,81.86,216250,34.2049176254896,34.5100609533119,33.7224612828516,33.7554497507243,524425.689206531,0.0,1.0
2019-01-29,82.06,83.49,81.11,82.96,200529,33.837920920406,34.4275897836302,33.4461828644178,34.2090411839737,486300.851009926,0.0,1.0
2019-01-30,83.8,84.24,80.16,82.42,181385,34.5554200966369,34.7368566699366,33.0544448084297,33.986369025833,439874.93011203,0.0,1.0
2019-01-31,83.84,84.02,82.92,83.98,203504,34.5719143305732,34.6461383832867,34.1925469500373,34.6296441493504,493515.493439472,0.0,1.0
2019-02-01,83.06,84.15,81.99,83.78,263943,34.2502767688145,34.6997446435798,33.8090560110174,34.5471729796687,640085.501439258,0.0,1.0
2019-02-04,84.11,84.77,82.78,83.06,314604,34.6832504096435,34.9554052695932,34.1348171312601,34.2502767688145,762942.980472285,0.0,1.0
2019-02-05,75.53,83.57,74.78,83.05,1002834,31.1452372302981,34.4605782515029,30.8359703439917,34.2461532103304,2431962.59703927,0.0,1.0
2019-02-06,73.35,75.68,72.6,75.58,702510,30.2463014807675,31.2070906075594,29.937034594461,31.1658550227185,1703649.90022881,0.0,1.0
2019-02-07,73.18,73.84,72.5,73.31,315778,30.176200986538,30.4483558464877,29.8957990096202,30.2298072468311,765790.036005827,0.0,1.0
2019-02-08,73.36,73.81,72.27,73.03,269794,30.2504250392515,30.4359851710354,29.8009571644862,30.1143476092767,654274.702399015,0.0,1.0
2019-02-11,73.29,73.66,72.25,73.46,274814,30.221560129863,30.3741317937741,29.792710047518,30.2916606240924,666448.653658282,0.0,1.0
2019-02-12,74.59,74.65,72.49,73.35,195636,30.7576227327941,30.7823640836986,29.8916754511361,30.2463014807675,474434.886166977,0.0,1.0
2019-02-13,74.44,75.17,73.6,74.74,169789,30.6957693555328,30.996789124871,30.3493904428696,30.8194761100553,411753.587721099,0.0,1.0
2019-02-14,73.6,74.99,73.4,73.85,164043,30.3493904428696,30.9225650721575,30.2669192731879,30.4524794049717,397819.021200032,0.0,1.0
2019-02-15,75.1,75.8,73.83,74.11,246571,30.9679242154824,31.2565733093684,30.4442322880036,30.559691925558,597956.839830491,0.0,1.0
2019-02-19,72.21,74.5,71.9388,74.25,379471,29.7762158135817,30.7205107064373,29.6643849074933,30.6174217443352,920251.286515106,0.0,1.0
2019-02-20,73.03,74.06,72.0,72.2,328554,30.1143476092767,30.5390741331375,29.6896210854159,29.7720922550976,796772.984469655,0.0,1.0
2019-02-21,73.18,74.53,72.98,73.17,186263,30.176200986538,30.7328813818896,30.0937298168563,30.1720774280539,451704.518606595,0.0,1.0
2019-02-22,73.31,73.42,72.33,73.03,214858,30.2298072468311,30.2751663901561,29.8256985153907,30.1143476092767,521049.964076471,0.0,1.0
2019-02-25,71.77,73.9498,71.11,73.49,234033,29.5947792402819,30.4936325186429,29.3226243803323,30.3040312995447,567551.062761028,0.0,1.0
2019-02-26,68.41,72.26,68.33,71.75,507373,28.2092635896292,29.7968336060021,28.1762751217565,29.5865321233138,1230425.13391808,0.0,1.0
2019-02-27,68.5,68.58,66.57,68.38,904410,28.246375615986,28.2793640838587,27.4505288285575,28.1968929141769,2193275.54948106,0.0,1.0
2019-02-28,68.59,69.63,68.44,68.85,275953,28.2834876423427,28.7123377246876,28.2216342650815,28.390700162929,669210.831045596,0.0,1.0
2019-03-01,67.65,69.02,66.27,68.73,369372,27.8958731448387,28.4608006571584,27.3268220740349,28.3412174611199,895760.303692924,0.0,1.0
2019-03-04,68.08,68.47,66.65,67.62,402208,28.0731861596544,28.2340049405337,27.4835172964302,27.8835024693864,975390.555395978,0.0,1.0
2019-03-05,66.92,68.87,66.1,68.06,280150,27.5948533755005,28.3989472798971,27.2567215798054,28.0649390426862,679388.933323512,0.0,1.0
2019-03-06,67.52,68.29,65.68,67.14,462695,27.8422668845456,28.1597808878202,27.0835321234739,27.6855716621503,1122076.96771059,0.0,1.0
2019-03-07,68.27,70.1,66.64,67.45,466512,28.151533770852,28.9061449734397,27.4793937379461,27.813401975157,1131333.53582944,0.0,1.0
2019-03-08,58.27,58.83,50.53,55.31,5414990,24.0279752867665,24.2588945618753,20.8363410200843,22.8074019754771,13131837.5158218,0.0,1.0
2019-03-11,59.36,61.01,57.28,58.2,1229577,24.4774431615318,25.1578303114059,23.619742996842,23.9991103773779,2981834.75448554,0.0,1.0
2019-03-12,59.07,59.85,57.16,59.38,726135,24.3578599654933,24.679497527252,23.570260295033,24.4856902785,1760942.64893403,0.0,1.0
2019-03-13,59.79,60.32,58.29,58.9,513422,24.6547561763475,24.873304776004,24.0362224037346,24.2877594712639,1245094.50267651,0.0,1.0
2019-03-14,58.65,60.45,58.26,60.0,417876,24.1846705091617,24.9269110362971,24.0238517282824,24.7413509045133,1013386.86382829,0.0,1.0
2019-03-15,58.6,59.99,58.45,58.89,462383,24.1640527167413,24.7372273460292,24.10219933948,24.2836359127798,1121320.3396642,0.0,1.0
2019-03-18,59.98,60.06,59.33,59.67,415931,24.7331037875451,24.7660922554178,24.4650724860795,24.6052734745384,1008670.0639878,0.0,1.0
2019-03-19,57.71,60.1666,57.61,60.0,364826,23.7970560116577,24.8100493888581,23.7558204268168,24.7413509045133,884735.845042598,0.0,1.0
2019-03-20,57.12,57.96,56.35,57.5,372214,23.5537660610966,23.9001449737598,23.236252057822,23.7104612834919,902652.409166798,0.0,1.0
2019-03-21,57.13,57.64,56.53,57.07,324067,23.5578896195807,23.7681911022691,23.3104761105356,23.5331482686762,785891.606122973,0.0,1.0
2019-03-22,56.69,57.5,56.37,56.96,212477,23.3764530462809,23.7104612834919,23.2444991747902,23.4877891253513,515275.825042943,0.0,1.0
2019-03-25,57.42,57.94,56.69,56.69,322862,23.6774728156192,23.8918978567916,23.3764530462809,23.3764530462809,782969.37280277,0.0,1.0
2019-03-26,58.35,58.69,57.1,57.69,245614,24.0609637546391,24.2011647430981,23.5455189441285,23.7888088946895,595636.028803575,0.0,1.0
2019-03-27,58.38,59.2,58.15,58.28,290210,24.0733344300914,24.4114662257864,23.9784925849574,24.0320988452505,703785.337639896,0.0,1.0
2019-03-28,56.5,59.0,56.32,58.36,394841,23.2981054350833,24.3289950561047,23.2238813823698,24.0650873131232,957524.91815952,0.0,1.0
2019-03-29,57.73,58.05,53.93,56.32,763613,23.8053031286258,23.9372570001166,22.2383509046733,23.2238813823698,1851830.16791708,0.0,1.0
2019-04-01,57.58,58.56,57.36,57.87,362265,23.7434497513646,24.1475584828049,23.6527314647147,23.863032947403,878525.189828456,0.0,1.0
2019-04-02,57.6,58.76,56.81,57.71,231106,23.7516968683327,24.2300296524867,23.42593574809,23.7970560116577,560452.824646311,0.0,1.0
2019-04-03,56.67,57.9,55.91,57.6,336985,23.3682059293128,23.8754036228553,23.0548154845223,23.7516968683327,817218.917351504,0.0,1.0
2019-04-04,57.5,57.58,56.15,56.68,272198,23.7104612834919,23.7434497513646,23.1537808881403,23.3723294877969,660104.618500066,0.0,1.0
2019-04-05,57.89,58.4,56.76,57.5,186188,23.8712800643712,24.0815815470596,23.4053179556695,23.7104612834919,451522.636864674,0.0,1.0
2019-04-08,57.91,58.12,57.59,57.89,222795,23.8795271813394,23.9661219095052,23.7475733098486,23.8712800643712,540297.902551533,0.0,1.0
2019-04-09,55.72,58.1,55.4,57.56,427110,22.9764678733246,23.957874792537,22.8445140018339,23.7352026343964,1035780.14389365,0.0,1.0
2019-04-10,55.78,56.16,54.5,56.01,408395,23.0012092242292,23.1579044466244,22.4733937382662,23.0960510693631,990394.586559542,0.0,1.0
2019-04-11,54.22,56.85,53.63,56.14,341877,22.3579341007118,23.4424299820263,22.1146441501508,23.1496573296562,829082.457104561,0.0,1.0
2019-04-12,53.09,55.01,52.57,54.37,348562,21.8919719920102,22.6836952209546,21.6775469508377,22.4197874779731,845294.183034481,0.0,1.0
2019-04-15,53.31,53.79,52.15,53.32,431420,21.98269027866,22.1806210858961,21.5043574945061,21.9868138371441,1046232.2813294,0.0,1.0
2019-04-16,53.37,54.26,53.12,53.27,394711,22.0074316295645,22.3744283346482,21.9043426674624,21.9661960447237,957209.656473524,0.0,1.0
2019-04-17,53.79,54.1,53.31,53.7,272132,22.1806210858961,22.3084513989028,21.98269027866,22.1435090595394,659944.562567177,0.0,1.0
2019-04-18,54.37,54.6,53.71,53.71,228973,22.4197874779731,22.5146293231071,22.1476326180235,22.1476326180235,555280.107906067,0.0,1.0
2019-04-22,54.11,55.17,53.48,54.35,322596,22.3125749573869,22.7496721566999,22.0527907728895,22.4115403610049,782324.298891422,0.0,1.0
2019-04-23,55.5,56.07,54.52,54.55,275158,22.8857495866748,23.1207924202676,22.4816408552344,22.4940115306866,667282.884581228,0.0,1.0
2019-04-24,56.74,57.23,55.67,55.67,305997,23.3970708387014,23.5991252044216,22.9558500809042,22.9558500809042,742070.231769391,0.0,1.0
2019-04-25,55.97,56.68,55.26,56.48,200836,23.0795568354268,23.3723294877969,22.7867841830567,23.2898583181151,487045.353606857,0.0,1.0
2019-04-26,57.5,58.0,56.27,56.27,229485,23.7104612834919,23.9166392076962,23.2032635899494,23.2032635899494,556521.753930916,0.0,1.0
2019-04-29,56.35,57.54,55.79,57.51,298309,23.236252057822,23.7269555174282,23.0053327827132,23.714584841976,723426.140677509,0.0,1.0
2019-04-30,56.0,56.74,55.67,56.34,241729,23.091927510879,23.3970708387014,22.9558500809042,23.232128499338,586214.55457205,0.0,1.0
2019-05-01,55.12,56.4,55.07,55.85,584459,22.7290543642795,23.2568698502425,22.7084365718591,23.0300741336178,1417365.61335473,0.0,1.0
2019-05-02,56.75,57.32,55.08,55.13,273834,23.4011943971855,23.6362372307783,22.7125601303432,22.7331779227636,664072.065563843,0.0,1.0
2019-05-03,57.26,58.03,56.92,57.11,417391,23.6114958798738,23.9290098831484,23.4712948914149,23.5496425026125,1012210.69523054,0.0,1.0
2019-05-06,57.76,58.17,56.8,56.89,271036,23.8176738040781,23.9867397019256,23.4218121896059,23.4589242159627,657286.664045232,0.0,1.0
2019-05-07,58.12,58.28,56.94,57.71,205797,23.9661219095052,24.0320988452505,23.4795420083831,23.7970560116577,499076.22456248,0.0,1.0
2019-05-08,56.51,58.28,56.35,57.91,214961,23.3022289935674,24.0320988452505,23.236252057822,23.8795271813394,521299.748335376,0.0,1.0
2019-05-09,55.11,56.4,54.09,56.08,238360,22.7249308057954,23.2568698502425,22.3043278404187,23.1249159787517,578044.426724943,0.0,1.0
2019-05-10,55.89,56.42,54.4,55.01,176412,23.0465683675541,23.2651169672106,22.4321581534254,22.6836952209546,427814.9580777,0.0,1.0
2019-05-13,54.55,55.27,54.12,55.16,188029,22.4940115306866,22.7909077415408,22.316698515871,22.7455485982159,455987.22735637,0.0,1.0
2019-05-14,51.97,53.69,50.11,53.5,757863,21.4301334417926,22.1393855010553,20.6631515637527,22.0610378898577,1837885.90103643,0.0,1.0
2019-05-15,52.41,52.64,50.81,51.64,392659,21.6115700150923,21.7064118602263,20.9518006576386,21.2940560118177,952233.372014555,0.0,1.0
2019-05-16,52.83,53.87,52.19,52.4,349988,21.7847594714239,22.2136095537688,21.5208517284425,21.6074464566082,848752.361220882,0.0,1.0
2019-05-17,52.53,53.7,52.47,52.74,377318,21.6610527169014,22.1435090595394,21.6363113659968,21.7476474450672,915030.067977015,0.0,1.0
2019-05-20,52.65,53.19,51.38,52.25,228702,21.7105354187104,21.933207576851,21.1868434912315,21.545593079347,554622.908545258,0.0,1.0
2019-05-21,52.51,53.77,52.14,52.77,327998,21.6528055999332,22.172373968928,21.500233936022,21.7600181205194,795424.634489543,0.0,1.0
2019-05-22,52.04,53.02,51.99,52.67,244372,21.4589983511812,21.8631070826216,21.4383805587607,21.7187825356786,592624.067157356,0.0,1.0
2019-05-23,50.87,52.03,50.56,51.6,214435,20.9765420085432,21.4548747926971,20.8487116955365,21.2775617778814,520024.151052034,0.0,1.0
2019-05-24,50.95,51.44,50.05,51.17,195205,21.0095304764158,21.211584842136,20.6384102128481,21.1002487630657,473389.672423404,0.0,1.0
2019-05-28,47.26,51.32,46.71,50.5,799654,19.4879373957883,21.162102140327,19.2611416791636,20.823970344632,1939232.8327249,0.0,1.0
2019-05-29,47.41,47.98,46.19,46.92,388059,19.5497907730496,19.7848336066424,19.0467166379911,19.3477364073294,941077.958510043,0.0,1.0
2019-05-30,45.76,49.61,45.2,47.21,412724,18.8694036231754,20.4569736395484,18.6384843480667,19.4673196033679,1000892.80070325,0.0,1.0
2019-05-31,45.15,46.24,44.6,45.07,336657,18.6178665556462,19.0673344304116,18.3910708390215,18.5848780877735,816423.487866837,0.0,1.0
2019-06-03,46.94,46.99,45.05,45.34,491505,19.3559835242975,19.376601316718,18.5766309708054,18.6962141668439,1191943.80750731,0.0,1.0
2019-06-04,49.57,49.93,47.575,47.94,581012,20.440479405612,20.5889275110391,19.617829488037,19.7683393727061,1409006.32849603,0.0,1.0
2019-06-05,48.45,50.28,48.3,49.73,399771,19.9786408553945,20.7332520579821,19.9167874781332,20.5064563413574,969480.61132848,0.0,1.0
2019-06-06,48.84,48.85,47.75,48.26,260015,20.1394596362738,20.1435831947579,19.6899917615085,19.9002932441968,630559.748342364,0.0,1.0
2019-06-07,48.38,49.9,48.36,49.12,329625,19.9497759460059,20.5765568355869,19.9415288290377,20.2549192738282,799370.255744289,0.0,1.0
2019-06-10,47.44,49.72,47.2,48.44,423797,19.5621614485018,20.5023327828733,19.4631960448838,19.9745172969104,1027745.82108051,0.0,1.0
2019-06-11,45.15,47.94,42.49,47.78,2409718,18.6178665556462,19.7683393727061,17.5209999988795,19.7023624369607,5843782.76505612,0.0,1.0
2019-06-12,45.46,45.87,43.7,43.94,721496,18.7456968686529,18.9147627665004,18.0199505754538,18.1189159790719,1749692.65692372,0.0,1.0
2019-06-13,45.31,46.37,44.75,45.63,431337,18.6838434913916,19.1209406907047,18.4529242162828,18.8157973628823,1046030.99886834,0.0,1.0
2019-06-14,44.59,45.76,43.79,45.4,330110,18.3869472805374,18.8694036231754,18.0570626018106,18.7209555177484,800546.42434205,0.0,1.0
2019-06-17,45.01,45.66,44.3,44.61,324470,18.560136736869,18.8281680383346,18.267364084499,18.3951943975056,786868.917349565,0.0,1.0
2019-06-18,44.15,45.61,43.97,45.08,326341,18.2055107072377,18.8075502459142,18.1312866545241,18.5890016462576,791406.260538027,0.0,1.0
2019-06-19,44.02,44.3,41.85,44.16,642879,18.1519044469446,18.267364084499,17.257092255898,18.2096342657218,1559039.36486199,0.0,1.0
2019-06-20,43.24,45.03,42.85,44.22,571397,17.8302668851859,18.5683838538372,17.6694481043066,18.2343756166263,1385689.08918171,0.0,1.0
2019-06-21,43.91,44.32,42.54,42.98,509367,18.1065453036196,18.2756112014671,17.5416177912999,17.7230543645997,1235260.7631633,0.0,1.0
2019-06-24,44.16,45.56,43.76,43.9,757814,18.2096342657218,18.7869324534937,18.0446919263583,18.1024217451355,1837767.07163171,0.0,1.0
2019-06-25,43.16,44.34,42.86,44.33,610228,17.7972784173132,18.2838583184353,17.6735716627906,18.2797347599512,1479857.75478901,0.0,1.0
2019-06-26,42.22,43.42,41.57,42.81,584993,17.4096639198092,17.9044909378994,17.1416326183436,17.6529538703702,1418660.61135721,0.0,1.0
2019-06-27,44.06,44.77,40.05,41.79,1264042,18.1683986808809,18.461171333251,16.5148517287626,17.2323509049935,3065415.47762313,0.0,1.0
2019-06-28,44.63,46.31,43.85,44.42,890871,18.4034415144738,19.0961993398002,18.0818039527151,18.316846786308,2160442.25742942,0.0,1.0
2019-07-01,45.19,46.2,44.34,44.82,489663,18.6343607895826,19.0508401964752,18.2838583184353,18.4817891256714,1187476.79192572,0.0,1.0
2019-07-02,44.5,45.63,44.03,45.18,519382,18.3498352541807,18.8157973628823,18.1560280054286,18.6302372310985,1259548.03843453,0.0,1.0
2019-07-03,45.56,45.95,44.42,44.67,184944,18.7869324534937,18.9477512343731,18.316846786308,18.4199357484101,448505.825038672,0.0,1.0
2019-07-05,45.47,45.75,44.06,45.35,331715,18.749820427137,18.8652800646914,18.1683986808809,18.7003377253279,804438.693619164,0.0,1.0
2019-07-08,44.82,45.87,43.56,45.51,935025,18.4817891256714,18.9147627665004,17.9622207566766,18.7663146610733,2267519.67653335,0.0,1.0
2019-07-09,42.68,44.9,42.63,44.89,510821,17.5993476100771,18.5147775935441,17.5787298176567,18.51065403506,1238786.84386668,0.0,1.0
2019-07-10,42.35,43.21,42.08,42.61,380708,17.4632701801023,17.8178962097336,17.351934101032,17.5704827006885,923251.12271186,0.0,1.0
2019-07-11,41.8,42.78,41.53,42.42,337938,17.2364744634776,17.640583194918,17.1251383844073,17.4921350894909,819530.028018851,0.0,1.0
2019-07-12,42.16,42.56,41.34,41.9,332565,17.3849225689046,17.5498649082681,17.0467907732096,17.2777100483184,806500.020027609,0.0,1.0
2019-07-15,41.86,42.92,41.15,42.16,428756,17.2612158143821,17.6983130136952,16.968443162012,17.3849225689046,1039771.84185635,0.0,1.0
2019-07-16,42.72,43.15,41.6,41.9,502970,17.6158418440134,17.7931548588291,17.1540032937959,17.2777100483184,1219747.46312236,0.0,1.0
2019-07-17,42.4,42.93,42.12,42.93,243112,17.4838879725227,17.7024365721792,17.3684283349683,17.7024365721792,589568.453893078,0.0,1.0
2019-07-18,42.37,42.66,41.66,42.4,947266,17.4715172970704,17.5911004931089,17.1787446447004,17.4838879725227,2297205.20190481,0.0,1.0
2019-07-19,42.06,43.21,41.7,42.3,433582,17.3436869840638,17.8178962097336,17.1952388786367,17.4426523876818,1051475.32567651,0.0,1.0
2019-07-22,41.25,42.07,40.62,42.03,348706,17.0096787468529,17.3478105425479,16.7498945623555,17.3313163086115,845643.39597897,0.0,1.0
2019-07-23,41.62,42.33,41.14,41.61,289641,17.162250410764,17.4550230631341,16.9643196035279,17.1581268522799,702405.461491187,0.0,1.0
2019-07-24,41.72,41.98,41.0,41.61,306182,17.2034859956049,17.3106985161911,16.9065897847507,17.1581268522799,742518.873399464,0.0,1.0
2019-07-25,40.83,41.97,40.76,41.81,283220,16.8364892905213,17.306574957707,16.8076243811327,17.2405980219617,686833.959292826,0.0,1.0
2019-07-26,42.61,42.8,40.89,41.01,268438,17.5704827006885,17.6488303118861,16.8612306414258,16.9107133432348,650986.280505077,0.0,1.0
2019-07-29,42.3,42.75,41.52,42.74,179315,17.4426523876818,17.6282125194657,17.1210148259232,17.6240889609816,434854.994035003,0.0,1.0
2019-07-30,43.22,43.57,41.7,42.23,316298,17.8220197682177,17.9663443151607,17.1952388786367,17.4137874782932,767051.082749815,0.0,1.0
2019-07-31,43.53,44.17,42.82,43.27,288370,17.9498500812244,18.2137578242058,17.6570774288543,17.8426375606381,699323.172238091,0.0,1.0
2019-08-01,43.04,43.96,42.5,43.71,293114,17.7477957155042,18.1271630960401,17.5251235573636,18.0240741339379,710827.798687089,0.0,1.0
2019-08-02,46.28,46.98,45.29,46.9,1380852,19.0838286643479,19.3724777582339,18.6755963744234,19.3394892903612,3348690.22794089,0.0,1.0
2019-08-05,44.32,46.0,43.76,45.65,816812,18.2756112014671,18.9683690267935,18.0446919263583,18.8240444798505,1980842.52509672,0.0,1.0
2019-08-06,43.82,45.16,43.38,44.71,3024578,18.0694332772629,18.6219901141303,17.8879967039631,18.4364299823465,7334873.53622616,0.0,1.0
2019-08-07,42.9,44.29,41.69,43.65,570531,17.690065896727,18.2632405260149,17.1911153201526,17.9993327830334,1383588.96133499,0.0,1.0
2019-08-08,44.53,44.59,42.85,43.14,395439,18.3622059296329,18.3869472805374,17.6694481043066,17.789031300345,958975.121915107,0.0,1.0
2019-08-09,43.64,44.72,43.51,44.62,314051,17.9952092245493,18.4405535408305,17.9416029642562,18.3993179559897,761601.905761852,0.0,1.0
2019-08-12,43.73,44.2,42.17,43.48,218174,18.0323212509061,18.2261284996581,17.3890461273887,17.9292322888039,529091.562159286,0.0,1.0
2019-08-13,43.55,44.55,43.15,43.49,181460,17.9580971981925,18.3704530466011,17.7931548588291,17.933355847288,440056.811853953,0.0,1.0
2019-08-14,40.98,43.19,40.43,43.16,498178,16.8983426677826,17.8096490927655,16.6715469511579,17.7972784173132,1208126.43235852,0.0,1.0
2019-08-15,41.38,41.95,41.05,41.24,475336,17.063285007146,17.2983278407389,16.9272075771712,17.0055551883688,1152732.52903896,0.0,1.0
2019-08-16,42.69,43.28,41.5,41.53,390707,17.6034711685612,17.8467611191222,17.112767708955,17.1251383844073,947499.596544814,0.0,1.0
2019-08-19,43.37,44.11,42.57,42.75,271409,17.883873145479,18.1890164733013,17.5539884667522,17.6282125194657,658191.222575054,0.0,1.0
2019-08-20,43.28,43.77,42.24,43.43,210216,17.8467611191222,18.0488154848424,17.4179110367773,17.9086144963835,509792.696796487,0.0,1.0
2019-08-21,41.33,43.67,40.99,43.67,465765,17.0426672147256,18.0075799000016,16.9024662262666,18.0075799000016,1129521.9936799,0.0,1.0
2019-08-22,41.12,42.01,41.0,41.36,329537,16.9560724865598,17.3230691916434,16.9065897847507,17.0550378901778,799156.847833767,0.0,1.0
2019-08-23,40.11,41.36,39.99,41.12,267279,16.5395930796671,17.0550378901778,16.4901103778581,16.9560724865598,648175.601319919,0.0,1.0
2019-08-26,40.76,40.8,39.75,40.52,197953,16.8076243811327,16.824118615069,16.39114497424,16.7086589775146,480053.8194474,0.0,1.0
2019-08-27,39.89,40.92,39.72,40.64,312969,16.4488747930172,16.873601316878,16.3787742987878,16.7581416793236,758977.958498401,0.0,1.0
2019-08-28,40.15,41.18,39.79,39.97,277518,16.5560873136035,16.9808138374643,16.4076392081764,16.4818632608899,673006.096727018,0.0,1.0
2019-08-29,40.15,41.47,39.94,40.39,212842,16.5560873136035,17.1003970335027,16.4694925854377,16.6550527172215,516160.982853624,0.0,1.0
2019-08-30,40.9,41.57,40.53,40.53,359090,16.8653541999099,17.1416326183436,16.7127825359987,16.7127825359987,870825.529420453,0.0,1.0
2019-09-03,41.52,41.55,39.4,40.55,454444,17.1210148259232,17.1333855013754,16.246820427297,16.7210296529669,1102067.55100935,0.0,1.0
2019-09-04,40.58,41.68,39.56,41.61,408477,16.7334003284191,17.1869917616685,16.3127973630424,17.1581268522799,990593.443930713,0.0,1.0
2019-09-05,40.65,42.37,40.26,40.83,535116,16.7622652378077,17.4715172970704,16.6014464569284,16.8364892905213,1297704.40279974,0.0,1.0
2019-09-06,40.66,41.97,38.28,40.18,875759,16.7663887962918,17.306574957707,15.7849818770795,16.5684579890557,2123794.29897722,0.0,1.0
2019-09-09,44.31,44.52,40.38,40.86,555988,18.271487642983,18.3580823711488,16.6509291587374,16.8488599659735,1348320.8790315,0.0,1.0
2019-09-10,45.55,45.71,42.71,44.27,564048,18.7828088950096,18.848785830755,17.6117182855294,18.2549934090467,1367867.10356331,0.0,1.0
2019-09-11,46.88,46.91,44.51,45.29,537036,19.331242173393,19.3436128488453,18.3539588126648,18.6755963744234,1302360.57539292,0.0,1.0
2019-09-12,47.07,48.13,46.44,46.88,648878,19.4095897845907,19.8466869839037,19.1498056000933,19.331242173393,1573587.4791258,0.0,1.0
2019-09-13,46.53,48.33,46.28,46.96,385180,19.18691762645,19.9291581535854,19.0838286643479,19.3642306412657,934096.12471016,0.0,1.0
2019-09-16,45.51,47.24,45.0,46.65,359263,18.7663146610733,19.4796902788201,18.5560131783849,19.2364003282591,871245.06997182,0.0,1.0
2019-09-17,46.3,46.41,44.51,45.18,301474,19.0920757813161,19.137434924641,18.3539588126648,18.6302372310985,731101.550186587,0.0,1.0
2019-09-18,47.11,47.25,45.95,46.33,369271,19.426084018527,19.4838138373042,18.9477512343731,19.1044464567683,895515.369613803,0.0,1.0
2019-09-19,46.19,48.33,46.08,47.32,503608,19.0467166379911,19.9291581535854,19.0013574946662,19.5126787466928,1221294.67047363,0.0,1.0
2019-09-20,45.04,46.75,44.95,46.21,456035,18.5725074123213,19.2776359130999,18.5353953859645,19.0549637549593,1105925.86902798,0.0,1.0
2019-09-23,44.45,45.87,43.23,44.77,299052,18.3292174617602,18.9147627665004,17.8261433267018,18.461171333251,725227.982467477,0.0,1.0
2019-09-24,43.53,45.02,43.27,44.67,291925,17.9498500812244,18.5642602953531,17.8426375606381,18.4199357484101,707944.366805162,0.0,1.0
2019-09-25,44.07,44.5,43.51,43.78,231521,18.172522239365,18.3498352541807,17.9416029642562,18.0529390433265,561459.236951608,0.0,1.0
2019-09-26,43.6,44.44,43.45,44.27,188640,17.978714990613,18.3250939032762,17.9168616133517,18.2549934090467,457468.957280554,0.0,1.0
2019-09-27,43.56,44.15,42.94,43.91,199697,17.9622207566766,18.2055107072377,17.7065601306633,18.1065453036196,484283.176219546,0.0,1.0
2019-09-30,44.36,44.65,43.51,43.65,260163,18.2921054354035,18.411688631442,17.9416029642562,17.9993327830334,630918.661646421,0.0,1.0
2019-10-01,46.06,46.13,44.25,44.56,337865,18.993110377698,19.0219752870866,18.2467462920785,18.3745766050852,819352.996456716,0.0,1.0
2019-10-02,46.16,46.48,45.05,45.71,489117,19.0343459625389,19.1662998340296,18.5766309708054,18.848785830755,1186152.69284453,0.0,1.0
2019-10-03,46.85,48.52,46.21,46.41,620595,19.3188714979408,20.0075057647831,19.0549637549593,19.137434924641,1504998.66170232,0.0,1.0
2019-10-04,48.81,49.0,46.37,46.65,663006,20.1270889608215,20.2054365720192,19.1209406907047,19.2364003282591,1607849.14912401,0.0,1.0
2019-10-07,47.15,49.3,46.32,48.75,561725,19.4425782524633,20.3291433265417,19.1003228982842,20.102347609917,1362233.61974353,0.0,1.0
2019-10-08,45.84,47.03,45.71,47.03,312343,18.9023920910481,19.3930955506543,18.848785830755,19.3930955506543,757459.852225831,0.0,1.0
2019-10-09,46.65,46.93,45.06,46.34,356493,19.2364003282591,19.3518599658135,18.5807545292895,19.1085700152524,864527.57097019,0.0,1.0
2019-10-10,48.04,48.15,46.42,46.42,327246,19.8095749575469,19.8549341008719,19.1415584831251,19.1415584831251,793600.966890548,0.0,1.0
2019-10-11,49.09,50.0,48.13,48.41,620347,20.2425485983759,20.6177924204277,19.8466869839037,19.9621466214581,1504397.23940904,0.0,1.0
2019-10-14,48.14,49.51,47.37,49.1,662025,19.8508105423878,20.4157380547075,19.5332965391132,20.24667215686,1605470.13593967,0.0,1.0
2019-10-15,48.98,49.61,47.4,48.23,493258,20.197189455051,20.4569736395484,19.5456672145655,19.8879225687446,1196194.99008849,0.0,1.0
2019-10-16,48.36,49.95,48.33,49.15,370297,19.9415288290377,20.5971746280073,19.9291581535854,20.2672899492804,898003.511843287,0.0,1.0
2019-10-17,49.18,49.42,48.51,48.94,330872,20.2796606247327,20.3786260283508,20.003382206299,20.1806952211147,802394.34283997,0.0,1.0
2019-10-18,48.22,49.31,47.76,49.21,555026,19.8837990102605,20.3332668850258,19.6941153199926,20.292031300185,1345987.94255512,0.0,1.0
2019-10-21,47.86,48.85,46.78,48.58,284124,19.7353509048334,20.1435831947579,19.2900065885522,20.0322471156876,689026.240555452,0.0,1.0
2019-10-22,49.29,49.54,46.97,47.71,366593,20.3250197680576,20.4281087301598,19.3683541997498,19.6734975275721,889020.978882267,0.0,1.0
2019-10-23,49.88,50.62,49.18,49.37,367241,20.5683097186187,20.873453046441,20.2796606247327,20.3580082359303,890592.437132465,0.0,1.0
2019-10-24,49.74,50.19,48.58,49.8,306302,20.5105798998415,20.6961400316253,20.0322471156876,20.535321250746,742809.884186538,0.0,1.0
2019-10-25,49.89,50.41,49.06,49.45,276846,20.5724332771028,20.7868583182752,20.2301779229237,20.390996703803,671376.436319404,0.0,1.0
2019-10-28,50.7,51.11,50.08,50.2,379046,20.9064415143137,21.0755074121612,20.6507808883004,20.7002635901094,919220.623310885,0.0,1.0
2019-10-29,43.21,50.64,42.94,50.64,1262719,17.8178962097336,20.8817001634092,17.7065601306633,20.8817001634092,3062207.08369564,0.0,1.0
2019-10-30,43.99,44.35,42.52,43.26,737192,18.1395337714923,18.2879818769194,17.5333706743317,17.8385140021541,1787756.86787302,0.0,1.0
2019-10-31,43.96,44.32,43.15,44.22,336877,18.1271630960401,18.2756112014671,17.7931548588291,18.2343756166263,816957.007643136,0.0,1.0
2019-11-01,44.89,44.97,43.53,43.95,287971,18.51065403506,18.5436425029327,17.9498500812244,18.123039537556,698355.561371071,0.0,1.0
2019-11-04,45.67,46.12,44.63,44.88,245359,18.8322915968187,19.0178517286025,18.4034415144738,18.5065304765759,595017.630881041,0.0,1.0
2019-11-05,45.63,46.15,45.1,45.66,327051,18.8157973628823,19.0302224040548,18.5972487632258,18.8281680383346,793128.074361552,0.0,1.0
2019-11-06,44.93,46.02,44.86,45.75,302636,18.5271482689963,18.9766161437617,18.4982833596077,18.8652800646914,733919.504641425,0.0,1.0
2019-11-07,40.09,44.58,39.32,44.58,1252335,16.5313459626989,18.3828237220534,16.2138319594244,18.3828237220534,3037024.95025416,0.0,1.0
2019-11-08,41.03,41.55,39.33,40.11,569192,16.918960460203,17.1333855013754,16.2179555179084,16.5395930796671,1380341.76596922,0.0,1.0
2019-11-11,40.11,40.85,39.39,40.77,777428,16.5395930796671,16.8447364074894,16.242696868813,16.8117479396168,1885332.78477898,0.0,1.0
2019-11-12,41.89,41.9,39.99,40.2,2144624,17.2735864898343,17.2777100483184,16.4901103778581,16.5767051060239,5200905.98515085,0.0,1.0
2019-11-13,43.3,43.31,41.22,41.34,779917,17.8550082360904,17.8591317945745,16.9973080714006,17.0467907732096,1891368.83352088,0.0,1.0
2019-11-14,42.91,44.34,42.8,43.1,593752,17.6941894552111,18.2838583184353,17.6488303118861,17.7725370664087,1439901.97372373,0.0,1.0
2019-11-15,43.4,43.46,42.25,43.18,290426,17.8962438209313,17.9209851718358,17.4220345952614,17.8055255342814,704309.157056627,0.0,1.0
2019-11-18,43.28,44.04,42.66,42.95,397860,17.8467611191222,18.1601515639127,17.5911004931089,17.7106836891474,964846.264544328,0.0,1.0
2019-11-19,44.5,44.5,43.04,43.39,509944,18.3498352541807,18.3498352541807,17.7477957155042,17.8921202624472,1236660.04003114,0.0,1.0
2019-11-20,44.67,44.96,43.97,44.0,409800,18.4199357484101,18.5395189444486,18.1312866545241,18.1436573299764,993801.837858205,0.0,1.0
2019-11-21,44.71,44.85,43.49,44.66,434684,18.4364299823465,18.4941598011237,17.933355847288,18.415812189926,1054147.77473781,0.0,1.0
2019-11-22,45.49,45.64,44.07,45.0,355071,18.7580675441051,18.8199209213664,18.172522239365,18.5560131783849,861079.093143365,0.0,1.0
2019-11-25,46.09,46.31,45.56,45.78,320088,19.0054810531503,19.0961993398002,18.7869324534937,18.8776507401436,776242.173441572,0.0,1.0
2019-11-26,48.77,49.09,45.89,46.36,640917,20.1105947268852,20.2425485983759,18.9230098834686,19.1168171322206,1554281.33849333,0.0,1.0
2019-11-27,49.4,50.2,48.42,49.02,521588,20.3703789113826,20.7002635901094,19.9662701799422,20.2136836889873,1264897.78673691,0.0,1.0
2019-11-29,49.64,49.79,48.56,49.31,119135,20.4693443150006,20.5311976922619,20.0239999987194,20.3332668850258,288913.084317319,0.0,1.0
2019-12-02,49.19,49.7,48.77,49.55,287952,20.2837841832168,20.4940856659052,20.1105947268852,20.4322322886439,698309.484663117,0.0,1.0
2019-12-03,48.87,48.92,47.65,48.69,368272,20.151830311726,20.1724481041465,19.6487561766676,20.0776062590125,893092.704811413,0.0,1.0
2019-12-04,49.53,49.83,48.8,48.97,315017,20.4239851716757,20.5476919261983,20.1229654023374,20.1930658965669,763944.542597798,0.0,1.0
2019-12-05,48.24,49.79,47.1,49.6,473729,19.8920461272287,20.5311976922619,19.4219604600429,20.4528500810643,1148835.40958206,0.0,1.0
2019-12-06,54.06,57.99,51.01,54.99,2283576,22.2919571649664,23.9125156492121,21.0342718273204,22.6754481039864,5537877.07586357,0.0,1.0
2019-12-09,55.13,55.95,53.43,54.23,1027436,22.7331779227636,23.0713097184586,22.0321729804691,22.3620576591959,2491624.65856926,0.0,1.0
2019-12-10,55.8,58.1,55.13,55.5,798241,23.0094563411973,23.957874792537,22.7331779227636,22.8857495866748,1935806.1807071,0.0,1.0
2019-12-11,54.3,56.34,54.05,56.03,533524,22.3909225685845,23.232128499338,22.2878336064824,23.1042981863313,1293843.65969122,0.0,1.0
2019-12-12,54.49,55.11,54.1,54.3,350716,22.4692701797821,22.7249308057954,22.3084513989028,22.3909225685845,850517.826662465,0.0,1.0
2019-12-13,52.0,54.76,51.74,54.34,556971,21.4425041172448,22.5806062588524,21.3352915966586,22.4074168025208,1350704.74239561,0.0,1.0
2019-12-16,51.8,52.78,51.69,52.23,679700,21.3600329475631,21.7641416790035,21.3146738042382,21.5373459623788,1648333.5997858,0.0,1.0
2019-12-17,51.3,51.85,51.02,51.71,586478,21.1538550233588,21.3806507399835,21.0383953858044,21.3229209212063,1422261.86984725,0.0,1.0
2019-12-18,51.04,51.82,50.81,51.56,322413,21.0466425027726,21.3682800645313,20.9518006576386,21.2610675439451,781880.507441135,0.0,1.0
2019-12-19,50.42,51.48,50.25,50.97,402808,20.7909818767593,21.2280790760724,20.7208813825299,21.017777593384,976845.60933135,0.0,1.0
2019-12-20,52.44,52.64,50.21,50.58,775590,21.6239406905446,21.7064118602263,20.7043871485935,20.8569588125047,1880875.46955696,0.0,1.0
2019-12-23,53.09,53.2,51.88,52.45,338877,21.8919719920102,21.9373311353351,21.3930214154358,21.6280642490287,821807.187427705,0.0,1.0
2019-12-24,52.32,53.09,52.08,53.06,178057,21.5744579887356,21.8919719920102,21.4754925851175,21.8796013165579,431804.230950507,0.0,1.0
2019-12-26,51.5,52.89,51.36,52.74,339317,21.2363261930405,21.8095008223284,21.1785963742633,21.7476474450672,822874.226980314,0.0,1.0
2019-12-27,51.69,52.47,51.35,51.68,305713,21.3146738042382,21.6363113659968,21.1744728157793,21.3105502457541,741381.506239982,0.0,1.0
2019-12-30,50.77,52.15,50.6,51.74,407042,20.9353064237023,21.5043574945061,20.8652059294729,21.3352915966586,987113.439935283,0.0,1.0
2019-12-31,51.02,51.64,50.66,50.73,387675,21.0383953858044,21.2940560118177,20.8899472803774,20.918812189766,940146.72399141,0.0,1.0
2020-01-02,48.6,51.46,48.29,51.35,497110,20.0404942326557,21.2198319591042,19.9126639196491,21.1744728157793,1205536.43635357,0.0,1.0
2020-01-03,48.17,48.67,47.63,48.08,516272,19.8631812178401,20.0693591420443,19.6405090596994,19.8260691914833,1252006.00886952,0.0,1.0
2020-01-06,48.32,48.99,47.03,47.71,419615,19.9250345951013,20.2013130135351,19.3930955506543,19.6734975275721,1017604.09515098,0.0,1.0
2020-01-07,46.42,48.32,46.02,48.25,618125,19.1415584831251,19.9250345951013,18.9766161437617,19.8961696857127,1499008.68966838,0.0,1.0
2020-01-08,46.88,47.56,46.13,46.5,385005,19.331242173393,19.6116441503108,19.0219752870866,19.1745469509978,933671.73397901,0.0,1.0
2020-01-09,46.41,47.13,46.09,46.99,299479,19.137434924641,19.4343311354952,19.0054810531503,19.376601316718,726263.495851481,0.0,1.0
2020-01-10,46.32,47.26,46.24,46.53,205793,19.1003228982842,19.4879373957883,19.0673344304116,19.18691762645,499066.524202913,0.0,1.0
2020-01-13,46.27,46.93,45.75,46.38,198703,19.0797051058638,19.3518599658135,18.8652800646914,19.1250642491887,481872.636866615,0.0,1.0
2020-01-14,47.09,47.21,46.06,46.07,165820,19.4178369015588,19.4673196033679,18.993110377698,18.9972339361821,402128.405938622,0.0,1.0
2020-01-15,47.09,47.65,46.6,47.02,173085,19.4178369015588,19.6487561766676,19.2157825358386,19.3889719921702,419746.68400607,0.0,1.0
2020-01-16,46.12,48.19,45.91,47.33,251487,19.0178517286025,19.8714283348082,18.9312570004367,19.5168023051769,609878.581740962,0.0,1.0
2020-01-17,45.86,46.54,45.76,46.37,186527,18.9106392080163,19.1910411849341,18.8694036231754,19.1209406907047,452344.742338158,0.0,1.0
2020-01-21,44.91,46.53,44.85,45.75,412762,18.5189011520282,19.18691762645,18.4941598011237,18.8652800646914,1000984.95411915,0.0,1.0
2020-01-22,45.62,46.01,44.78,44.93,262988,18.8116738043982,18.9724925852776,18.4652948917351,18.5271482689963,637769.540592127,0.0,1.0
2020-01-23,45.81,45.84,44.76,45.52,210696,18.8900214155959,18.9023920910481,18.4570477747669,18.7704382195574,510956.739944782,0.0,1.0
2020-01-24,45.8,45.82,44.93,45.82,148154,18.8858978571118,18.89414497408,18.5271482689963,18.89414497408,359286.767901523,0.0,1.0
2020-01-27,45.61,45.82,44.68,44.89,221195,18.8075502459142,18.89414497408,18.4240593068942,18.51065403506,536417.758723877,0.0,1.0
2020-01-28,46.03,46.37,45.6,45.8,187356,18.9807397022458,19.1209406907047,18.8034266874301,18.8858978571118,454355.141858861,0.0,1.0
2020-01-29,44.8,46.32,44.52,46.17,185275,18.4735420087032,19.1003228982842,18.3580823711488,19.038469521023,449308.529793018,0.0,1.0
2020-01-30,44.01,45.17,43.46,44.63,177061,18.1477808884605,18.6261136726144,17.9209851718358,18.4034415144738,429388.841417792,0.0,1.0
2020-01-31,42.91,44.1,42.68,43.76,207211,17.6941894552111,18.1848929148172,17.5993476100771,18.0446919263583,502505.30167017,0.0,1.0
2020-02-03,42.55,43.58,42.13,43.11,213755,17.545741349784,17.9704678736448,17.3725518934524,17.7766606248928,518375.089925281,0.0,1.0
2020-02-04,43.47,44.04,42.71,43.03,254517,17.9251087303199,18.1601515639127,17.6117182855294,17.7436721570201,617226.604114582,0.0,1.0
2020-02-05,43.44,44.42,42.52,43.79,210952,17.9127380548676,18.316846786308,17.5333706743317,18.0570626018106,511577.562957208,0.0,1.0
2020-02-06,43.53,44.14,43.11,43.5,148400,17.9498500812244,18.2013871487536,17.7766606248928,17.9374794057721,359883.340015025,0.0,1.0
2020-02-07,42.85,43.47,42.73,43.31,123176,17.6694481043066,17.9251087303199,17.6199654024975,17.8591317945745,298712.872572039,0.0,1.0
2020-02-10,42.69,43.23,42.36,42.83,148691,17.6034711685612,17.8261433267018,17.4673937385864,17.6612009873384,360589.04117368,0.0,1.0
2020-02-11,43.42,43.63,42.36,42.86,173908,17.9044909378994,17.9910856660652,17.4673937385864,17.6735716627906,421742.53298742,0.0,1.0
2020-02-12,43.26,44.85,42.64,43.7,303189,17.8385140021541,18.4941598011237,17.5828533761408,18.0199505754538,735260.579351855,0.0,1.0
2020-02-13,43.37,43.9,42.79,43.09,142999,17.883873145479,18.1024217451355,17.644706753402,17.7684135079246,346785.429506797,0.0,1.0
2020-02-14,44.59,45.16,43.0,43.5,230284,18.3869472805374,18.6219901141303,17.7313014815678,17.9374794057721,558459.400754854,0.0,1.0
2020-02-18,43.68,44.83,43.02,44.51,202917,18.0117034584857,18.4859126841555,17.739548598536,18.3539588126648,492091.9656727,0.0,1.0
2020-02-19,45.04,45.36,42.3,43.63,323800,18.5725074123213,18.704461283812,17.4426523876818,17.9910856660652,785244.107121733,0.0,1.0
2020-02-20,45.47,46.15,44.73,45.07,213945,18.749820427137,19.0302224040548,18.4446770993146,18.5848780877735,518835.857004814,0.0,1.0
2020-02-21,46.07,46.63,45.27,45.5,262761,18.9972339361821,19.2281532112909,18.6673492574553,18.7621911025892,637219.045186577,0.0,1.0
2020-02-24,44.09,45.03,44.08,45.01,186915,18.1807693563332,18.5683838538372,18.1766457978491,18.560136736869,453285.677216363,0.0,1.0
2020-02-25,42.68,44.75,42.02,44.24,242691,17.5993476100771,18.4529242162828,17.3271927501275,18.2426227335944,588547.491048427,0.0,1.0
2020-02-26,44.01,44.03,42.75,43.08,512826,18.1477808884605,18.1560280054286,17.6282125194657,17.7642899494405,1243649.14910071,0.0,1.0
2020-02-27,44.08,44.8,42.7,43.03,352522,18.1766457978491,18.4735420087032,17.6075947270453,17.7436721570201,854897.539007928,0.0,1.0
2020-02-28,42.29,46.85,41.25,42.65,627843,17.4385288291978,19.3188714979408,17.0096787468529,17.5869769346248,1522575.7132416,0.0,1.0
2020-03-02,44.16,44.22,41.46,42.28,268780,18.2096342657218,18.2343756166263,17.0962734750187,17.4344052707137,651815.661248236,0.0,1.0
2020-03-03,42.35,44.47,42.13,43.75,286198,17.4632701801023,18.3374645787284,17.3725518934524,18.0405683678743,694055.876992049,0.0,1.0
2020-03-04,43.2,43.6,42.04,42.97,450405,17.8137726512496,17.978714990613,17.3354398670956,17.7189308061156,1092272.61293441,0.0,1.0
2020-03-05,42.25,42.97,41.56,42.36,349835,17.4220345952614,17.7189308061156,17.1375090598595,17.4673937385864,848381.322467362,0.0,1.0
2020-03-06,45.15,47.02,42.36,44.84,1404408,18.6178665556462,19.3889719921702,17.4673937385864,18.4900362426396,3405815.64544355,0.0,1.0
2020-03-09,43.83,43.96,35.71,42.47,852306,18.0735568357469,18.1271630960401,14.7252273466695,17.5127528819113,2066918.66573347,0.0,1.0
2020-03-10,46.23,46.38,40.69,44.0,577771,19.0632108719275,19.1250642491887,16.7787594717441,18.1436573299764,1401146.61215513,0.0,1.0
2020-03-11,41.53,45.66,41.46,45.24,457184,17.1251383844073,18.8281680383346,17.0962734750187,18.654978582003,1108712.29731421,0.0,1.0
2020-03-12,38.88,44.32,38.11,39.2,504659,16.0323953861246,18.2756112014671,15.71488138285,16.1643492576153,1223843.43995042,0.0,1.0
2020-03-13,40.18,41.87,38.51,40.38,325009,16.5684579890557,17.2653393728662,15.8798237222134,16.6509291587374,788176.040801506,0.0,1.0
2020-03-16,39.69,44.73,36.2,36.94,533111,16.3664036233355,18.4446770993146,14.9272817123897,15.232425040212,1292842.0975657,0.0,1.0
2020-03-17,39.81,42.04,38.5,40.08,464175,16.4158863251445,17.3354398670956,15.8757001637293,16.5272224042149,1125666.10075118,0.0,1.0
2020-03-18,41.25,42.18,37.81,38.09,429922,17.0096787468529,17.3931696858728,15.5911746283274,15.7066342658818,1042599.49667075,0.0,1.0
2020-03-19,41.8,44.75,39.6,41.11,532568,17.2364744634776,18.4529242162828,16.3292915969788,16.9519489280757,1291525.27375419,0.0,1.0
2020-03-20,40.8,44.44,40.27,41.97,514965,16.824118615069,18.3250939032762,16.6055700154125,17.306574957707,1248836.41638031,0.0,1.0
2020-03-23,37.21,41.73,36.77,41.23,352305,15.3437611192823,17.207609554089,15.1623245459825,17.0014316298847,854371.294501304,0.0,1.0
2020-03-24,40.59,41.16,38.17,38.35,284174,16.7375238869032,16.9725667204961,15.7396227337545,15.8138467864681,689147.495050067,0.0,1.0
2020-03-25,38.18,41.3,37.96,40.84,452131,15.7437462922386,17.0302965392733,15.6530280055887,16.8406128490054,1096458.3180885,0.0,1.0
2020-03-26,38.47,39.88,38.25,38.41,330989,15.8633294882771,16.4447512345331,15.7726112016272,15.8385881373726,802678.078357366,0.0,1.0
2020-03-27,40.19,40.57,37.54,37.64,253119,16.5725815475398,16.7292767699351,15.4798385492571,15.521074134098,613836.32844517,0.0,1.0
2020-03-30,42.71,43.93,41.15,43.08,517593,17.6117182855294,18.1147924205878,16.968443162012,17.7642899494405,1255209.55261723,0.0,1.0
2020-03-31,42.65,46.1,41.35,43.13,629563,17.5869769346248,19.0096046116344,17.0509143316937,17.7849077418609,1526746.86785633,0.0,1.0
2020-04-01,41.25,42.63,40.63,42.09,331195,17.0096787468529,17.5787298176567,16.7540181208396,17.3560576595161,803177.646875176,0.0,1.0
2020-04-02,40.88,42.31,39.65,41.0,340791,16.8571070829417,17.4467759461659,16.3499093893992,16.9065897847507,826448.80948154,0.0,1.0
2020-04-03,42.28,42.54,40.13,40.61,352283,17.4344052707137,17.5416177912999,16.5478401966353,16.7457710038714,854317.942523672,0.0,1.0
2020-04-06,43.66,43.98,41.9,43.21,252061,18.0034563415175,18.1354102130082,17.2777100483184,17.8178962097336,611270.583339132,0.0,1.0
2020-04-07,46.33,46.49,44.0,44.0,470221,19.1044464567683,19.1704233925137,18.1436573299764,18.1436573299764,1140328.19423993,0.0,1.0
2020-04-08,48.64,49.42,45.38,46.45,405108,20.0569884665921,20.3786260283508,18.7127084007802,19.1539291585774,982423.316083604,0.0,1.0
2020-04-09,51.35,51.79,49.1,49.37,348384,21.1744728157793,21.355909389079,20.24667215686,20.3580082359303,844862.517033655,0.0,1.0
2020-04-13,49.75,52.17,48.63,51.45,357927,20.5147034583256,21.5126046114743,20.052864908108,21.2157084006201,868005.149875727,0.0,1.0
2020-04-14,52.26,52.54,49.78,51.0,219879,21.5497166378311,21.6651762753854,20.5270741337778,21.0301482688363,533226.34042563,0.0,1.0
2020-04-15,51.86,52.69,50.16,52.0,224421,21.3847742984676,21.7270296526467,20.6837693561731,21.4425041172448,544241.098716389,0.0,1.0
2020-04-16,51.98,52.86,50.49,51.95,239257,21.4342570002767,21.7971301468762,20.8198467861479,21.4218863248244,580219.73235832,0.0,1.0
2020-04-17,50.6,53.1,50.37,52.82,144016,20.8652059294729,21.8960955504942,20.7703640843389,21.7806359129398,349251.745927249,0.0,1.0
2020-04-20,49.57,51.6,49.51,50.38,168540,20.440479405612,21.2775617778814,20.4157380547075,20.774487642823,408724.650445637,0.0,1.0
2020-04-21,48.73,49.75,48.21,49.18,163846,20.0941004929489,20.5147034583256,19.8796754517764,20.2796606247327,397341.278491251,0.0,1.0
2020-04-22,48.22,49.99,47.97,49.39,123783,19.8837990102605,20.6136688619436,19.7807100481584,20.3662553528985,300184.902136657,0.0,1.0
2020-04-23,49.17,49.95,47.98,48.36,293261,20.2755370662486,20.5971746280073,19.7848336066424,19.9415288290377,711184.286901256,0.0,1.0
2020-04-24,51.38,51.61,49.08,49.56,306689,21.1868434912315,21.2816853363655,20.2384250398918,20.436355847128,743748.393974853,0.0,1.0
2020-04-27,52.53,53.06,50.52,51.86,443690,21.6610527169014,21.8796013165579,20.8322174616002,21.3847742984676,1075988.13430772,0.0,1.0
2020-04-28,52.01,54.49,51.93,53.5,272917,21.4466276757289,22.4692701797821,21.4136392078562,22.0610378898577,661848.258132619,0.0,1.0
2020-04-29,51.53,52.98,51.26,52.61,318819,21.2486968684928,21.8466128486852,21.1373607894225,21.694041184774,773164.734368264,0.0,1.0
2020-04-30,50.23,51.45,49.22,50.55,260902,20.7126342655617,21.2157084006201,20.296154858669,20.8445881370524,632710.80307682,0.0,1.0
2020-05-01,50.07,50.89,49.2,49.84,199288,20.6466573298163,20.9847891255113,20.2879077417009,20.5518154846824,483291.314453601,0.0,1.0
2020-05-04,50.05,50.51,49.14,50.12,134270,20.6384102128481,20.8280939031161,20.2631663907964,20.6672751222367,325616.819837045,0.0,1.0
2020-05-05,50.29,51.32,50.13,50.13,115251,20.7373756164662,21.162102140327,20.6713986807208,20.6713986807208,279494.035175685,0.0,1.0
2020-05-06,51.67,52.1,49.98,50.77,172197,21.30642668727,21.4837397020857,20.6095453034595,20.9353064237023,417593.204181721,0.0,1.0
2020-05-07,50.09,52.64,49.88,52.25,164569,20.6549044467845,21.7064118602263,20.5683097186187,21.545593079347,399094.618483374,0.0,1.0
2020-05-08,51.98,52.39,50.8,50.8,233943,21.4342570002767,21.6033228981242,20.9476770991546,20.9476770991546,567332.80467072,0.0,1.0
2020-05-11,52.49,53.55,51.15,51.78,234228,21.644558482965,22.0816556822781,21.0920016460976,21.3517858305949,568023.955290023,0.0,1.0
2020-05-12,50.73,53.0,50.61,52.78,205957,20.918812189766,21.8548599656534,20.8693294879569,21.7641416790035,499464.238945245,0.0,1.0
2020-05-13,50.59,51.94,50.27,50.73,171734,20.8610823709888,21.4177627663403,20.729128499498,20.918812189766,416470.387561592,0.0,1.0
2020-05-14,49.72,50.36,48.84,49.89,208110,20.5023327828733,20.7662405258548,20.1394596362738,20.5724332771028,504685.457483336,0.0,1.0
2020-05-15,52.58,54.16,50.02,50.49,628525,21.6816705093218,22.3331927498073,20.6260395373959,20.8198467861479,1524229.62454814,0.0,1.0
2020-05-18,52.63,54.52,52.22,53.29,234514,21.7022883017422,22.4816408552344,21.5332224038947,21.9744431616919,568717.530999216,0.0,1.0
2020-05-19,52.71,54.16,52.23,52.82,158760,21.7352767696149,22.3331927498073,21.5373459623788,21.7806359129398,385007.271299093,0.0,1.0
2020-05-20,55.02,55.17,53.21,53.21,181687,22.6878187794387,22.7496721566999,21.9414546938192,21.9414546938192,440607.3072595,0.0,1.0
2020-05-21,54.94,55.93,54.32,55.62,175744,22.654830311566,23.0630626014904,22.3991696855527,22.9352322884838,426194.998029653,0.0,1.0
2020-05-22,55.37,55.99,54.66,55.0,110683,22.8321433263817,23.087803952395,22.5393706740116,22.6795716624705,268416.224547729,0.0,1.0
2020-05-26,56.86,57.5,56.28,56.58,276558,23.4465535405104,23.7104612834919,23.2073871484334,23.331093902956,670678.010430427,0.0,1.0
2020-05-27,58.76,58.8,56.59,57.61,183460,24.2300296524867,24.246523886423,23.3352174614401,23.7558204268168,444906.99163852,0.0,1.0
2020-05-28,56.65,59.44,56.4,59.12,244845,23.3599588123446,24.5104316294045,23.2568698502425,24.3784777579137,593771.134676408,0.0,1.0
2020-05-29,56.98,57.39,54.74,56.26,305642,23.4960362423194,23.6651021401669,22.5723591418843,23.1991400314653,741209.324857631,0.0,1.0
2020-06-01,58.15,58.72,56.62,57.16,312907,23.9784925849574,24.2135354185503,23.3475881368923,23.570260295033,758827.602925079,0.0,1.0
2020-06-02,56.51,58.23,56.4,58.12,204683,23.3022289935674,24.0114810528301,23.2568698502425,23.9661219095052,496374.674422476,0.0,1.0
2020-06-03,57.31,57.8,56.61,56.85,335488,23.6321136722942,23.8341680380144,23.3434645784083,23.4424299820263,813588.557782757,0.0,1.0
2020-06-04,56.64,57.46,56.33,56.68,155955,23.3558352538605,23.6939670495555,23.2280049408539,23.3723294877969,378204.894151235,0.0,1.0
2020-06-05,58.27,58.46,56.65,57.28,181048,24.0279752867665,24.1063228979641,23.3599588123446,23.619742996842,439057.67481833,0.0,1.0
2020-06-08,59.15,59.63,57.94,58.95,200579,24.390848433366,24.5887792406021,23.8918978567916,24.3083772636843,486422.10550454,0.0,1.0
2020-06-09,58.43,59.22,57.77,58.71,193372,24.0939522225118,24.4197133427546,23.8217973625622,24.2094118600662,468944.482650846,0.0,1.0
2020-06-10,58.0,58.95,57.48,58.33,155009,23.9166392076962,24.3083772636843,23.7022141665237,24.052716637671,375910.759113133,0.0,1.0
2020-06-11,55.48,56.99,55.42,56.99,281398,22.8775024697066,23.5001598008035,22.8527611188021,23.5001598008035,682415.445509084,0.0,1.0
2020-06-12,57.03,57.13,55.15,56.56,188831,23.5166540347399,23.5578896195807,22.7414250397318,23.3228467859878,457932.149449981,0.0,1.0
2020-06-15,58.55,59.99,55.57,55.9,314346,24.1434349243209,24.7372273460292,22.9146144960634,23.0506919260382,762317.307280074,0.0,1.0
2020-06-16,58.61,59.72,57.71,59.0,169070,24.1681762752254,24.6258912669589,23.7970560116577,24.3289950561047,410009.948088546,0.0,1.0
2020-06-17,63.34,63.81,58.91,58.94,460240,26.1186194381978,26.3124266869499,24.2918830297479,24.3042537052002,1116123.37202504,0.0,1.0
2020-06-18,62.64,63.94,61.96,63.41,203888,25.8299703443118,26.366032947243,25.549568367394,26.1474843475864,494446.727958111,0.0,1.0
2020-06-19,64.1,65.5,63.04,63.1,291459,26.4320098829883,27.0093080707603,25.9949126836753,26.0196540345798,706814.27491536,0.0,1.0
2020-06-22,63.25,64.09,62.62,63.98,150200,26.0815074118411,26.4278863245043,25.8217232273437,26.3825271811793,364248.501821137,0.0,1.0
2020-06-23,64.26,65.2,63.64,63.81,229472,26.4979868187337,26.8856013162377,26.2423261927204,26.3124266869499,556490.227762317,0.0,1.0
2020-06-24,60.67,64.23,60.07,64.23,234946,25.017629322947,26.4856161432814,24.7702158139019,26.4856161432814,569765.169832683,0.0,1.0
2020-06-25,61.58,61.76,59.58,60.66,237126,25.3928731449988,25.4670971977123,24.5681614481817,25.0135057644629,575051.865797863,0.0,1.0
2020-06-26,61.78,62.56,60.68,61.62,232295,25.4753443146805,25.7969818764392,25.0217528814311,25.4093673789351,563336.256528236,0.0,1.0
2020-06-29,61.08,62.7914,60.43,61.99,173212,25.1866952207945,25.8924010197609,24.9186639193289,25.5619390428463,420054.670422389,0.0,1.0
2020-06-30,61.02,61.91,60.4,61.17,241386,25.16195386989,25.5289505749736,24.9062932438767,25.2238072471513,585382.748738995,0.0,1.0
2020-07-01,63.38,64.06,60.7,61.35,377022,26.1351136721342,26.415515649052,25.0299999983993,25.2980312998648,914312.2413689,0.0,1.0
2020-07-02,63.93,68.86,61.55,68.68,920872,26.3619093887589,28.3948237214131,25.3805024695465,28.3205996686995,2233197.37928784,0.0,1.0
2020-07-06,64.76,66.65,64.09,64.57,368113,26.704164742938,27.4835172964302,26.4278863245043,26.6258171317404,892707.115518537,0.0,1.0
2020-07-07,66.03,66.84,63.37,64.2,333750,27.2278566704168,27.5618649076278,26.1309901136501,26.4732454678292,809373.751549966,0.0,1.0
2020-07-08,68.11,68.18,65.61,65.96,231113,28.0855568351066,28.1144217444952,27.0546672140852,27.1989917610282,560469.800275557,0.0,1.0
2020-07-09,65.58,68.56,64.93,67.92,345174,27.042296538633,28.2711169668905,26.7742652371674,28.007209223909,837077.978479423,0.0,1.0
2020-07-10,67.37,67.44,65.52,65.97,149708,27.7804135072843,27.8092784166729,27.0175551877285,27.2031153195123,363055.357594134,0.0,1.0
2020-07-13,66.16,68.28,66.11,67.94,142034,27.28146293071,28.1556573293361,27.2608451382895,28.0154563408772,344445.217760741,0.0,1.0
2020-07-14,67.6,67.63,65.47,65.91,155288,27.8752553524183,27.8876260278705,26.9969373953081,27.1783739686078,376587.359193081,0.0,1.0
2020-07-15,67.01,68.52,66.9,68.0,167029,27.6319654018572,28.2546227329541,27.5866062585323,28.0401976917817,405060.339618394,0.0,1.0
2020-07-16,67.01,67.58,66.15,66.76,143935,27.6319654018572,27.8670082354501,27.2773393722259,27.5288764397551,349055.313645975,0.0,1.0
2020-07-17,67.37,68.82,67.18,67.37,178827,27.7804135072843,28.3783294874767,27.7020658960867,27.7804135072843,433671.550167567,0.0,1.0
2020-07-20,66.36,67.55,66.27,67.38,141559,27.3639341003917,27.8546375599978,27.3268220740349,27.7845370657684,343293.300061906,0.0,1.0
2020-07-21,65.95,67.02,65.81,66.69,201143,27.1948682025442,27.6360889603413,27.137138383767,27.5000115303665,487789.856203788,0.0,1.0
2020-07-22,66.74,66.79,65.58,66.2,187790,27.5206293227869,27.5412471152073,27.042296538633,27.2979571646463,455407.630872114,0.0,1.0
2020-07-23,67.2,68.75,66.69,66.69,122297,27.7103130130549,28.3494645780881,27.5000115303665,27.5000115303665,296581.218556722,0.0,1.0
2020-07-24,67.15,67.2,65.86,67.0,124533,27.6896952206344,27.7103130130549,27.1577561761874,27.6278418433731,302003.719555871,0.0,1.0
2020-07-27,68.75,69.57,67.34,67.52,223456,28.3494645780881,28.6875963737831,27.7680428318321,27.8422668845456,541900.886970334,0.0,1.0
2020-07-28,68.48,69.7967,67.323,67.79,158116,28.2381284990178,28.7810774446173,27.7610327824091,27.9536029636159,383445.513408462,0.0,1.0
2020-07-29,70.14,70.6,68.75,68.89,179369,28.922639207376,29.1123228976439,28.3494645780881,28.4071943968653,434985.948889185,0.0,1.0
2020-07-30,69.62,70.64,68.56,68.72,643275,28.7082141662036,29.1288171315803,28.2711169668905,28.3370939026359,1559999.70045933,0.0,1.0
2020-07-31,64.15,70.36,62.74,69.73,590579,26.4526276754088,29.0133574940259,25.8712059291527,28.7535733095285,1432207.16349551,0.0,1.0
2020-08-03,60.62,65.23,60.11,65.23,513446,24.9970115305266,26.89797199169,24.7867100478382,26.89797199169,1245152.70483392,0.0,1.0
2020-08-04,60.59,61.755,59.4,60.93,314610,24.9846408550743,25.4650354184703,24.4939373954681,25.1248418435332,762957.531011639,0.0,1.0
2020-08-05,62.8,63.23,60.52,60.78,356779,25.8959472800572,26.0732602948729,24.9557759456857,25.0629884662719,865221.146679385,0.0,1.0
2020-08-06,63.13,63.81,61.91,62.65,245813,26.032024710032,26.3124266869499,25.5289505749736,25.8340939027959,596118.62169214,0.0,1.0
2020-08-07,63.17,64.85,62.72,63.05,309625,26.0485189439684,26.7412767692947,25.8629588121845,25.9990362421593,750868.457898599,0.0,1.0
2020-08-10,61.29,63.88,60.855,63.21,206442,25.2732899489603,26.3412915963385,25.0939151549026,26.0650131779047,500640.407543004,0.0,1.0
2020-08-11,61.93,63.0,60.85,61.6,257046,25.5371976919418,25.9784184497389,25.0918533756605,25.4011202619669,623359.65645217,0.0,1.0
2020-08-12,62.94,63.77,62.45,62.46,159305,25.9536770988344,26.2959324530135,25.7516227331142,25.7557462915983,386328.945290388,0.0,1.0
2020-08-13,64.33,64.68,62.77,62.93,149703,26.5268517281223,26.6711762750653,25.883576604605,25.9495535403503,363043.232144672,0.0,1.0
2020-08-14,64.64,65.46,64.105,64.24,164961,26.654682041129,26.992813836824,26.4340716622304,26.4897397017655,400045.253721149,0.0,1.0
2020-08-17,65.34,66.455,64.63,64.66,180321,26.9433311350149,27.4031079059905,26.6505584826449,26.6629291580971,437294.634466641,0.0,1.0
2020-08-18,66.01,66.09,64.52,65.39,182730,27.2196095534487,27.2525980213214,26.6051993393199,26.9639489274354,443136.676017153,0.0,1.0
2020-08-19,67.33,68.99,66.07,66.18,282160,27.763919273348,28.4484299817062,27.2443509043532,27.2897100476781,684263.364007004,0.0,1.0
2020-08-20,68.38,68.43,67.0,67.0,144078,28.1968929141769,28.2175107065974,27.6278418433731,27.6278418433731,349402.101500572,0.0,1.0
2020-08-21,68.95,69.21,67.7907,68.04,158871,28.4319357477698,28.539148268356,27.9538916127098,28.056691925718,385276.456277137,0.0,1.0
2020-08-24,73.7,74.99,69.49,69.57,607617,30.3906260277105,30.9225650721575,28.6546079059104,28.6875963737831,1473525.84508025,0.0,1.0
2020-08-25,74.87,75.0,72.64,73.82,226751,30.8730823703485,30.9266886306416,29.9535288283974,30.4401087295195,549891.558165411,0.0,1.0
2020-08-26,78.27,78.325,74.68,75.01,376700,32.2750922549375,32.2977718266,30.7947347591508,30.9308121891257,913531.362423587,0.0,1.0
2020-08-27,80.53,81.28,77.17,78.33,491769,33.2070164723409,33.5162833586473,31.8215008216881,32.2998336058421,1192584.03123887,0.0,1.0
2020-08-28,82.18,82.52,80.1732,81.06,282062,33.887403622215,34.0276046106739,33.0598879056287,33.4255650719974,684025.705197561,0.0,1.0
2020-08-31,81.32,84.85,81.11,82.18,499435,33.5327775925836,34.9883937374658,33.4461828644178,33.887403622215,1211174.77035313,0.0,1.0
2020-09-01,83.27,86.265,79.42,80.79,607938,34.3368714969803,35.5718772629639,32.7493014806074,33.3142289929271,1474304.29893568,0.0,1.0
2020-09-02,84.29,84.73,82.58,83.55,269624,34.757474462357,34.9389110356568,34.0523459615784,34.4523311345347,653862.437117327,0.0,1.0
2020-09-03,82.2,85.365,80.01,83.03,486186,33.8956507391832,35.2007569993962,32.9925914311684,34.2379060933623,1179044.75437025,0.0,1.0
2020-09-04,81.04,82.8,78.67,82.55,314808,33.4173179550292,34.1430642482283,32.440034594301,34.0399752861262,763437.698810312,0.0,1.0
2020-09-08,75.91,80.32,75.22,80.32,385083,31.3019324526934,33.1204217441751,31.0174069172915,33.1204217441751,933860.890990605,0.0,1.0
2020-09-09,81.5,82.32,77.19,77.19,320722,33.6070016452972,33.9451334409922,31.8297479386563,31.8297479386563,777779.680433281,0.0,1.0
2020-09-10,77.9,80.04,75.011,76.98,621062,32.1225205910264,33.0049621066207,30.9312245449741,31.7431532104905,1506131.17868202,0.0,1.0
2020-09-11,77.58,79.6,77.54,79.39,330071,31.9905667195356,32.8235255333209,31.9740724855993,32.7369308051551,800451.845836251,0.0,1.0
2020-09-14,81.16,81.485,78.075,78.44,456446,33.4668006568383,33.6008163075711,32.1946828644979,32.345192749167,1106922.58097371,0.0,1.0
2020-09-15,74.67,82.286,73.88,81.88,702837,30.7906112006668,33.9311133421463,30.464850080424,33.7636968676924,1704442.90462358,0.0,1.0
2020-09-16,73.66,75.84,73.39,75.56,304715,30.3741317937741,31.2730675433048,30.2627957147038,31.1576079057504,738961.266527483,0.0,1.0
2020-09-17,71.94,73.49,71.5,72.8,237476,29.6648797345114,30.3040312995447,29.4834431612116,30.0195057641428,575900.647260163,0.0,1.0
2020-09-18,72.31,73.303,70.67,72.39,331588,29.8174513984226,30.2269207558923,29.1411878070325,29.8504398662953,804130.707202844,0.0,1.0
2020-09-21,71.65,72.93,70.87,70.91,207415,29.5452965384729,30.0731120244359,29.2236589767142,29.2401532106506,503000.020008198,0.0,1.0
2020-09-22,72.61,72.6646,70.99,71.76,188008,29.9411581529451,29.9636727822682,29.2731416785233,29.5906556817979,455936.300468632,0.0,1.0
2020-09-23,71.34,74.6658,71.23,73.23,245801,29.4174662254663,30.7888793061034,29.3721070821413,30.1968187789584,596089.520613431,0.0,1.0
2020-09-24,69.78,72.02,68.21,71.34,600355,28.7741911019489,29.6978682023841,28.1267924199475,29.4174662254663,1455914.84228248,0.0,1.0
2020-09-25,70.06,70.78,69.1,69.33,290523,28.8896507395033,29.1865469503575,28.4937891250311,28.5886309701651,704544.390776181,0.0,1.0
2020-09-28,69.38,71.24,69.235,70.89,263366,28.6092487625855,29.3762306406254,28.5494571645663,29.2319060936824,638686.224571409,0.0,1.0
2020-09-29,68.53,69.6494,68.32,69.57,238857,28.2587462914382,28.7203374281468,28.1721515632724,28.6875963737831,579249.696401408,0.0,1.0
2020-09-30,68.01,70.58,67.945,68.71,317334,28.0443212502658,29.1040757806758,28.0175181201192,28.3329703441518,769563.475878221,0.0,1.0
2020-10-01,71.28,71.35,68.02,68.77,294469,29.3927248745618,29.4215897839503,28.0484448087499,28.3577116950563,714113.795491134,0.0,1.0
2020-10-02,69.96,71.34,69.67,69.86,197769,28.8484151546625,29.4174662254663,28.728831958624,28.8071795698216,479607.60290722,0.0,1.0
2020-10-05,70.96,71.3409,70.224,70.24,177102,29.260771003071,29.4178373457298,28.9572770986423,28.9638747922169,429488.270103376,0.0,1.0
2020-10-06,74.22,74.64,70.69,70.69,343296,30.6050510688829,30.7782405252145,29.1494349240007,29.1494349240007,832523.659661712,0.0,1.0
2020-10-07,76.5,78.22,74.72,75.58,849055,31.5452224032544,32.2544744625171,30.8112289930872,31.1658550227185,2059034.69849365,0.0,1.0
2020-10-08,77.05,77.3,75.37,76.8,217937,31.7720181198791,31.8751070819812,31.0792602945527,31.668929157777,528516.815854815,0.0,1.0
2020-10-09,79.31,79.56,77.3395,77.87,258579,32.7039423372824,32.8070312993846,31.8913951379934,32.1101499155741,627077.319257044,0.0,1.0
2020-10-12,80.39,80.8,78.62,79.99,273717,33.1492866535637,33.3183525514112,32.4194168018805,32.9843443142003,663788.330046446,0.0,1.0
2020-10-13,82.79,83.43,78.73,79.88,299751,34.1389406897442,34.4028484327257,32.4647759452055,32.9389851708753,726923.120302183,0.0,1.0
2020-10-14,84.05,84.46,82.0,82.66,169449,34.658509058739,34.8275749565865,33.8131795695015,34.0853344294511,410929.057157722,0.0,1.0
2020-10-15,82.52,85.39,81.23,83.12,233374,34.0276046106739,35.2110658956065,33.4956655662269,34.275018119719,565952.928522012,0.0,1.0
2020-10-16,82.86,84.95,82.35,82.35,321909,34.1678055991328,35.0296293223067,33.9575041164444,33.9575041164444,780658.262135423,0.0,1.0
2020-10-19,84.48,84.95,83.2558,83.45,236006,34.8358220735547,35.0296293223067,34.3310160439329,34.4110955496939,572335.765118504,0.0,1.0
2020-10-20,87.39,89.77,85.78,85.81,798627,36.0357775924236,37.0171845116359,35.3718846764858,35.3842553519381,1936742.26540552,0.0,1.0
2020-10-21,87.97,88.86,85.99,87.61,323563,36.2749439845005,36.6419406895841,35.4584794046516,36.1264958790734,784669.360817262,0.0,1.0
2020-10-22,89.09,93.41,87.54,88.42,437331,36.7367825347181,38.5181597998431,36.0976309696849,36.4605041162844,1060566.98768269,0.0,1.0
2020-10-23,87.07,90.9432,85.68,89.19,259302,35.9038237209328,37.5009603929888,35.3306490916449,36.778018119559,628830.659249166,0.0,1.0
2020-10-26,83.05,87.07,82.145,86.89,421815,34.2461532103304,35.9038237209328,33.8729711675207,35.8295996682193,1022939.292914,0.0,1.0
2020-10-27,84.67,85.58,83.075,83.33,194124,34.9141696847523,35.2894135068041,34.2564621065407,34.3616128478848,470768.150249843,0.0,1.0
2020-10-28,80.49,83.45,80.38,83.01,236423,33.1905222384045,34.4110955496939,33.1451630950796,34.2296589763941,573347.027603588,0.0,1.0
2020-10-29,80.88,81.69,78.1246,80.79,201688,33.3513410192839,33.6853492564948,32.2151357145789,33.3142289929271,489111.530195083,0.0,1.0
2020-10-30,78.29,80.27,76.5908,80.27,310940,32.2833393719057,33.0998039517547,31.5826643142899,33.0998039517547,754057.451106955,0.0,1.0
2020-11-02,79.76,81.85,78.56,79.34,224582,32.8895024690663,33.7513261922402,32.394675450976,32.7163130127347,544631.538189046,0.0,1.0
2020-11-03,81.14,82.36,80.27,80.89,171576,33.4585535398701,33.9616276749285,33.0998039517547,33.355464577768,416087.223358612,0.0,1.0
2020-11-04,80.96,84.25,80.3,82.87,193586,33.3843294871566,34.7409802284207,33.1121746272069,34.1719291576169,469463.451887794,0.0,1.0
2020-11-05,82.91,83.73,81.65,81.95,169492,34.1884233915532,34.5265551872483,33.6688550225585,33.792561777081,411033.336023091,0.0,1.0
2020-11-06,81.59,83.87,80.87,83.35,153685,33.6441136716539,34.5842850060255,33.3472174607998,34.369859964853,372699.94009575,0.0,1.0
2020-11-09,80.98,84.43,79.3759,83.2,334766,33.3925766041247,34.8152042811342,32.7311165876926,34.3080065875917,811837.642880526,0.0,1.0
2020-11-10,80.3,81.28,77.7729,79.78,293435,33.1121746272069,33.5162833586473,32.0701101626937,32.8977495860345,711606.252542513,0.0,1.0
2020-11-11,85.39,85.83,80.1,80.31,375205,35.2110658956065,35.3925024689062,33.0297034575252,33.116298185691,909905.853034619,0.0,1.0
2020-11-12,86.92,87.21,83.05,85.4,247466,35.8419703436715,35.96155353971,34.2461532103304,35.2151894540905,600127.295284086,0.0,1.0
2020-11-13,91.12,91.185,87.17,87.6,412135,37.5738649069875,37.600668037134,35.9450593057737,36.1223723205894,999464.422756687,0.0,1.0
2020-11-16,95.21,95.35,90.42,92.27,539396,39.2604003269785,39.3181301457557,37.2852158131015,38.0480741326573,1308083.78753871,0.0,1.0
2020-11-17,96.92,98.75,93.4911,94.28,519175,39.9655288277571,40.7201400303447,38.551601859149,38.8769093879585,1259046.04482682,0.0,1.0
2020-11-18,93.65,99.26,93.32,97.09,640846,38.6171252034611,40.9304415130331,38.4810477734863,40.0356293219865,1554109.15711098,0.0,1.0
2020-11-19,95.62,96.22,91.54,93.12,211894,39.429466224826,39.6768797338711,37.7470543633191,38.3985766038046,513861.997635739,0.0,1.0
2020-11-20,93.59,96.4349,92.84,95.53,326779,38.5923838525566,39.7654950056941,38.2831169662502,39.3923541984692,792468.449910849,0.0,1.0
2020-11-23,95.94,96.46,93.05,95.11,228214,39.5614200963167,39.7758451374891,38.369711694416,39.2191647421376,553439.464677823,0.0,1.0
2020-11-24,94.99,97.25,91.02,97.25,317315,39.1696820403286,40.1016062577319,37.5326293221466,40.1016062577319,769517.399170267,0.0,1.0
2020-11-25,95.06,96.5799,93.78,95.48,277032,39.1985469497172,39.8252866037133,38.6707314637542,39.3717364060488,671827.50303937,0.0,1.0
2020-11-27,94.9,98.5,94.83,96.62,117711,39.1325700139718,40.6170510682426,39.1037051045832,39.8418220732345,285459.756310705,0.0,1.0
2020-11-30,98.03,98.867,95.15,95.22,373957,40.4232438194906,40.7683856646085,39.2356589760739,39.2645238854625,906879.340849048,0.0,1.0
2020-12-01,98.93,100.22,96.1666,97.99,347998,40.7943640830583,41.3263031275053,39.6548599315661,40.4067495855542,843926.432335234,0.0,1.0
2020-12-02,99.01,100.015,97.34,98.5,277915,40.827352550931,41.2417701785816,40.1387182840887,40.6170510682426,673968.857414257,0.0,1.0
2020-12-03,94.02,97.7,91.15,97.6,490849,41.2438319578236,42.8581406326246,39.984846659813,42.8142735490702,1118946.0530048,6.0,1.0
2020-12-04,96.39,96.72,92.62,93.26,279617,42.2834818380623,42.4282432137917,40.6296927880624,40.9104421228104,637418.714315489,0.0,1.0
2020-12-07,94.5,97.64,94.19,96.04,214528,41.4543939588846,42.831820382492,41.318405999866,42.129947045622,489040.94509516,0.0,1.0
2020-12-08,93.18,95.73,92.9,93.95,316819,40.8753484559669,41.9939590866034,40.7525206220146,41.2131249993355,722224.899239741,0.0,1.0
2020-12-09,87.97,94.2091,86.96,93.24,466007,38.5898734027839,41.3267846128249,38.1468158588847,40.9016687060995,1062315.89210248,0.0,1.0
2020-12-10,88.0,88.9533,85.3,88.01,347307,38.6030335278502,39.0212184353741,37.4186222718821,38.6074202362057,791725.758493831,0.0,1.0
2020-12-11,84.4,88.0,81.4101,86.24,808762,37.0238185198927,38.6030335278502,35.7122365887004,37.8309728572932,1843664.84951639,0.0,1.0
2020-12-14,81.19,86.67,81.03,85.46,355434,35.6156851377973,38.019601316577,35.5454978041103,37.4888096055691,810252.178172326,0.0,1.0
2020-12-15,82.41,83.76,80.6858,81.38,384929,36.1508635571606,36.7430691851447,35.3945073025161,35.6990325965506,877489.381127568,0.0,1.0
2020-12-16,84.39,86.36,82.44,82.44,667158,37.0194318115373,37.8836133575585,36.164023682227,36.164023682227,1520862.4461506,0.0,1.0
2020-12-17,85.15,86.23,83.76,85.54,311755,37.3528216465505,37.8265861489378,36.7430691851447,37.5239032724126,710680.93599969,0.0,1.0
2020-12-18,84.56,86.06,83.54,85.64,669774,37.0940058535797,37.7520121068953,36.6465616013251,37.567770355967,1526825.91531253,0.0,1.0
2020-12-21,85.74,85.95,82.07,84.03,291727,37.6116374395213,37.7037583149855,36.0017154730758,36.8615103107415,665024.834938916,0.0,1.0
2020-12-22,86.12,86.36,83.8949,86.01,192435,37.778332357028,37.8836133575585,36.8022458808596,37.7300785651182,438677.44196276,0.0,1.0
2020-12-23,86.48,88.03,85.93,86.38,159826,37.9362538578237,38.6161936529165,37.6949848982747,37.8923867742693,364341.522275782,0.0,1.0
2020-12-24,87.87,88.35,85.9,86.04,100079,38.5460063192295,38.7565683202905,37.6818247732083,37.7432386901845,228141.448874639,0.0,1.0
2020-12-28,86.95,89.4999,85.97,88.9,224914,38.1424291505293,39.2609959140823,37.7125317316964,38.9978372798396,512717.011882517,0.0,1.0
2020-12-29,86.19,87.7774,85.55,87.41,141815,37.809039315516,38.5053853998582,37.528289980768,38.3442177348794,323283.40183412,0.0,1.0
2020-12-30,85.78,86.9899,85.6499,86.81,188521,37.6291842729431,38.1599321168675,37.5721131972388,38.0810152335532,429755.034355816,0.0,1.0
2020-12-31,84.9,85.87,81.7154,85.87,316051,37.2431539376646,37.668664648142,35.846162794792,37.668664648142,720474.155999544,0.0,1.0
2021-01-04,84.74,86.43,83.38,86.1288,267875,37.1729666039776,37.9143203160465,36.5763742676381,37.7821926603808,610651.491494657,0.0,1.0
2021-01-05,84.04,86.17,84.0,84.57,273246,36.865897019097,37.8002658988052,36.8483501856752,37.0983925619351,622895.296108069,0.0,1.0
2021-01-06,83.08,84.7,82.355,84.05,277558,36.444773016975,37.1554197705558,36.1267366612057,36.8702837274524,632724.989925428,0.0,1.0
2021-01-07,81.08,83.515,80.13,83.13,397530,35.5674313458874,36.6355948304365,35.1506940521209,36.4667065587521,906214.792025652,0.0,1.0
2021-01-08,82.58,82.87,80.35,81.48,229668,36.2254375992031,36.3526521415108,35.2472016359405,35.742899680105,523554.294908427,0.0,1.0
2021-01-11,79.4,83.44,78.82,82.27,337186,34.8304643421739,36.6026945177707,34.5760352575586,36.0894496401845,768653.789308886,0.0,1.0
2021-01-12,78.86,80.7999,78.33,79.82,307047,34.5935820909803,35.4445596448516,34.3610865481421,35.0147060931023,699948.515199105,0.0,1.0
2021-01-13,82.9,83.21,77.46,78.91,370125,36.3658122665771,36.5018002255956,33.9794429212191,34.6155156327575,843741.981481885,0.0,1.0
2021-01-14,87.74,88.06,82.1,83.08,601391,38.4889791106088,38.6293537779828,36.0148755981421,36.444773016975,1370939.09891354,0.0,1.0
2021-01-15,88.67,88.895,84.72,87.03,476217,38.8969429876645,38.9956439256619,37.1641931872667,38.1775228173728,1085590.74689729,0.0,1.0
2021-01-19,92.68,95.55,89.1001,89.98,701841,40.656013038195,41.9149983362055,39.0856153140319,39.4716017822268,1599926.28443155,0.0,1.0
2021-01-20,94.6,95.57,93.12,93.7,414700,41.498261042439,41.9237717529164,40.8490282058342,41.1034572904496,945355.757434752,0.0,1.0
2021-01-21,94.75,96.375,94.21,94.99,373465,41.5640616677705,42.2769017755291,41.3271794165769,41.669342668301,851355.89088587,0.0,1.0
2021-01-22,98.44,99.02,93.83,94.35,376354,43.182757050927,43.4371861355424,41.1604844990703,41.388593333553,857941.694558956,0.0,1.0
2021-01-25,111.41,140.0,99.95,100.0,2189612,48.8723177879295,61.4139169761253,43.8451500125981,43.8670835543752,4991469.28080111,0.0,1.0
2021-01-26,129.49,131.23,111.44,112.15,1341465,56.8034864945605,57.5667737484066,48.8854779129958,49.1969342062318,3058021.84988476,0.0,1.0
2021-01-27,181.51,196.43,135.71,137.2,4735960,79.6231433595465,86.1681122258593,59.5320190916427,60.1856386366028,10796158.796674,0.0,1.0
2021-01-28,157.17,157.4,138.73,150.0,3329607,68.9458952224116,69.0467895145866,60.8568050149848,65.8006253315629,7590217.37990126,0.0,1.0
2021-01-29,151.54,195.3,147.0601,162.4763,1711002,66.4761784183003,85.6724141816949,64.5109769421478,71.2736142770574,3900423.41857337,0.0,1.0
2021-02-01,131.58,152.12,119.26,151.4477,1107079,57.720308540847,66.7306075029156,52.3158838469479,66.4356891001796,2523712.33803981,0.0,1.0
2021-02-02,121.61,126.5585,118.33,120.38,1112258,53.3467603104757,55.517522940164,51.9079199698922,52.8071951827569,2535518.45684317,0.0,1.0
2021-02-03,122.01,129.89,111.23,116.85,1215027,53.5222286446932,56.978954828778,48.7933570375316,51.2586871332875,2769792.06628569,0.0,1.0
2021-02-04,110.52,123.75,109.3,123.44,800915,48.4819007442955,54.2855158985394,47.9467223249321,54.1495279395208,1825776.72164421,0.0,1.0
2021-02-05,109.35,114.9,108.26,112.2,430738,47.9686558667093,50.4032790039772,47.4905046559666,49.218867748009,981916.20025544,0.0,1.0
2021-02-08,114.47,116.38,105.59,109.96,457477,50.2146505446933,51.0525118405819,46.3192535250648,48.236245076391,1042870.7881456,0.0,1.0
2021-02-09,116.24,117.75,113.07,114.7,410332,50.9910979236058,51.6534908852769,49.6005113749321,50.3155448368684,935398.405256129,0.0,1.0
2021-02-10,117.04,122.9,113.6625,117.41,637059,51.3420345920408,53.9126456883272,49.8604238449918,51.504342801192,1452248.35658458,0.0,1.0
2021-02-11,113.83,119.05,111.1,118.49,526345,49.9339012099453,52.2237629714837,48.7363298289109,51.9781073035792,1199863.21713768,0.0,1.0
2021-02-12,109.51,116.7305,108.1198,116.7305,384713,48.0388432003963,51.20626596844,47.4290030048234,51.20626596844,876996.984591262,0.0,1.0
2021-02-16,106.05,110.08,102.76,110.08,666084,46.5210421094149,48.2888855766563,45.077815060476,48.2888855766563,1518414.14115064,0.0,1.0
2021-02-17,101.56,106.135,101.06,105.26,500510,44.5514100578235,46.5583291304362,44.3320746400516,46.1744921493354,1140969.3999365,0.0,1.0
2021-02-18,101.21,104.64,99.0,100.21,350688,44.3978752653832,45.9025162312983,43.4284127188315,43.9592044298394,799433.132055169,0.0,1.0
2021-02-19,100.8,103.82,99.7375,101.03,458993,44.2180202228102,45.5428061461524,43.751932460045,44.3189145149853,1046326.68235411,0.0,1.0
2021-02-22,49.15,52.84,48.25,52.8,916735,43.1213431339509,46.3587339002638,42.3317356299721,46.3236402334203,1044900.78405106,0.0,2.0
2021-02-23,48.39,49.72,46.0038,47.5,935659,42.4545634639244,43.6214278864707,40.3610507683754,41.6737293766565,1066470.48787755,0.0,1.0
2021-02-24,51.21,51.29,47.28,48.67,1013860,44.9286669763911,44.9988543100781,41.4807142090172,42.7002191318289,1155604.51921003,0.0,1.0
2021-02-25,48.56,54.78,48.36,53.9763,990082,42.6037115480092,48.0607767421735,42.4282432137917,47.3556572411205,1128502.19319088,0.0,1.0
2021-02-26,47.66,50.8299,47.06,49.3034,1534715,41.8141040440305,44.5951894072108,41.287699041378,43.2559273462957,1749278.58846332,0.0,1.0
2021-03-01,48.99,50.8999,48.33,48.33,727491,42.9809684665769,44.6566033241869,42.4019229636591,42.4019229636591,829199.186558916,0.0,1.0
2021-03-02,48.38,49.66,47.75,48.77,542783,42.4457900472135,43.5687873862055,41.8930647944284,42.7879532989376,618667.752697983,0.0,1.0
2021-03-03,48.39,49.89,47.81,48.65,570081,42.4545634639244,43.7705759705556,41.9457052946936,42.6826722984071,649782.198642586,0.0,1.0
2021-03-04,48.88,52.9745,47.38,48.45,2622022,42.8844608827572,46.476736355025,41.568448376126,42.5072039641896,2988598.49749287,0.0,1.0
2021-03-05,54.71,55.52,48.25,49.75,1827429,47.9993628251974,48.7100095787783,42.3317356299721,43.6477481366034,2082915.99524142,0.0,1.0
2021-03-08,52.9,55.41,51.07,54.5,1115157,46.411374400529,48.6135019949586,44.8058391424389,47.815121074269,1271063.5283261,0.0,1.0
2021-03-09,55.81,57.33,53.71,53.79,954213,48.9644386633937,50.2979980034467,47.1220211541099,47.1922084877969,1087618.46318916,0.0,1.0
2021-03-10,55.56,58.13,55.055,56.64,707192,48.7451032456218,50.9998713403167,48.3020457017226,49.6926322503963,806062.248386541,0.0,1.0
2021-03-11,55.11,56.76,53.18,56.04,657099,48.3502994936324,49.7979132509268,46.6570300684335,49.1662272477438,748965.906504242,0.0,1.0
2021-03-12,50.71,54.08,49.5,53.39,1404221,44.4899961408474,47.4466375724123,43.4284127188315,46.8412718193619,1600540.64029514,0.0,1.0
2021-03-15,52.49,53.46,50.39,51.02,645018,46.0516643153831,46.902685736338,44.2092468060994,44.7619720588845,735195.900589643,0.0,1.0
2021-03-16,52.45,54.47,51.49,52.7,803254,46.0165706485396,47.7888008241364,45.1743226442956,46.2359060663115,915554.368920298,0.0,1.0
2021-03-17,52.0,53.0,50.84,52.1,670035,45.6217668965503,46.4991085676378,44.6040505580888,45.709501063659,763710.44723028,0.0,1.0
2021-03-18,50.05,51.9,49.27,51.13,1034736,43.9109506379296,45.5340327294415,43.2266241344814,44.8584796427041,1179399.12590428,0.0,1.0
2021-03-19,50.79,51.945,49.64,50.05,817531,44.5601834745344,45.5735131046404,43.5512405527837,43.9109506379296,931827.390561117,0.0,1.0
2021-03-22,49.99,51.71,49.88,51.07,619369,43.8583101376644,45.3673378119349,43.7618025538448,44.8058391424389,705960.996053298,0.0,1.0
2021-03-23,49.36,50.37,48.26,49.88,841218,43.3055848848792,44.1916999726776,42.340509046683,43.7618025538448,958825.994161742,0.0,1.0
2021-03-24,46.85,49.665,46.64,49.4,914477,41.1034572904496,43.5731740945609,40.9192155395212,43.3406785517227,1042327.10030342,0.0,1.0
2021-03-25,48.11,49.39,46.25,46.6,719793,42.2089077960199,43.3319051350119,40.5770522877971,40.8841218726777,820424.953835583,0.0,1.0
2021-03-26,49.19,49.35,45.925,48.2,1050614,43.1564368007944,43.2968114681684,40.2919162446937,42.2878685464177,1197496.9782271,0.0,1.0
2021-03-29,48.37,50.58,47.68,49.5926,611933,42.4370166305026,44.375941723606,41.8316508774522,43.5096545575742,697485.39271078,0.0,1.0
2021-03-30,48.25,49.15,47.46,48.48,501298,42.3317356299721,43.1213431339509,41.638635709813,42.5335242143222,571382.867724291,0.0,1.0
2021-03-31,48.91,49.63,47.18,48.14,810954,42.9107811328899,43.5424671360729,41.3929800419085,42.2352280461525,924330.881257224,0.0,1.0
2021-04-01,48.04,49.68,47.55,49.5,598127,42.1474938790437,43.5863342196272,41.7175964602109,43.4284127188315,681749.220071349,0.0,1.0
2021-04-05,48.63,49.905,48.0,48.38,593254,42.6651254649854,43.7837360956219,42.1124002122002,42.4457900472135,676194.94154955,0.0,1.0
2021-04-06,48.63,49.855,48.25,48.41,439253,42.6651254649854,43.7398690120676,42.3317356299721,42.4721102973461,500663.555004204,0.0,1.0
2021-04-07,49.67,50.02,47.9,48.3,713109,43.5775608029164,43.884630387797,42.0246660450915,42.3756027135265,812806.485204411,0.0,1.0
2021-04-08,49.6,50.245,49.24,49.68,553783,43.5161468859402,44.0820322637917,43.2003038843487,43.5863342196272,631205.627465023,0.0,1.0
2021-04-09,47.91,49.75,47.61,49.5,490997,42.0334394618024,43.6477481366034,41.7702369604761,43.4284127188315,559641.717908356,0.0,1.0
2021-04-12,49.93,50.57,47.42,47.9,764317,43.8056696373991,44.3671683068951,41.6035420429695,42.0246660450915,871173.711665371,0.0,1.0
2021-04-13,49.37,52.03,49.18,49.88,1181599,43.3143583015901,45.6480871466829,43.1476633840835,43.7618025538448,1346794.57153261,0.0,1.0
2021-04-14,50.19,50.86,49.33,49.41,529082,44.0337784718819,44.6215973915105,43.2792646347466,43.3494519684336,603051.259772237,0.0,1.0
2021-04-15,50.86,51.315,49.81,50.47,444343,44.6215973915105,45.0207878518553,43.7003886368686,44.2794341397864,506465.171600953,0.0,1.0
2021-04-16,51.88,53.92,50.4144,51.04,1034915,45.5164858960198,47.3062629050383,44.2306539428739,44.7795188923062,1179603.15132094,0.0,1.0
2021-04-19,53.13,53.5,51.29,51.89,649924,46.6131629848791,46.9377794031815,44.9988543100781,45.5252593127306,740787.792735743,0.0,1.0
2021-04-20,53.82,54.585,52.4836,53.63,555385,47.2185287379295,47.8896951163115,46.0460493286882,47.0518338204229,633031.597953822,0.0,1.0
2021-04-21,54.7,55.23,53.61,53.8,402363,47.9905894084865,48.4555804941629,47.0342869870011,47.2009819045078,458616.082262744,0.0,1.0
2021-04-22,53.29,55.33,52.66,54.9,365890,46.7535376522531,48.5433146612717,46.200812399468,48.166057742704,417043.908955633,0.0,1.0
2021-04-23,52.39,53.56,52.27,53.22,236217,45.9639301482744,46.9904199034468,45.8586491477439,46.692123735277,269241.74216779,0.0,1.0
2021-04-26,52.43,52.75,51.55,52.73,218568,45.9990238151179,46.2797731498659,45.2269631445609,46.2622263164441,249125.292007474,0.0,1.0
2021-04-27,50.42,52.43,50.18,52.32,383200,44.235567056232,45.9990238151179,44.025005055171,45.9025162312983,436773.964611764,0.0,1.0
2021-04-28,48.89,50.47,48.5,50.32,570958,42.8932342994681,44.2794341397864,42.551071047744,44.1478328891233,650781.809203559,0.0,1.0
2021-04-29,48.66,49.35,48.26,48.95,419344,42.691445715118,43.2968114681684,42.340509046683,42.9458747997334,477971.141482661,0.0,1.0
2021-04-30,48.59,48.8,47.45,48.56,543413,42.6300317981419,42.8142735490702,41.6298622931021,42.6037115480092,619385.830980095,0.0,1.0
2021-05-03,48.6,49.385,48.1434,48.68,340433,42.6388052148527,43.3275184266564,42.2382110078342,42.7089925485397,388027.847324313,0.0,1.0
2021-05-04,46.01,48.57,45.6,48.24,640590,40.3664902867361,42.6124849647201,40.0067802015902,42.3229622132612,730148.836092511,0.0,1.0
2021-05-05,46.93,47.01,45.27,46.53,366572,41.1736446241366,41.2438319578236,39.7172574501314,40.8227079557016,417821.257191189,0.0,1.0
2021-05-06,47.33,47.55,46.315,47.27,228834,41.5245812925716,41.7175964602109,40.6340794964178,41.4719407923064,260826.548585513,0.0,1.0
2021-05-07,47.69,47.83,46.86,47.22,205066,41.8404242941631,41.9632521281154,41.1122307071605,41.428073708752,233735.620634332,0.0,1.0
2021-05-10,46.14,47.53,45.83,47.34,442211,40.4805447039775,41.7000496267891,40.2085687859404,41.5333547092825,504035.103509741,0.0,1.0
2021-05-11,46.44,46.555,44.64,45.2,312242,40.7437472053037,40.8446414974788,39.1645321973462,39.6558435331552,355895.553909986,0.0,1.0
2021-05-12,45.12,46.89,44.77,46.35,542309,39.5856561994682,41.1385509572931,39.2785866145876,40.6647864549059,618127.484276204,0.0,1.0
2021-05-13,45.08,46.39,44.35,45.19,398830,39.5505625326247,40.6998801217494,38.9101031127308,39.6470701164443,454589.14484893,0.0,1.0
2021-05-14,45.97,46.8309,45.44,45.46,325351,40.3313966198926,41.0867000645318,39.8664055342162,39.883952367638,370837.281211905,0.0,1.0
2021-05-17,45.51,46.37,45.05,45.76,185410,39.9278194511923,40.6823332883276,39.5242422824921,40.1471548689642,211331.57823243,0.0,1.0
2021-05-18,45.18,46.14,45.15,45.55,187083,39.6382966997335,40.4805447039775,39.6119764496008,39.9629131180358,213238.475003817,0.0,1.0
2021-05-19,44.73,45.02,43.71,44.06,319532,39.2434929477441,39.4979220323595,38.3486044432348,38.6556740281155,364204.745460142,0.0,1.0
2021-05-20,45.77,46.11,44.85,44.92,196617,40.1559282856751,40.4542244538449,39.3487739482746,39.4101878652507,224105.393006449,0.0,1.0
2021-05-21,46.01,46.31,45.3,46.05,279596,40.3664902867361,40.6296927880624,39.743577700264,40.4015839535796,318685.421215007,0.0,1.0
2021-05-24,46.12,47.55,46.08,46.27,310024,40.4629978705557,41.7175964602109,40.4279042037122,40.5945991212189,353367.462434232,0.0,1.0
2021-05-25,46.95,47.2,45.87,46.04,226542,41.1911914575584,41.4105268753302,40.2436624527839,40.3928105368687,258214.11140678,0.0,1.0
2021-05-26,48.15,48.35,47.0,47.0,403213,42.2440014628634,42.4194697970809,41.2350585411127,41.2350585411127,459584.918040196,0.0,1.0
2021-05-27,48.7,49.44,47.78,48.1,425048,42.7265393819615,43.3757722185662,41.919385044561,42.200134379309,484472.599452769,0.0,1.0
2021-05-28,49.93,51.34,48.77,48.77,663540,43.8056696373991,45.0427213936325,42.7879532989376,42.7879532989376,756307.402083743,0.0,1.0
2021-06-01,47.31,50.275,47.09,49.75,484413,41.5070344591499,44.1083525139243,41.3140192915106,43.6477481366034,552137.229956885,0.0,1.0
2021-06-02,52.8,53.22,46.6,47.33,1305165,46.3236402334203,46.692123735277,40.8841218726777,41.5245812925716,1487635.93821115,0.0,1.0
2021-06-03,50.42,54.02,49.7323,52.01,760896,44.235567056232,47.393997072147,43.6322191890251,45.6305403132611,867274.432612821,0.0,1.0
2021-06-04,49.77,50.99,49.4,50.99,350919,43.6652949700251,44.7356518087519,43.3406785517227,44.7356518087519,399979.861397693,0.0,1.0
2021-06-07,50.51,50.63,48.84,50.02,498152,44.3145278066299,44.4198088071604,42.8493672159137,43.884630387797,567797.035540917,0.0,1.0
2021-06-08,50.51,51.87,49.83,51.36,341087,44.3145278066299,45.5077124793089,43.7179354702904,45.0602682270543,388773.280969553,0.0,1.0
2021-06-09,49.94,51.38,49.71,50.99,294032,43.81444305411,45.077815060476,43.6126544697599,44.7356518087519,335139.672136551,0.0,1.0
2021-06-10,48.78,50.39,48.73,49.73,383543,42.7967267156485,44.2092468060994,42.7528596320941,43.6302013031816,437164.918343136,0.0,1.0
2021-06-11,49.35,49.74,48.4,48.71,367719,43.2968114681684,43.6389747198925,42.4633368806352,42.7353127986724,419128.615587352,0.0,1.0
2021-06-14,48.94,49.86,48.16,49.44,273927,42.9371013830225,43.744255720423,42.2527748795742,43.3757722185662,312223.856482794,0.0,1.0
2021-06-15,47.66,49.91,47.265,49.25,225836,41.8141040440305,43.7881228039774,41.4675540839509,43.2090773010596,257409.407808096,0.0,1.0
2021-06-16,47.11,47.96,46.6,47.65,298562,41.3315661249324,42.0773065453567,40.8841218726777,41.8053306273196,340302.996926977,0.0,1.0
2021-06-17,47.52,47.92,46.75,47.08,234645,41.6912762100782,42.0422128785132,41.0157231233409,41.3052458747997,267449.965882901,0.0,1.0
2021-06-18,45.76,47.48,45.75,47.23,370020,40.1471548689642,41.6561825432347,40.1383814522534,41.4368471254629,421751.311027258,0.0,1.0
2021-06-21,46.49,47.18,45.95,46.14,395423,40.7876142888581,41.3929800419085,40.3138497864709,40.4805447039775,450705.823091539,0.0,1.0
2021-06-22,46.36,46.82,45.06,46.3,436307,40.6735598716167,41.077137040317,39.533015699203,40.6209193713515,497305.684180233,0.0,1.0
2021-06-23,46.53,46.85,45.75,46.12,278792,40.8227079557016,41.1034572904496,40.1383814522534,40.4629978705557,317769.016550217,0.0,1.0
2021-06-24,47.15,48.28,46.27,46.84,316392,41.3666597917759,42.3580558801047,40.5945991212189,41.0946838737387,360625.75211755,0.0,1.0
2021-06-25,47.38,47.73,46.53,47.01,379385,41.568448376126,41.8755179610066,40.8227079557016,41.2438319578236,432425.601681196,0.0,1.0
2021-06-28,47.37,47.64,46.04,47.5,331402,41.5596749594151,41.7965572106087,40.3928105368687,41.6737293766565,377734.252140574,0.0,1.0
2021-06-29,47.83,48.05,46.9035,47.44,307008,41.9632521281154,42.1562672957546,41.1503950698528,41.6210888763912,349929.805134469,0.0,1.0
2021-06-30,47.23,47.58,45.91,47.58,346963,41.4368471254629,41.7439167103435,40.2787561196274,41.7439167103435,395470.785708746,0.0,1.0
2021-07-01,45.86,47.515,45.86,47.17,437945,40.234889036073,41.6868895017228,40.234889036073,41.3842066251976,499172.687713724,0.0,1.0
2021-07-02,45.45,46.99,45.38,46.15,418787,39.8751789509271,41.2262851244019,39.813765033951,40.4893181206884,477336.26909673,0.0,1.0
2021-07-06,45.95,46.27,44.865,45.81,425126,40.3138497864709,40.5945991212189,39.3619340733409,40.1910219525186,484561.504382935,0.0,1.0
2021-07-07,44.87,45.863,44.09,45.69,384402,39.3663207816963,40.2375210610862,38.6819942782481,40.0857409519881,438144.012381763,0.0,1.0
2021-07-08,45.4,45.6,44.125,44.37,309338,39.8313118673727,40.0067802015902,38.7127012367362,38.9276499461526,352585.554971487,0.0,1.0
2021-07-09,45.1,45.74,44.74,45.74,276754,39.5681093660465,40.1296080355425,39.252266364455,40.1296080355425,315446.090297923,0.0,1.0
2021-07-12,44.53,45.38,44.28,45.12,256583,39.0680246135266,39.813765033951,38.8486891957547,39.5856561994682,292455.047395564,0.0,1.0
2021-07-13,44.38,44.96,43.98,44.62,214852,38.9364233628635,39.4452815320942,38.5854866944285,39.1469853639245,244889.769949809,0.0,1.0
2021-07-14,43.7,44.76,43.65,44.65,235010,38.339831026524,39.2698131978767,38.2959639429696,39.1733056140571,267865.995363806,0.0,1.0
2021-07-15,44.19,44.68,43.4,43.73,295943,38.7697284453568,39.1996258641897,38.0766285251977,38.3661512766566,337317.842925625,0.0,1.0
2021-07-16,43.72,44.79,43.59,44.24,304727,38.3573778599457,39.2961334480093,38.2433234427043,38.8135955289112,347329.905830504,0.0,1.0
2021-07-19,44.45,45.4122,42.92,43.31,543949,38.9978372798396,39.84201543576,37.6555045230757,37.9976677747998,619996.767423289,0.0,1.0
2021-07-20,46.1,46.7877,44.45,44.45,413196,40.445451037134,41.0487989043409,38.9978372798396,38.9978372798396,470963.609294683,0.0,1.0
2021-07-21,43.96,46.54,43.72,46.19,428502,38.5679398610067,40.8314813724125,38.3573778599457,40.5244117875319,488409.49212962,0.0,1.0
2021-07-22,43.58,44.23,43.17,44.23,205831,38.2345500259935,38.8048221122003,37.8748399408476,38.8048221122003,234607.57283404,0.0,1.0
2021-07-23,43.27,43.96,43.01,43.58,259261,37.9625741079563,38.5679398610067,37.7344652734736,38.2345500259935,295507.44999794,0.0,1.0
2021-07-26,44.7,44.91,43.23,43.23,204109,39.2171726976115,39.4014144485398,37.9274804411128,37.9274804411128,232644.825529599,0.0,1.0
2021-07-27,45.46,45.58,44.2792,44.58,212908,39.883952367638,39.9892333681685,38.8479873224179,39.111891697081,242673.985536434,0.0,1.0
2021-07-28,45.33,45.8,44.7,45.39,258593,39.7698979503966,40.1822485358077,39.2171726976115,39.8225384506619,294746.059057542,0.0,1.0
2021-07-29,46.96,47.01,44.85,45.5,391698,41.1999648742692,41.2438319578236,39.3487739482746,39.9190460344815,446460.042772701,0.0,1.0
2021-07-30,45.38,46.95,45.23,46.61,253744,39.813765033951,41.1911914575584,39.6821637832878,40.8928952893886,289219.135898871,0.0,1.0
2021-08-02,45.47,46.0,44.71,45.35,281036,39.8927257843488,40.3577168700252,39.2259461143223,39.7874447838184,320326.743002693,0.0,1.0
2021-08-03,45.51,46.05,45.1,45.56,169224,39.9278194511923,40.4015839535796,39.5681093660465,39.9716865347467,192882.665416131,0.0,1.0
2021-08-04,43.48,46.08,43.15,45.47,275610,38.1468158588847,40.4279042037122,37.8572931074258,39.8927257843488,314142.151322151,0.0,1.0
2021-08-05,44.03,44.37,43.725,43.76,165592,38.6293537779828,38.9276499461526,38.3617645683012,38.3924715267892,188742.887129414,0.0,1.0
2021-08-06,44.21,45.07,44.105,44.16,144497,38.7872752787786,39.5417891159139,38.6951544033144,38.7434081952242,164698.662746623,0.0,1.0
2021-08-09,44.47,44.54,43.845,44.18,124946,39.0153841132613,39.0767980302375,38.4670455688317,38.760955028646,142414.300058407,0.0,1.0
2021-08-10,45.06,45.175,44.21,44.45,150361,39.533015699203,39.633909991378,38.7872752787786,38.9978372798396,171382.489804252,0.0,1.0
2021-08-11,44.27,45.17,44.13,45.01,158544,38.8399157790438,39.6295232830226,38.7170879450916,39.4891486156486,180709.528824133,0.0,1.0
2021-08-12,44.25,44.41,43.85,44.09,200496,38.8223689456221,38.9627436129961,38.4714322771871,38.6819942782481,228526.703572026,0.0,1.0
2021-08-13,44.1,44.58,43.97,44.32,183525,38.690767694959,39.111891697081,38.5767132777176,38.8837828625982,209183.042420078,0.0,1.0
2021-08-16,43.46,44.15,43.34,43.98,207720,38.129269025463,38.7346347785133,38.0239880249325,38.5854866944285,236760.667873579,0.0,1.0
2021-08-17,42.31,43.725,42.09,43.725,270737,37.1203261037123,38.3617645683012,36.9273109360731,38.3617645683012,308587.872800353,0.0,1.0
2021-08-18,42.84,43.42,41.73,42.46,304974,37.5853171893887,38.0941753586195,36.6114679344816,37.2519273543755,347611.438109364,0.0,1.0
2021-08-19,42.83,43.22,42.48,42.48,200536,37.5765437726778,37.918707024402,37.2694741877972,37.2694741877972,228572.295843906,0.0,1.0
2021-08-20,42.48,43.15,42.105,42.75,187436,37.2694741877972,37.8572931074258,36.9404710611394,37.5063564389908,213640.826803159,0.0,1.0
2021-08-23,43.01,43.53,42.14,42.53,243944,37.7344652734736,38.1906829424391,36.9711780196275,37.3133412713516,278049.029288236,0.0,1.0
2021-08-24,44.8,44.91,42.62,43.27,416345,39.3049068647202,39.4014144485398,37.3923020217495,37.9625741079563,474552.860898447,0.0,1.0
2021-08-25,44.4,44.99,43.63,44.61,327514,38.9539701962852,39.4716017822268,38.2784171095478,39.1382119472136,373302.683313824,0.0,1.0
2021-08-26,44.36,45.3686,44.04,44.59,204402,38.9188765294417,39.8037633389006,38.6381271946937,39.1206651137919,232978.788921122,0.0,1.0
2021-08-27,45.13,45.57,43.655,44.33,291640,39.5944296161791,39.9804599514576,38.300350651325,38.8925562793091,332413.254278118,0.0,1.0
2021-08-30,45.07,45.3708,43.795,45.14,192855,39.5417891159139,39.805693490577,38.4231784852773,39.60320303289,219817.439836121,0.0,1.0
2021-08-31,46.55,46.66,44.85,45.33,280655,40.8402547891234,40.936762372943,39.3487739482746,39.7698979503966,319892.476613034,0.0,1.0
2021-09-01,47.17,47.63,45.31,46.77,326965,41.3842066251976,41.7877837938979,39.7523511169749,41.0332699567626,372676.929382269,0.0,1.0
2021-09-02,46.99,47.87,45.955,47.25,246078,41.2262851244019,41.9983457949589,40.3182364948263,41.4543939588846,280481.376993042,0.0,1.0
2021-09-03,46.43,47.56,46.31,46.93,269832,40.7349737885929,41.7263698769217,40.6296927880624,41.1736446241366,307556.347649064,0.0,1.0
2021-09-07,47.14,47.72,46.45,46.45,325667,41.357886375065,41.8667445442957,40.7525206220146,40.7525206220146,371197.460159758,0.0,1.0
2021-09-08,46.15,47.65,45.66,47.42,549947,40.4893181206884,41.8053306273196,40.0594207018555,41.6035420429695,626833.328591716,0.0,1.0
2021-09-09,46.79,47.14,45.53,45.72,424179,41.0508167901844,41.357886375065,39.9453662846141,40.1120612021207,483482.107346173,0.0,1.0
2021-09-10,52.55,52.8,47.56,47.67,1377438,46.1043048156484,46.3236402334203,41.7263698769217,41.8228774607414,1570013.19485099,0.0,1.0
2021-09-13,52.29,55.44,51.75,53.26,701268,45.8761959811656,48.6398222450913,45.4024314787784,46.7272174021205,799310.032921093,0.0,1.0
2021-09-14,50.95,52.14,50.45,52.13,445172,44.7005581419084,45.7445947305025,44.2618873063646,45.7358213137916,507410.071435669,0.0,1.0
2021-09-15,51.53,52.26,50.0,50.81,708537,45.2094163111391,45.849875731033,43.8670835543752,44.5777303079561,807595.288528512,0.0,1.0
2021-09-16,51.82,51.93,49.94,51.37,285792,45.4638453957545,45.5603529795741,43.81444305411,45.0690416437651,325747.664129242,0.0,1.0
2021-09-17,52.22,52.86,51.33,52.24,639804,45.8147820641895,46.3762807336855,45.0339479769216,45.8323288976113,729252.947950066,0.0,1.0
2021-09-20,51.97,52.75,49.09,51.87,422954,45.5954466464176,46.2797731498659,43.0687026336856,45.5077124793089,482085.844019844,0.0,1.0
2021-09-21,53.78,54.205,52.05,52.05,316041,47.183435071086,47.5563052812982,45.6656339801046,45.6656339801046,360225.679931802,0.0,1.0
2021-09-22,53.05,54.47,52.46,53.71,349363,46.5429756511921,47.7888008241364,46.0253440652505,47.1220211541099,398206.322021555,0.0,1.0
2021-09-23,51.77,53.95,51.67,53.44,274092,45.4199783122001,47.3325831551709,45.3322441450914,46.8851389029163,312411.9246043,0.0,1.0
2021-09-24,51.96,52.86,51.81,51.82,218960,45.5866732297068,46.3762807336855,45.4550719790436,45.4638453957545,249572.096271899,0.0,1.0
2021-09-27,52.1,52.96,51.5075,52.1,270290,45.709501063659,46.4640149007943,45.1896761235397,45.709501063659,308078.379162092,0.0,1.0
2021-09-28,52.17,52.72,51.16,51.68,277705,45.7709149806351,46.2534528997333,44.8847998928368,45.3410175618023,316530.046561874,0.0,1.0
2021-09-29,52.53,53.31,52.32,52.41,147344,46.0867579822266,46.7710844856749,45.9025162312983,45.9814769816961,167943.692697693,0.0,1.0
2021-09-30,52.49,54.12,51.81,52.48,373064,46.0516643153831,47.4817312392558,45.4550719790436,46.0428908986723,425220.882917336,0.0,1.0
2021-10-01,52.98,53.76,52.36,52.61,271938,46.481561734216,47.1658882376643,45.9376098981418,46.1569453159136,309956.780763554,0.0,1.0
2021-10-04,52.81,53.23,52.4902,53.09,184899,46.3324136501311,46.7008971519879,46.0518397837174,46.5780693180356,210749.136959161,0.0,1.0
2021-10-05,54.31,54.38,52.88,52.88,278542,47.6484261567624,47.7098400737385,46.3938275671073,46.3938275671073,317484.064850966,0.0,1.0
2021-10-06,54.85,55.08,53.7,54.07,296629,48.1221906591497,48.3239792434998,47.113247737399,47.4378641557014,338099.750388369,0.0,1.0
2021-10-07,55.52,55.8,54.4504,55.04,301256,48.7100095787783,48.9556652466828,47.7716049273831,48.2888855766563,343373.636438104,0.0,1.0
2021-10-08,54.9,55.76,54.2,55.62,275816,48.166057742704,48.9205715798393,47.5519185729428,48.797743745887,314376.951522334,0.0,1.0
2021-10-11,54.93,55.6,54.42,55.35,138943,48.1923779928366,48.7801969124653,47.744933740582,48.5608614946934,158368.175796066,0.0,1.0
2021-10-12,54.9,55.75,54.59,54.97,227583,48.166057742704,48.9117981631284,47.8940818246669,48.2274716596801,259400.650282461,0.0,1.0
2021-10-13,55.89,56.13,54.52,55.12,198393,49.0346259970807,49.2451879981417,47.8326679076908,48.3590729103433,226129.689877927,0.0,1.0
2021-10-14,56.87,56.99,56.14,56.65,204735,49.8944208347464,49.9997018352769,49.2539614148525,49.7014056671072,233358.344584524,0.0,1.0
2021-10-15,55.18,57.19,55.17,57.19,260211,48.4117134106085,50.1751701694944,48.4029399938977,50.1751701694944,296590.266455094,0.0,1.0
2021-10-18,56.72,56.805,54.37,55.0,222204,49.7628195840833,49.8373936261257,47.7010666570276,48.2537919098128,253269.629521379,0.0,1.0
2021-10-19,56.85,56.95,55.85,56.89,128870,49.8768740013247,49.9646081684334,48.9995323302372,49.9119676681682,146886.901929849,0.0,1.0
2021-10-20,56.53,57.81,56.0214,57.06,142706,49.5961246665767,50.7191220055687,49.1499086926615,50.061115752253,162657.26877319,0.0,1.0
2021-10-21,56.27,56.63,56.02,56.4,110242,49.3680158320939,49.6838588336854,49.148680414322,49.4820702493353,125654.580915266,0.0,1.0
2021-10-22,56.92,57.02,56.16,56.55,129636,49.9382879183008,50.0260220854095,49.2715082482743,49.6136714999984,147759.993936353,0.0,1.0
2021-10-25,57.87,57.89,56.96,57.17,177243,50.7717625058339,50.7893093392557,49.9733815851443,50.1576233360727,202022.776121302,0.0,1.0
2021-10-26,56.93,57.94,56.92,57.84,162748,49.9470613350117,50.83317642281,49.9382879183008,50.7454422557013,185501.276598735,0.0,1.0
2021-10-27,56.17,57.11,55.55,56.76,131445,49.2802816649852,50.1049828358074,48.7363298289109,49.7979132509268,149821.904432133,0.0,1.0
2021-10-28,56.05,57.24,55.66,56.72,157592,49.1750006644547,50.2190372530488,48.8328374127305,49.7628195840833,179624.432753385,0.0,1.0
2021-10-29,56.4,57.02,55.89,55.89,164936,49.4820702493353,50.0260220854095,49.0346259970807,49.0346259970807,187995.173870579,0.0,1.0
2021-11-01,56.99,57.37,55.39,55.83,173864,49.9997018352769,50.3330916702902,48.5959551615369,48.9819854968154,198171.368954227,0.0,1.0
2021-11-02,59.38,59.55,56.8874,57.33,253344,52.096548429176,52.2456965132609,49.9096865798233,50.2979980034467,288763.21318007,0.0,1.0
2021-11-03,61.62,64.67,59.5,59.67,580734,54.0617937724121,56.7376858692289,52.2018294297065,52.3509775137914,661924.560451065,0.0,1.0
2021-11-04,60.56,62.18,60.18,61.9,236791,53.1318116010593,54.5531051082211,52.798421766046,54.3074494403166,269895.99126927,0.0,1.0
2021-11-05,62.28,62.54,60.97,60.97,218397,54.6408392753298,54.8689481098126,53.4915216862052,53.4915216862052,248930.385045187,0.0,1.0
2021-11-08,61.15,62.99,61.03,62.33,155756,53.6494431870009,55.2637518618019,53.5441621864704,54.6847063588842,177531.747474087,0.0,1.0
2021-11-09,61.92,62.3,60.7788,61.1,150788,54.3249962737383,54.6583861087516,53.3237739586932,53.6055761034466,171869.187306573,0.0,1.0
2021-11-10,60.55,63.03,60.52,61.54,237423,53.1230381843484,55.2988455286454,53.0967179342158,53.9916064387251,270616.349164976,0.0,1.0
2021-11-11,62.83,62.94,60.47,60.55,192884,55.1233771944279,55.2198847782476,53.0528508506614,53.1230381843484,219850.494233235,0.0,1.0
2021-11-12,62.75,63.79,62.625,63.13,152450,55.0531898607409,55.9656251986719,54.943522151855,55.3865796957542,173763.546203193,0.0,1.0
2021-11-15,63.25,63.33,62.08,62.35,141956,55.4918606962847,55.5620480299717,54.4653709411123,54.7022531923059,161802.413675437,0.0,1.0
2021-11-16,62.43,64.34,62.21,63.3,203583,54.7724405259929,56.4481631177701,54.5794253583537,55.5357277798391,232045.287154376,0.0,1.0
2021-11-17,61.87,63.09,61.54,62.21,176921,54.2811291901839,55.3514860289107,53.9916064387251,54.5794253583537,201655.758332667,0.0,1.0
2021-11-18,60.01,62.13,59.92,62.13,221983,52.6492736819612,54.5092380246667,52.5703129315633,54.5092380246667,253017.732219241,0.0,1.0
2021-11-19,60.09,60.88,59.62,60.22,183794,52.7194610156482,53.4125609358073,52.307110430237,52.8335154328895,209489.650448472,0.0,1.0
2021-11-22,59.98,61.13,59.51,60.16,188005,52.6229534318285,53.6318963535792,52.2106028464174,52.7808749326243,214289.376870655,0.0,1.0
2021-11-23,57.77,60.295,56.95,59.91,261730,50.6840283387252,52.8993160582211,49.9646081684334,52.5615395148524,298321.632979742,0.0,1.0
2021-11-24,56.85,57.68,56.29,57.68,177484,49.8768740013247,50.6050675883273,49.3855626655157,50.6050675883273,202297.46955938,0.0,1.0
2021-11-26,56.05,56.62,55.52,56.1,171256,49.1750006644547,49.6750854169745,48.7100095787783,49.218867748009,195198.752827641,0.0,1.0
2021-11-29,54.34,56.69,54.15,56.69,199690,47.674746406895,49.7364993339507,47.5080514893884,49.7364993339507,227608.019293641,0.0,1.0
2021-11-30,51.94,54.24,51.73,54.24,400351,45.569126396285,47.5870122397863,45.3848846453566,47.5870122397863,456322.790987172,0.0,1.0
2021-12-01,51.31,53.19,50.85,53.19,314549,45.0164011434999,46.6658034851444,44.6128239747996,46.6658034851444,358525.088190673,0.0,1.0
2021-12-02,51.12,51.795,50.46,51.24,234576,44.8497062259933,45.4419118539773,44.2706607230755,44.9549872265238,267371.319213907,0.0,1.0
2021-12-03,51.78,53.77,51.45,53.05,265751,45.428751728911,47.1746616543751,45.1392289774521,46.5429756511921,302904.796110493,0.0,1.0
2021-12-06,51.54,52.4761,51.3,51.81,294528,45.21818972785,46.039469266155,45.007627726789,45.4550719790436,335705.016307865,0.0,1.0
2021-12-07,53.16,54.13,51.65,52.08,328793,46.6394832350118,47.4905046559666,45.3146973116696,45.6919542302373,374760.496207191,0.0,1.0
2021-12-08,52.54,53.429,51.66,53.2,340866,46.0955313989375,46.8754881445343,45.3234707283805,46.6745769018553,388521.383667416,0.0,1.0
2021-12-09,51.52,53.24,50.93,52.23,381144,45.2006428944283,46.7096705686988,44.6830113084866,45.8235554809004,434430.521837124,0.0,1.0
2021-12-10,48.26,48.4,41.6206,47.22,1367608,44.9725340599455,45.1029972752044,38.7854092643052,44.003378746594,1467579.34502924,3.0,1.0
2021-12-13,46.73,48.52,45.92,48.25,767644,43.546757493188,45.2148228882834,42.7919346049046,44.9632152588556,823758.32748538,0.0,1.0
2021-12-14,45.52,46.725,45.3135,46.53,456240,42.4191825613079,43.5420980926431,42.2267493188011,43.3603814713896,489590.877192982,0.0,1.0
2021-12-15,46.03,46.365,45.13,45.67,270188,42.8944414168937,43.206621253406,42.0557493188011,42.5589645776567,289938.584795322,0.0,1.0
2021-12-16,46.04,47.09,45.69,46.27,259940,42.9037602179836,43.8822343324251,42.5776021798365,43.1180926430518,278941.461988304,0.0,1.0
2021-12-17,46.85,47.7,45.73,46.25,876764,43.658583106267,44.4506811989101,42.6148773841962,43.0994550408719,940854.935672515,0.0,1.0
2021-12-20,46.89,47.71,46.4,47.09,267192,43.6958583106267,44.46,43.2392370572207,43.8822343324251,286723.578947368,0.0,1.0
2021-12-21,46.45,47.31,46.33,47.02,225015,43.2858310626703,44.0872479564033,43.1740054495913,43.8170027247956,241463.464912281,0.0,1.0
2021-12-22,46.5,47.18,45.53,46.28,275432,43.3324250681199,43.9661035422343,42.4285013623978,43.1274114441417,295565.918128655,0.0,1.0
2021-12-23,46.64,46.77,45.88,46.39,166342,43.4628882833787,43.5840326975477,42.754659400545,43.2299182561308,178501.502923977,0.0,1.0
2021-12-27,46.61,47.14,46.29,46.63,163978,43.434931880109,43.9288283378747,43.1367302452316,43.4535694822888,175964.695906433,0.0,1.0
2021-12-28,45.51,46.5109,45.33,46.38,163165,42.409863760218,43.3425825613079,42.2421253405995,43.2205994550409,175092.266081871,0.0,1.0
2021-12-29,45.7,45.99,45.28,45.63,121145,42.5869209809264,42.8571662125341,42.1955313351499,42.521689373297,130000.628654971,0.0,1.0
2021-12-30,45.93,46.15,44.95,45.94,267117,42.8012534059945,43.0062670299727,41.8880108991826,42.8105722070845,286643.096491228,0.0,1.0
2021-12-31,45.33,46.02,44.97,45.93,178671,42.2421253405995,42.8851226158038,41.9066485013624,42.8012534059945,191731.745614035,0.0,1.0
2022-01-03,46.62,46.66,44.821,45.42,143782,43.4442506811989,43.4815258855586,41.7677983651226,42.3259945504087,154292.380116959,0.0,1.0
2022-01-04,47.11,47.39,45.8001,46.45,165941,43.9008719346049,44.1617983651226,42.6802021798365,43.2858310626703,178071.19005848,0.0,1.0
2022-01-05,45.38,47.035,45.24,46.99,175541,42.288719346049,43.8309809264305,42.1582561307902,43.7890463215259,188372.944444445,0.0,1.0
2022-01-06,45.08,45.97,44.53,45.16,189551,42.0091553133515,42.8385286103542,41.496621253406,42.0837057220708,203407.067251462,0.0,1.0
2022-01-07,44.8,45.53,44.545,45.12,272264,41.7482288828338,42.4285013623978,41.5105994550409,42.0464305177112,292166.339181286,0.0,1.0
2022-01-10,46.01,46.88,44.48,44.81,265936,42.8758038147139,43.6865395095368,41.4500272479564,41.7575476839237,285375.766081871,0.0,1.0
2022-01-11,45.67,46.06,44.85,45.91,162766,42.5589645776567,42.9223978201635,41.7948228882834,42.7826158038147,174664.099415205,0.0,1.0
2022-01-12,44.99,46.09,44.9101,45.85,187771,41.9252861035422,42.9503542234332,41.8508288828338,42.7267029972752,201496.950292398,0.0,1.0
2022-01-13,44.79,45.58,44.66,45.39,130136,41.7389100817439,42.4750953678474,41.6177656675749,42.298038147139,139648.865497076,0.0,1.0
2022-01-14,45.07,45.2,44.29,44.63,210052,41.9998365122616,42.1209809264305,41.272970027248,41.5898092643052,225406.678362573,0.0,1.0
2022-01-18,43.21,44.78,42.59,44.6,275723,40.2665395095368,41.7295912806539,39.6887738419619,41.5618528610354,295878.190058479,0.0,1.0
2022-01-19,43.37,43.91,42.72,43.91,193753,40.4156403269755,40.9188555858311,39.8099182561308,40.9188555858311,207916.230994152,0.0,1.0
2022-01-20,42.87,44.12,42.75,43.62,178519,39.9497002724796,41.1145504087193,39.8378746594005,40.6486103542234,191568.634502924,0.0,1.0
2022-01-21,42.96,43.86,42.51,42.67,177905,40.0335694822888,40.8722615803815,39.6142234332425,39.7633242506812,190909.751461988,0.0,1.0
2022-01-24,43.7,43.85,41.94,42.91,223120,40.7231607629428,40.8629427792916,39.0830517711172,39.9869754768392,239429.941520468,0.0,1.0
2022-01-25,43.29,44.35,42.92,43.33,185512,40.3410899182561,41.3288828337875,39.9962942779292,40.3783651226158,199072.81871345,0.0,1.0
2022-01-26,42.2,43.56,41.745,43.42,161601,39.325340599455,40.5926975476839,38.9013351498638,40.4622343324251,173413.938596491,0.0,1.0
2022-01-27,41.9,43.34,41.3731,42.37,232379,39.0457765667575,40.3876839237057,38.5547689373297,39.4837602179836,249365.769005848,0.0,1.0
2022-01-28,43.25,43.42,41.36,41.93,214991,40.3038147138965,40.4622343324251,38.5425613079019,39.0737329700272,230706.716374269,0.0,1.0
2022-01-31,44.67,45.1,43.1,43.16,300459,41.6270844686648,42.0277929155313,40.1640326975477,40.2199455040872,322422.377192983,0.0,1.0
2022-02-01,44.59,44.9,43.57,44.9,211629,41.5525340599455,41.841416893733,40.6020163487738,41.841416893733,227098.956140351,0.0,1.0
2022-02-02,44.3,45.52,43.96,44.75,170037,41.2822888283379,42.4191825613079,40.9654495912807,41.7016348773842,182466.605263158,0.0,1.0
2022-02-03,43.62,44.56,43.57,44.12,134308,40.6486103542234,41.5245776566757,40.6020163487738,41.1145504087193,144125.83625731,0.0,1.0
2022-02-04,42.58,43.875,41.92,43.62,188384,39.6794550408719,40.8862397820163,39.0644141689373,40.6486103542234,202154.760233918,0.0,1.0
2022-02-07,42.95,43.24,42.25,42.75,150201,40.0242506811989,40.2944959128065,39.3719346049046,39.8378746594005,161180.605263158,0.0,1.0
2022-02-08,44.78,44.99,42.85,42.85,138314,41.7295912806539,41.9252861035422,39.9310626702997,39.9310626702997,148424.67251462,0.0,1.0
2022-02-09,45.33,45.5,44.71,44.84,168713,42.2421253405995,42.4005449591281,41.6643596730245,41.7855040871935,181045.821637427,0.0,1.0
2022-02-10,44.33,45.425,44.06,44.76,226774,41.3102452316076,42.3306539509537,41.0586376021798,41.7109536784741,243351.046783626,0.0,1.0
2022-02-11,45.33,45.4,44.62,44.62,163190,42.2421253405995,42.3073569482289,41.5804904632153,41.5804904632153,175119.093567251,0.0,1.0
2022-02-14,45.45,45.65,44.7,45.38,173328,42.3539509536785,42.5403269754768,41.6550408719346,42.288719346049,185998.175438596,0.0,1.0
2022-02-15,44.73,46.33,44.645,45.64,121968,41.6829972752044,43.1740054495913,41.6037874659401,42.5310081743869,130883.789473684,0.0,1.0
2022-02-16,43.36,44.77,42.95,44.77,190813,40.4063215258856,41.720272479564,40.0242506811989,41.720272479564,204761.31871345,0.0,1.0
2022-02-17,43.22,43.66,42.8,43.2,109781,40.2758583106267,40.6858855585831,39.8844686648501,40.2572207084469,117805.926900585,0.0,1.0
2022-02-18,42.43,43.35,41.85,43.1,143030,39.5396730245232,40.3970027247956,38.9991825613079,40.1640326975477,153485.409356725,0.0,1.0
2022-02-22,42.33,42.781,41.7023,42.18,154320,39.446485013624,39.8667629427793,38.8615438692098,39.3067029972752,165600.701754386,0.0,1.0
2022-02-23,40.51,42.65,40.48,42.58,129459,37.7504632152589,39.7446866485014,37.7225068119891,39.6794550408719,138922.377192982,0.0,1.0
2022-02-24,42.22,42.26,39.63,40.1,185961,39.3439782016349,39.3812534059945,36.930408719346,37.3683923705722,199554.640350877,0.0,1.0
2022-02-25,43.35,43.38,42.0,42.4,132203,40.3970027247956,40.4249591280654,39.1389645776567,39.5117166212534,141866.961988304,0.0,1.0
2022-02-28,44.01,44.15,42.89,42.9,178105,41.0120435967302,41.1425068119891,39.9683378746594,39.9776566757493,191124.371345029,0.0,1.0
2022-03-01,43.33,44.28,42.57,43.91,154778,40.3783651226158,41.263651226158,39.670136239782,40.9188555858311,166092.18128655,0.0,1.0
2022-03-02,43.93,44.16,42.01,42.97,104919,40.9374931880109,41.151825613079,39.1482833787466,40.0428882833787,112588.51754386,0.0,1.0
2022-03-03,43.06,44.28,42.8,44.19,125882,40.126757493188,41.263651226158,39.8844686648501,41.1797820163488,135083.900584795,0.0,1.0
2022-03-04,42.69,42.96,42.34,42.72,110551,39.781961852861,40.0335694822888,39.4558038147139,39.8099182561308,118632.213450292,0.0,1.0
2022-03-07,43.04,43.64,42.55,43.64,207449,40.1081198910082,40.6672479564033,39.6514986376022,40.6672479564033,222613.400584795,0.0,1.0
2022-03-08,42.18,43.05,41.31,43.05,159536,39.3067029972752,40.1174386920981,38.4959673024523,40.1174386920981,171197.988304094,0.0,1.0
2022-03-09,43.57,44.218,42.83,42.83,186360,40.6020163487738,41.2058746594005,39.9124250681199,39.9124250681199,199982.807017544,0.0,1.0
2022-03-10,40.63,43.46,40.29,42.98,221609,37.8622888283379,40.4995095367847,37.5454495912807,40.0522070844687,237808.488304093,0.0,1.0
2022-03-11,39.54,42.41,38.38,40.5,327099,36.8465395095368,39.5210354223433,35.7655585831063,37.7411444141689,351009.745614035,0.0,1.0
2022-03-14,39.0,39.6,38.1001,39.6,386717,36.3433242506812,36.9024523160763,35.5047253405994,36.9024523160763,414985.786549708,0.0,1.0
2022-03-15,40.51,40.6,39.13,39.35,207759,37.7504632152589,37.8343324250681,36.4644686648501,36.6694822888283,222946.061403509,0.0,1.0
2022-03-16,42.07,42.4,40.76,40.76,262803,39.2041961852861,39.5117166212534,37.9834332425068,37.9834332425068,282013.745614035,0.0,1.0
2022-03-17,41.54,42.49,41.39,42.08,223086,38.7102997275204,39.5955858310627,38.5705177111717,39.213514986376,239393.456140351,0.0,1.0
2022-03-18,43.87,43.97,41.75,42.62,752430,40.8815803814714,40.9747683923706,38.9059945504087,39.7167302452316,807432.192982456,0.0,1.0
2022-03-21,43.19,44.66,42.8,43.59,186649,40.2479019073569,41.6177656675749,39.8844686648501,40.6206539509537,200292.932748538,0.0,1.0
2022-03-22,43.48,43.895,42.86,43.04,134913,40.5181471389646,40.9048773841962,39.9403814713896,40.1081198910082,144775.061403509,0.0,1.0
2022-03-23,42.5,43.275,41.73,43.22,126142,39.6049046321526,40.3271117166212,38.8873569482289,40.2758583106267,135362.906432748,0.0,1.0
2022-03-24,42.59,43.09,42.02,42.74,103779,39.6887738419619,40.1547138964578,39.1576021798365,39.8285558583106,111365.184210526,0.0,1.0
2022-03-25,42.61,43.09,42.24,42.52,109259,39.7074114441417,40.1547138964578,39.3626158038147,39.6235422343324,117245.769005848,0.0,1.0
2022-03-28,43.46,43.56,42.53,42.53,93742,40.4995095367847,40.5926975476839,39.6328610354223,39.6328610354223,100594.485380117,0.0,1.0
2022-03-29,44.74,44.82,43.49,43.49,147032,41.6923160762943,41.7668664850136,40.5274659400545,40.5274659400545,157779.953216374,0.0,1.0
2022-03-30,44.17,44.65,43.945,44.53,104135,41.1611444141689,41.608446866485,40.9514713896458,41.496621253406,111747.207602339,0.0,1.0
2022-03-31,43.5,44.445,43.335,43.96,131625,40.5367847411444,41.4174114441417,40.3830245231608,40.9654495912807,141246.710526316,0.0,1.0
2022-04-01,44.68,44.75,43.38,43.52,180829,41.6364032697548,41.7016348773842,40.4249591280654,40.5554223433243,194047.494152047,0.0,1.0
2022-04-04,45.43,45.55,44.16,44.97,131817,42.3353133514986,42.4471389645777,41.151825613079,41.9066485013624,141452.745614035,0.0,1.0
2022-04-05,45.55,45.76,45.106,45.39,133223,42.4471389645777,42.6428337874659,42.0333841961853,42.298038147139,142961.523391813,0.0,1.0
2022-04-06,45.47,45.845,45.09,45.23,193223,42.3725885558583,42.7220435967302,42.0184741144414,42.1489373297003,207347.488304094,0.0,1.0
2022-04-07,46.71,47.02,45.37,45.5,227930,43.5281198910082,43.8170027247956,42.2794005449591,42.4005449591281,244591.549707602,0.0,1.0
2022-04-08,45.93,47.34,45.835,46.83,242298,42.8012534059945,44.115204359673,42.7127247956403,43.6399455040872,260009.842105263,0.0,1.0
2022-04-11,46.6,46.7,45.48,45.54,147892,43.4256130790191,43.5188010899183,42.3819073569482,42.4378201634877,158702.81871345,0.0,1.0
2022-04-12,47.85,48.09,46.78,46.96,218646,44.5904632152589,44.8141144414169,43.5933514986376,43.7610899182561,234628.894736842,0.0,1.0
2022-04-13,46.22,47.94,45.49,47.86,223841,43.0714986376022,44.6743324250681,42.3912261580381,44.5997820163488,240203.64619883,0.0,1.0
2022-04-14,47.34,47.73,46.31,46.48,186929,44.115204359673,44.4786376021798,43.1553678474114,43.31378746594,200593.400584795,0.0,1.0
2022-04-18,45.37,47.64,45.28,47.64,140858,42.2794005449591,44.3947683923706,42.1955313351499,44.3947683923706,151154.637426901,0.0,1.0
2022-04-19,45.99,46.375,45.15,45.16,99688,42.8571662125341,43.2159400544959,42.0743869209809,42.0837057220708,106975.134502924,0.0,1.0
2022-04-20,46.61,46.975,46.24,46.38,91209,43.434931880109,43.775068119891,43.090136239782,43.2205994550409,97876.3245614035,0.0,1.0
2022-04-21,45.92,47.05,45.83,46.47,126101,42.7919346049046,43.8449591280654,42.7080653950954,43.3044686648501,135318.909356725,0.0,1.0
2022-04-22,45.22,46.3616,45.02,45.92,96030,42.1396185286103,43.2034528610354,41.953242506812,42.7919346049046,103049.736842105,0.0,1.0
2022-04-25,46.1,46.1899,44.65,45.09,113274,42.9596730245232,43.0434490463215,41.608446866485,42.0184741144414,121554.263157895,0.0,1.0
2022-04-26,44.49,45.86,44.46,45.86,121931,41.4593460490463,42.7360217983651,41.4313896457766,42.7360217983651,130844.084795322,0.0,1.0
2022-04-27,44.33,45.9,44.22,44.47,139132,41.3102452316076,42.7732970027248,41.2077384196185,41.4407084468665,149302.467836257,0.0,1.0
2022-04-28,45.45,45.68,44.21,44.78,133343,42.3539509536785,42.5682833787466,41.1984196185286,41.7295912806539,143090.295321637,0.0,1.0
2022-04-29,44.08,45.28,43.79,45.09,131330,41.0772752043597,42.1955313351499,40.807029972752,42.0184741144414,140930.14619883,0.0,1.0
2022-05-02,43.84,44.66,42.97,44.23,121546,40.8536239782016,41.6177656675749,40.0428882833787,41.2170572207084,130430.941520468,0.0,1.0
2022-05-03,43.51,44.16,42.58,43.83,110714,40.5461035422343,41.151825613079,39.6794550408719,40.8443051771117,118807.128654971,0.0,1.0
2022-05-04,45.11,45.18,43.22,43.7,113542,42.0371117166212,42.1023433242507,40.2758583106267,40.7231607629428,121841.85380117,0.0,1.0
2022-05-05,45.59,45.69,44.46,44.76,261551,42.4844141689373,42.5776021798365,41.4313896457766,41.7109536784741,280670.225146199,0.0,1.0
2022-05-06,45.67,46.34,44.49,45.5,179921,42.5589645776567,43.1833242506812,41.4593460490463,42.4005449591281,193073.119883041,0.0,1.0
2022-05-09,45.88,46.29,44.84,45.21,122807,42.754659400545,43.1367302452316,41.7855040871935,42.1302997275204,131784.119883041,0.0,1.0
2022-05-10,46.37,46.9,44.52,46.52,427766,43.211280653951,43.7051771117166,41.4873024523161,43.3510626702997,459035.444444444,0.0,1.0
2022-05-11,46.34,48.71,45.41,46.4,432398,43.1833242506812,45.3918801089918,42.3166757493188,43.2392370572207,464006.040935673,0.0,1.0
2022-05-12,46.64,46.65,44.47,46.0,185002,43.4628882833787,43.4722070844687,41.4407084468665,42.866485013624,198525.538011696,0.0,1.0
2022-05-13,49.63,49.8,46.98,46.98,318969,46.2492098092643,46.4076294277929,43.779727520436,43.779727520436,342285.447368421,0.0,1.0
2022-05-16,48.28,50.72,47.91,49.63,264494,44.9911716621253,47.2649591280654,44.6463760217984,46.2492098092643,283828.356725146,0.0,1.0
2022-05-17,49.45,49.72,48.0,48.68,288508,46.0814713896458,46.3330790190736,44.7302452316076,45.3639237057221,309597.766081871,0.0,1.0
2022-05-18,48.48,49.04,47.69,48.69,797069,45.1775476839237,45.6994005449591,44.4413623978202,45.373242506812,855334.277777778,0.0,1.0
2022-05-19,45.12,48.09,45.035,47.93,694912,42.0464305177112,44.8141144414169,41.9672207084469,44.6650136239782,745709.660818713,0.0,1.0
2022-05-20,45.52,45.86,44.59,45.28,335322,42.4191825613079,42.7360217983651,41.5525340599455,42.1955313351499,359833.842105263,0.0,1.0
2022-05-23,46.36,46.4475,44.85,45.76,504427,43.201961852861,43.2835013623978,41.7948228882834,42.6428337874659,541300.318713451,0.0,1.0
2022-05-24,47.37,47.72,45.49,45.96,304338,44.1431607629428,44.4693188010899,42.3912261580381,42.8292098092643,326584.929824561,0.0,1.0
2022-05-25,47.57,48.23,46.57,47.16,165129,44.3295367847411,44.9445776566757,43.3976566757493,43.9474659400545,177199.833333333,0.0,1.0
2022-05-26,48.96,49.81,46.22,48.06,134470,45.6248501362398,46.4169482288828,43.0714986376022,44.7861580381471,144299.678362573,0.0,1.0
2022-05-27,50.94,51.2,49.18,49.18,137675,47.4699727520436,47.7122615803815,45.829863760218,45.829863760218,147738.961988304,0.0,1.0
2022-05-31,49.63,50.935,49.28,50.89,169175,46.2492098092643,47.4653133514986,45.9230517711172,47.423378746594,181541.593567251,0.0,1.0
2022-06-01,48.6,50.375,48.115,49.82,182923,45.2893732970027,46.9434604904632,44.8374114441417,46.4262670299727,196294.564327486,0.0,1.0
2022-06-02,49.29,49.46,48.27,48.52,130185,45.9323705722071,46.0907901907357,44.9818528610354,45.2148228882834,139701.447368421,0.0,1.0
2022-06-03,48.94,49.89,48.795,48.88,121101,45.6062125340599,46.4914986376022,45.4710899182561,45.5502997275204,129953.412280702,0.0,1.0
2022-06-06,48.83,49.72,48.48,49.3,104944,45.5037057220708,46.3330790190736,45.1775476839237,45.941689373297,112615.34502924,0.0,1.0
2022-06-07,49.24,49.99,48.29,48.29,131148,45.8857765667575,46.5846866485014,45.0004904632153,45.0004904632153,140734.842105263,0.0,1.0
2022-06-08,48.74,49.225,47.99,48.89,118864,45.4198365122616,45.8717983651226,44.7209264305177,45.5596185286104,127552.888888889,0.0,1.0
2022-06-09,47.64,49.1,47.6,48.72,74494,44.3947683923706,45.7553133514986,44.3574931880109,45.4011989100817,79939.4678362573,0.0,1.0
2022-06-10,46.82,47.43,46.42,46.74,124718,43.6306267029973,44.1990735694823,43.2578746594005,43.5560762942779,133834.812865497,0.0,1.0
2022-06-13,44.4,46.99,44.1,46.25,227286,41.3754768392371,43.7890463215259,41.0959128065395,43.0994550408719,243900.47368421,0.0,1.0
2022-06-14,44.08,45.29,43.75,44.69,159156,41.0772752043597,42.2048501362398,40.7697547683924,41.6457220708447,170790.210526316,0.0,1.0
2022-06-15,45.19,45.81,44.33,44.73,178373,42.1116621253406,42.6894277929155,41.3102452316076,41.6829972752044,191411.961988304,0.0,1.0
2022-06-16,43.99,44.59,43.68,44.59,125016,40.9934059945504,41.5525340599455,40.7045231607629,41.5525340599455,134154.596491228,0.0,1.0
2022-06-17,44.46,45.02,44.24,44.24,208044,41.4313896457766,41.953242506812,41.2263760217984,41.2263760217984,223251.894736842,0.0,1.0
2022-06-21,45.44,46.23,43.88,45.59,202892,42.3446321525886,43.0808174386921,40.8908991825613,42.4844141689373,217723.286549707,0.0,1.0
2022-06-22,45.28,46.56,44.255,45.18,134521,42.1955313351499,43.3883378746594,41.2403542234332,42.1023433242507,144354.406432748,0.0,1.0
2022-06-23,46.62,46.65,45.45,45.45,124345,43.4442506811989,43.4722070844687,42.3539509536785,42.3539509536785,133434.546783626,0.0,1.0
2022-06-24,48.64,48.86,46.8552,47.27,300970,45.3266485013624,45.5316621253406,43.6634288828338,44.0499727520436,322970.730994152,0.0,1.0
2022-06-27,48.9,49.23,47.74,48.92,223128,45.5689373297003,45.8764577656676,44.4879564032698,45.5875749318801,239438.526315789,0.0,1.0
2022-06-28,48.14,49.61,47.39,49.11,177400,44.8607084468665,46.2305722070845,44.1617983651226,45.7646321525886,190367.83625731,0.0,1.0
2022-06-29,47.98,48.89,47.38,47.87,111222,44.7116076294278,45.5596185286104,44.1524795640327,44.6091008174387,119352.263157895,0.0,1.0
2022-06-30,48.94,49.02,46.31,47.23,405444,45.6062125340599,45.6807629427793,43.1553678474114,44.0126975476839,435081.719298246,0.0,1.0
2022-07-01,49.48,49.96,48.7585,49.13,170445,46.1094277929155,46.5567302452316,45.4370762942779,45.7832697547684,182904.429824562,0.0,1.0
2022-07-05,50.97,50.98,48.54,48.95,267327,47.4979291553133,47.5072479564033,45.2334604904632,45.6155313351499,286868.447368421,0.0,1.0
2022-07-06,50.86,51.67,50.06,51.04,171443,47.3954223433242,48.1502452316076,46.6499182561308,47.5631607629428,183975.383040936,0.0,1.0
2022-07-07,50.75,50.965,50.2,50.85,150065,47.2929155313351,47.4932697547684,46.7803814713896,47.3861035422343,161034.66374269,0.0,1.0
2022-07-08,50.32,50.86,49.505,50.32,122698,46.8922070844687,47.3954223433242,46.1327247956403,46.8922070844687,131667.152046784,0.0,1.0
2022-07-11,49.28,50.22,49.14,49.89,120058,45.9230517711172,46.7990190735695,45.7925885558583,46.4914986376022,128834.169590643,0.0,1.0
2022-07-12,48.6,49.52,48.13,49.43,119269,45.2893732970027,46.1467029972752,44.8513896457766,46.0628337874659,127987.494152047,0.0,1.0
2022-07-13,48.12,48.99,47.73,48.21,117415,44.8420708446866,45.6528065395095,44.4786376021798,44.9259400544959,125997.967836257,0.0,1.0
2022-07-14,48.28,49.14,47.22,47.47,89008,44.9911716621253,45.7925885558583,44.003378746594,44.236348773842,95514.4327485381,0.0,1.0
2022-07-15,48.62,48.8,48.01,48.8,115964,45.3080108991826,45.4757493188011,44.7395640326975,45.4757493188011,124440.900584795,0.0,1.0
2022-07-18,47.59,49.185,47.42,49.13,150670,44.348174386921,45.8345231607629,44.1897547683924,45.7832697547684,161683.888888889,0.0,1.0
2022-07-19,48.14,48.745,47.27,48.0,171194,44.8607084468665,45.4244959128065,44.0499727520436,44.7302452316076,183708.18128655,0.0,1.0
2022-07-20,49.18,49.55,47.6,48.37,161873,45.829863760218,46.174659400545,44.3574931880109,45.0750408719346,173705.821637427,0.0,1.0
2022-07-21,49.35,49.64,48.67,49.26,101835,45.9882833787466,46.2585286103542,45.3546049046322,45.9044141689373,109279.078947368,0.0,1.0
2022-07-22,48.59,49.66,48.165,49.66,113689,45.2800544959128,46.2771662125341,44.8840054495913,46.2771662125341,121999.599415205,0.0,1.0
2022-07-25,49.26,49.58,48.4833,48.59,80207,45.9044141689373,46.2026158038147,45.1806228882834,45.2800544959128,86070.0847953217,0.0,1.0
2022-07-26,51.31,51.37,48.8801,49.36,146171,47.8147683923706,47.8706811989101,45.5503929155313,45.9976021798365,156856.014619883,0.0,1.0
2022-07-27,51.45,51.81,50.03,51.27,174061,47.9452316076294,48.2807084468665,46.621961852861,47.7774931880109,186784.757309942,0.0,1.0
2022-07-28,52.68,52.775,51.23,51.69,98658,49.0914441416894,49.1799727520436,47.7402179836512,48.1688828337875,105869.842105263,0.0,1.0
2022-07-29,54.18,54.39,51.92,52.65,194046,50.4892643051771,50.6849591280654,48.3832152588556,49.0634877384196,208230.649122807,0.0,1.0
2022-08-01,54.51,54.925,53.69,53.98,114278,50.7967847411444,51.183514986376,50.0326430517711,50.3028882833787,122631.65497076,0.0,1.0
2022-08-02,54.03,54.725,53.649,54.18,108604,50.3494822888283,50.9971389645777,49.9944359673025,50.4892643051771,116542.888888889,0.0,1.0
2022-08-03,54.55,54.9,53.57,54.35,89770,50.8340599455041,51.1602179836512,49.9208174386921,50.6476839237057,96332.1345029239,0.0,1.0
2022-08-04,54.5,54.75,53.99,54.47,84794,50.7874659400545,51.0204359673024,50.3122070844687,50.7595095367847,90992.3918128655,0.0,1.0
2022-08-05,53.92,54.48,53.27,54.44,131692,50.2469754768392,50.7688283378747,49.6412534059945,50.731553133515,141318.608187135,0.0,1.0
2022-08-08,54.44,55.32,53.73,53.92,111129,50.731553133515,51.5516076294278,50.0699182561308,50.2469754768392,119252.464912281,0.0,1.0
2022-08-09,53.92,54.85,53.7,54.41,136362,50.2469754768392,51.1136239782016,50.041961852861,50.7035967302452,146329.98245614,0.0,1.0
2022-08-10,54.65,54.91,53.9,54.62,95799,50.9272479564033,51.1695367847411,50.2283378746594,50.8992915531335,102801.850877193,0.0,1.0
2022-08-11,54.8,55.31,54.5143,54.86,75097,51.067029972752,51.5422888283379,50.8007918256131,51.1229427792915,80586.5467836258,0.0,1.0
2022-08-12,55.74,55.79,54.67,55.07,68275,51.9429972752044,51.9895912806539,50.9458855585831,51.3186376021798,73265.8625730994,0.0,1.0
2022-08-15,55.91,57.12,55.5,55.72,200059,52.101416893733,53.2289918256131,51.7193460490463,51.9243596730245,214683.195906433,0.0,1.0
2022-08-16,56.88,57.0,55.4,55.91,93644,53.005340599455,53.1171662125341,51.6261580381471,52.101416893733,100489.321637427,0.0,1.0
2022-08-17,56.97,57.1392,56.26,56.85,80059,53.0892098092643,53.2468839237057,52.4275749318801,52.9773841961853,85911.2660818713,0.0,1.0
2022-08-18,57.6,57.65,56.2695,57.0,128028,53.6762942779292,53.7228882833787,52.4364277929155,53.1171662125341,137386.771929824,0.0,1.0
2022-08-19,55.66,57.52,55.33,57.44,164122,51.868446866485,53.6017438692098,51.5609264305177,53.5271934604905,176119.222222222,0.0,1.0
2022-08-22,55.68,55.995,54.8368,55.18,140301,51.8870844686648,52.1806267029973,51.1013231607629,51.4211444141689,150556.921052632,0.0,1.0
2022-08-23,55.65,55.955,55.0187,55.44,87295,51.8591280653951,52.1433514986376,51.2708321525886,51.6634332425068,93676.2134502924,0.0,1.0
2022-08-24,56.32,56.39,55.495,55.64,65514,52.4834877384196,52.548719346049,51.7146866485014,51.8498092643052,70303.0350877193,0.0,1.0
2022-08-25,57.25,57.3,55.6927,56.42,99699,53.350136239782,53.3967302452316,51.898919346049,52.5766757493188,106986.938596491,0.0,1.0
2022-08-26,56.48,57.55,56.25,57.01,81579,52.6325885558583,53.6297002724796,52.4182561307902,53.126485013624,87542.3771929825,0.0,1.0
2022-08-29,55.78,56.71,55.5805,56.09,78911,51.980272479564,52.8469209809264,51.7943623978202,52.2691553133515,84679.3479532164,0.0,1.0
2022-08-30,55.48,56.44,55.15,56.22,107991,51.7007084468665,52.5953133514986,51.3931880108992,52.3902997275204,115885.078947368,0.0,1.0
2022-08-31,55.46,56.03,55.16,55.71,101371,51.6820708446866,52.213242506812,51.4025068119891,51.9150408719346,108781.160818714,0.0,1.0
2022-09-01,55.13,55.22,54.15,55.21,113593,51.3745504087193,51.4584196185286,50.4613079019074,51.4491008174387,121896.581871345,0.0,1.0
2022-09-02,53.29,55.6,52.82,55.6,111039,49.6598910081744,51.8125340599455,49.2219073569482,51.8125340599455,119155.885964912,0.0,1.0
2022-09-06,51.01,53.2,50.87,53.2,243859,47.535204359673,49.5760217983651,47.4047411444142,49.5760217983651,261684.950292398,0.0,1.0
2022-09-07,50.71,51.18,49.4,51.18,205062,47.2556403269755,47.6936239782016,46.0348773841962,47.6936239782016,220051.912280702,0.0,1.0
2022-09-08,50.66,51.42,49.11,50.22,207900,47.2090463215259,47.9172752043597,45.7646321525886,46.7990190735695,223097.368421052,0.0,1.0
2022-09-09,46.93,49.015,45.2112,48.16,543318,43.7331335149864,45.6761035422343,42.1314179836512,44.8793460490463,583034.228070175,0.0,1.0
2022-09-12,45.87,46.57,44.47,46.57,350130,42.745340599455,43.3976566757493,41.4407084468665,43.3976566757493,375724.298245614,0.0,1.0
2022-09-13,42.91,45.1274,42.675,45.08,284219,39.9869754768392,42.0533264305177,39.7679836512262,42.0091553133515,304995.242690059,0.0,1.0
2022-09-14,42.08,42.93,41.07,42.93,284008,39.213514986376,40.0056130790191,38.2723160762943,40.0056130790191,304768.81871345,0.0,1.0
2022-09-15,41.89,42.285,41.41,41.92,208700,39.0364577656676,39.4045504087193,38.5891553133515,39.0644141689373,223955.847953216,0.0,1.0
2022-09-16,42.21,42.29,41.235,41.74,393415,39.334659400545,39.4092098092643,38.4260762942779,38.8966757493188,422173.406432748,0.0,1.0
2022-09-19,42.28,42.48,41.4,41.81,175243,39.3998910081744,39.5862670299727,38.5798365122616,38.9619073569482,188053.160818713,0.0,1.0
2022-09-20,41.32,41.79,40.89,41.79,238031,38.5052861035422,38.9432697547684,38.1045776566757,38.9432697547684,255430.926900585,0.0,1.0
2022-09-21,40.62,41.84,40.62,41.66,158339,37.8529700272479,38.989863760218,37.8529700272479,38.8221253405994,169913.488304094,0.0,1.0
2022-09-22,40.33,40.62,40.12,40.44,190739,37.5827247956403,37.8529700272479,37.387029972752,37.6852316076294,204681.909356725,0.0,1.0
2022-09-23,40.56,40.83,39.78,40.14,207310,37.7970572207084,38.0486648501362,37.0701907356948,37.4056675749319,222464.239766082,0.0,1.0
2022-09-26,40.39,41.15,40.13,40.5,206597,37.6386376021798,38.3468664850136,37.396348773842,37.7411444141689,221699.119883041,0.0,1.0
2022-09-27,40.29,41.11,39.98,40.65,268822,37.5454495912807,38.3095912806539,37.2565667574932,37.8809264305177,288472.730994152,0.0,1.0
2022-09-28,40.21,40.61,39.78,40.32,181572,37.4708991825613,37.843651226158,37.0701907356948,37.5734059945504,194844.807017544,0.0,1.0
2022-09-29,39.08,40.1,38.4,39.93,245648,36.4178746594005,37.3683923705722,35.7841961852861,37.2099727520436,263604.725146199,0.0,1.0
2022-09-30,38.54,39.7499,38.47,39.26,323386,35.914659400545,37.0421411444142,35.8494277929155,36.5856130790191,347025.32748538,0.0,1.0
2022-10-03,39.11,39.4,38.57,38.71,141367,36.4458310626703,36.7160762942779,35.9426158038147,36.0730790190736,151700.84502924,0.0,1.0
2022-10-04,40.58,40.635,39.65,39.65,190754,37.8156948228883,37.8669482288828,36.9490463215259,36.9490463215259,204698.005847953,0.0,1.0
2022-10-05,40.45,40.7,39.67,40.4,153072,37.6945504087193,37.9275204359673,36.9676839237057,37.6479564032698,164261.473684211,0.0,1.0
2022-10-06,39.78,40.58,39.68,40.3,150605,37.0701907356948,37.8156948228883,36.9770027247956,37.5547683923706,161614.137426901,0.0,1.0
2022-10-07,39.0,39.5,38.78,39.5,177778,36.3433242506812,36.8092643051771,36.138310626703,36.8092643051771,190773.467836257,0.0,1.0
2022-10-10,40.34,40.48,38.94,39.15,155130,37.5920435967302,37.7225068119891,36.2874114441417,36.48310626703,166469.912280702,0.0,1.0
2022-10-11,40.6,40.675,39.93,40.01,191481,37.8343324250681,37.9042234332425,37.2099727520436,37.2845231607629,205478.149122807,0.0,1.0
2022-10-12,41.69,41.805,40.46,40.87,215604,38.8500817438692,38.9572479564033,37.7038692098093,38.0859400544959,231364.52631579,0.0,1.0
2022-10-13,42.78,43.1399,41.065,41.2,160409,39.8658310626703,40.2012147138965,38.2676566757493,38.3934604904632,172134.804093567,0.0,1.0
2022-10-14,41.82,43.22,41.519,43.22,194328,38.9712261580381,40.2758583106267,38.6907302452316,40.2758583106267,208533.263157895,0.0,1.0
2022-10-17,42.45,42.99,42.275,42.41,131546,39.558310626703,40.0615258855586,39.3952316076294,39.5210354223433,141161.935672515,0.0,1.0
2022-10-18,43.11,43.87,42.54,42.71,118826,40.1733514986376,40.8815803814714,39.6421798365123,39.8005994550409,127512.111111111,0.0,1.0
2022-10-19,42.37,42.96,41.66,42.77,123319,39.4837602179836,40.0335694822888,38.8221253405994,39.8565122615804,132333.546783626,0.0,1.0
2022-10-20,40.57,42.28,40.57,42.28,129971,37.8063760217984,39.3998910081744,37.8063760217984,39.3998910081744,139471.804093567,0.0,1.0
2022-10-21,41.62,41.84,40.11,40.6,121823,38.7848501362398,38.989863760218,37.3777111716621,37.8343324250681,130728.190058479,0.0,1.0
2022-10-24,43.01,43.14,41.65,41.87,135815,40.0801634877384,40.2013079019074,38.8128065395095,39.0178201634877,145742.997076023,0.0,1.0
2022-10-25,43.91,44.0,43.04,43.11,95967,40.9188555858311,41.0027247956403,40.1081198910082,40.1733514986376,102982.131578947,0.0,1.0
2022-10-26,44.46,44.59,43.61,43.93,75212,41.4313896457766,41.5525340599455,40.6392915531335,40.9374931880109,80709.9532163742,0.0,1.0
2022-10-27,44.95,45.67,44.69,44.84,87941,41.8880108991826,42.5589645776567,41.6457220708447,41.7855040871935,94369.4356725145,0.0,1.0
2022-10-28,46.78,46.81,45.02,45.18,107880,43.5933514986376,43.6213079019074,41.953242506812,42.1023433242507,115765.964912281,0.0,1.0
2022-10-31,47.42,48.44,46.47,46.47,155298,44.1897547683924,45.140272479564,43.3044686648501,43.3044686648501,166650.192982456,0.0,1.0
2022-11-01,47.16,47.68,46.76,47.6,100449,43.9474659400545,44.4320435967302,43.5747138964578,44.3574931880109,107791.763157895,0.0,1.0
2022-11-02,46.93,48.39,46.78,47.15,118938,43.7331335149864,45.0936784741144,43.5933514986376,43.9381471389646,127632.298245614,0.0,1.0
2022-11-03,46.34,47.05,45.36,47.05,213464,43.1833242506812,43.8449591280654,42.2700817438692,43.8449591280654,229068.093567251,0.0,1.0
2022-11-04,46.59,47.33,46.07,46.87,113351,43.4162942779292,44.1058855585831,42.9317166212534,43.6772207084469,121636.891812865,0.0,1.0
2022-11-07,47.37,47.42,46.39,47.07,230699,44.1431607629428,44.1897547683924,43.2299182561308,43.8635967302452,247562.961988304,0.0,1.0
2022-11-08,46.52,47.58,45.74,47.58,111059,43.3510626702997,44.3388555858311,42.6241961852861,44.3388555858311,119177.347953216,0.0,1.0
2022-11-09,46.09,46.99,45.92,46.51,82010,42.9503542234332,43.7890463215259,42.7919346049046,43.3417438692098,88004.8830409358,0.0,1.0
2022-11-10,48.53,48.705,46.54,47.47,134539,45.2241416893733,45.3872207084469,43.3697002724796,44.236348773842,144373.722222222,0.0,1.0
2022-11-11,48.78,48.91,47.495,48.48,98263,45.4571117166212,45.5782561307902,44.2596457765667,45.1775476839237,105445.967836257,0.0,1.0
2022-11-14,48.73,49.6,48.17,48.78,126674,45.4105177111717,46.2212534059945,44.8886648501362,45.4571117166212,135933.795321637,0.0,1.0
2022-11-15,51.72,51.98,48.67,49.24,198966,48.1968392370572,48.4391280653951,45.3546049046322,45.8857765667575,213510.298245614,0.0,1.0
2022-11-16,53.74,54.05,51.35,51.38,214345,50.0792370572207,50.3681198910082,47.8520435967302,47.88,230013.494152047,0.0,1.0
2022-11-17,51.83,53.255,51.25,53.22,140103,48.2993460490463,49.6272752043597,47.7588555858311,49.594659400545,150344.447368421,0.0,1.0
2022-11-18,51.94,52.98,51.55,52.68,146228,48.4018528610354,49.3710081743869,48.0384196185286,49.0914441416894,156917.18128655,0.0,1.0
2022-11-21,52.56,53.14,51.73,52.19,112306,48.9796185286104,49.5201089918256,48.2061580381471,48.6348228882834,120515.502923976,0.0,1.0
2022-11-22,50.7,52.66,50.53,52.66,158361,47.2463215258856,49.0728065395095,47.0879019073569,49.0728065395095,169937.096491228,0.0,1.0
2022-11-23,51.48,51.86,50.65,50.65,75195,47.9731880108992,48.3273024523161,47.199727520436,47.199727520436,80691.7105263158,0.0,1.0
2022-11-25,51.17,51.73,51.09,51.46,49663,47.6843051771117,48.2061580381471,47.6097547683924,47.9545504087193,53293.33625731,0.0,1.0
2022-11-28,51.03,51.78,50.56,51.17,130084,47.5538419618529,48.2527520435967,47.1158583106267,47.6843051771117,139593.064327485,0.0,1.0
2022-11-29,50.36,51.14,49.91,51.03,78393,46.9294822888283,47.656348773842,46.510136239782,47.5538419618529,84123.4824561404,0.0,1.0
2022-11-30,51.53,51.94,49.76,50.16,161494,48.0197820163488,48.4018528610354,46.3703542234332,46.74310626703,173299.116959064,0.0,1.0
2022-12-01,51.27,52.47,50.61,51.82,122523,47.7774931880109,48.8957493188011,47.1624523160763,48.2900272479564,131479.359649123,0.0,1.0
2022-12-02,50.67,51.71,50.54,50.69,101625,47.2183651226158,48.1875204359673,47.0972207084469,47.2370027247956,109053.728070175,0.0,1.0
2022-12-05,49.22,50.07,48.72,50.07,106945,45.8671389645777,46.6592370572207,45.4011989100817,46.6592370572207,114762.616959064,0.0,1.0
2022-12-06,49.77,50.01,48.96,49.22,123301,46.3796730245232,46.6033242506812,45.6248501362398,45.8671389645777,132314.230994152,0.0,1.0
2022-12-07,49.24,50.38,49.23,49.73,81933,45.8857765667575,46.9481198910082,45.8764577656676,46.3423978201635,87922.2543859649,0.0,1.0
2022-12-08,48.86,49.6658,48.4,49.24,115803,45.5316621253406,46.2825711171662,45.1029972752044,45.8857765667575,124268.131578947,0.0,1.0
2022-12-09,50.085,53.98,50.04,50.44,309409,46.6732152588556,50.3028882833787,46.631280653951,47.0040326975477,332026.616959064,0.0,1.0
2022-12-12,52.82,54.14,50.1,50.36,239235,49.2219073569482,50.4519891008174,46.6871934604905,46.9294822888283,256722.938596491,0.0,1.0
2022-12-13,51.68,54.115,51.63,53.56,201239,48.1595640326975,50.4286920980926,48.112970027248,49.9114986376022,215949.453216374,0.0,1.0
2022-12-14,48.67,51.74,48.03,51.74,237422,45.3546049046322,48.2154768392371,44.7582016348774,48.2154768392371,254777.409356725,0.0,1.0
2022-12-15,47.8,48.88,47.6201,48.37,168093,44.5438692098093,45.5502997275204,44.3762239782016,45.0750408719346,180380.5,0.0,1.0
2022-12-16,47.13,47.63,46.53,47.48,343214,43.9195095367847,44.3854495912807,43.3603814713896,44.2456675749319,368302.742690059,0.0,1.0
2022-12-19,47.37,48.13,46.64,46.96,118159,44.1431607629428,44.8513896457766,43.4628882833787,43.7610899182561,126796.35380117,0.0,1.0
2022-12-20,47.79,48.16,47.14,47.36,85523,44.5345504087193,44.8793460490463,43.9288283378747,44.1338419618529,91774.6812865498,0.0,1.0
2022-12-21,49.15,49.41,47.85,48.13,198086,45.8019073569482,46.0441961852861,44.5904632152589,44.8513896457766,212565.970760234,0.0,1.0
2022-12-22,48.09,48.85,47.35,48.85,113336,44.8141144414169,45.5223433242507,44.1245231607629,45.5223433242507,121620.795321637,0.0,1.0
2022-12-23,48.81,49.13,48.0,48.12,110343,45.485068119891,45.7832697547684,44.7302452316076,44.8420708446866,118409.00877193,0.0,1.0
2022-12-27,48.46,49.24,48.1265,48.97,80107,45.1589100817439,45.8857765667575,44.8481280653951,45.6341689373297,85962.7748538011,0.0,1.0
2022-12-28,47.46,48.9,47.43,48.22,95161,44.227029972752,45.5689373297003,44.1990735694823,44.9352588555858,102117.213450293,0.0,1.0
2022-12-29,47.85,48.47,47.58,47.58,111806,44.5904632152589,45.1682288828338,44.3388555858311,44.3388555858311,119978.953216374,0.0,1.0
2022-12-30,46.53,47.75,46.46,47.54,138865,43.3603814713896,44.4972752043597,43.2951498637602,44.3015803814714,149015.950292398,0.0,1.0
2023-01-03,46.55,47.55,46.05,46.98,127512,43.3790190735695,44.3108991825613,42.9130790190736,43.779727520436,136833.052631579,0.0,1.0
2023-01-04,45.3,45.52,42.94,44.62,277759,42.2141689373297,42.4191825613079,40.014931880109,41.5804904632153,298063.020467836,0.0,1.0
2023-01-05,43.56,45.08,43.42,44.81,124030,40.5926975476839,42.0091553133515,40.4622343324251,41.7575476839237,133096.520467836,0.0,1.0
2023-01-06,45.12,45.59,43.705,43.81,88786,42.0464305177112,42.4844141689373,40.7278201634877,40.8256675749319,95276.2046783625,0.0,1.0
2023-01-09,44.45,45.739,44.02,45.52,157539,41.4220708446867,42.6232643051771,41.0213623978202,42.4191825613079,169055.00877193,0.0,1.0
2023-01-10,44.68,45.2,44.09,44.58,104056,41.6364032697548,42.1209809264305,41.0865940054496,41.5432152588556,111662.432748538,0.0,1.0
2023-01-11,44.75,44.93,44.135,44.68,104185,41.7016348773842,41.8693732970027,41.1285286103542,41.6364032697548,111800.862573099,0.0,1.0
2023-01-12,44.4,44.89,44.2,44.76,141232,41.3754768392371,41.8320980926431,41.1891008174387,41.7109536784741,151555.976608187,0.0,1.0
2023-01-13,44.91,45.31,44.0001,44.12,106942,41.8507356948229,42.2234877384196,41.0028179836512,41.1145504087193,114759.397660819,0.0,1.0
2023-01-17,45.23,45.76,44.76,44.76,109798,42.1489373297003,42.6428337874659,41.7109536784741,41.7109536784741,117824.169590643,0.0,1.0
2023-01-18,42.81,45.68,42.53,45.29,254964,39.8937874659401,42.5682833787466,39.6328610354223,42.2048501362398,273601.719298245,0.0,1.0
2023-01-19,42.26,43.1,42.22,42.71,135179,39.3812534059945,40.1640326975477,39.3439782016349,39.8005994550409,145060.505847953,0.0,1.0
2023-01-20,42.83,42.88,42.09,42.71,131442,39.9124250681199,39.9590190735695,39.2228337874659,39.8005994550409,141050.333333333,0.0,1.0
2023-01-23,43.26,43.36,42.4694,42.75,113195,40.3131335149864,40.4063215258856,39.5763891008174,39.8378746594005,121469.488304093,0.0,1.0
2023-01-24,44.1,44.3,42.92,43.28,80996,41.0959128065395,41.2822888283379,39.9962942779292,40.3317711171662,86916.7602339181,0.0,1.0
2023-01-25,44.01,44.09,43.27,43.75,58229,41.0120435967302,41.0865940054496,40.3224523160763,40.7697547683924,62485.5058479533,0.0,1.0
2023-01-26,44.11,44.175,43.51,44.08,66684,41.1052316076294,41.1658038147139,40.5461035422343,41.0772752043597,71558.5614035088,0.0,1.0
2023-01-27,43.03,43.9613,42.79,43.85,94475,40.0988010899183,40.9666610354223,39.8751498637602,40.8629427792916,101381.067251462,0.0,1.0
2023-01-30,43.61,44.07,42.89,42.89,139545,40.6392915531335,41.0679564032698,39.9683378746594,39.9683378746594,149745.657894737,0.0,1.0
2023-01-31,44.2,44.53,43.51,44.0,228460,41.1891008174387,41.496621253406,40.5461035422343,41.0027247956403,245160.292397661,0.0,1.0
2023-02-01,45.18,45.68,44.2,44.2,127769,42.1023433242507,42.5682833787466,41.1891008174387,41.1891008174387,137108.839181287,0.0,1.0
2023-02-02,44.88,45.48,44.66,45.1,133980,41.8227792915531,42.3819073569482,41.6177656675749,42.0277929155313,143773.859649123,0.0,1.0
2023-02-03,45.08,45.26,44.14,44.66,128113,42.0091553133515,42.17689373297,41.1331880108992,41.6177656675749,137477.985380117,0.0,1.0
2023-02-06,45.06,45.185,44.435,44.97,105215,41.9905177111717,42.1070027247956,41.4080926430518,41.9066485013624,112906.15497076,0.0,1.0
2023-02-07,44.37,45.25,43.67,44.71,132455,41.3475204359673,42.1675749318801,40.695204359673,41.6643596730245,142137.383040936,0.0,1.0
2023-02-08,44.15,44.72,43.78,44.07,95187,41.1425068119891,41.6736784741144,40.7977111716621,41.0679564032698,102145.114035088,0.0,1.0
2023-02-09,44.0,44.795,43.91,44.39,91821,41.0027247956403,41.7435694822888,40.9188555858311,41.3661580381471,98533.0614035088,0.0,1.0
2023-02-10,44.76,45.07,43.54,44.0,86522,41.7109536784741,41.9998365122616,40.5740599455041,41.0027247956403,92846.7076023392,0.0,1.0
2023-02-13,45.74,45.78,44.49,44.83,115467,42.6241961852861,42.6614713896458,41.4593460490463,41.7761852861035,123907.570175439,0.0,1.0
2023-02-14,44.91,45.65,44.7019,45.65,85006,41.8507356948229,42.5403269754768,41.6568114441417,42.5403269754768,91219.8888888889,0.0,1.0
2023-02-15,46.08,46.12,44.28,44.67,78717,42.9410354223433,42.978310626703,41.263651226158,41.6270844686648,84471.1666666667,0.0,1.0
2023-02-16,45.68,46.3,44.945,45.54,113437,42.5682833787466,43.1460490463215,41.8833514986376,42.4378201634877,121729.178362573,0.0,1.0
2023-02-17,46.17,46.43,45.6,45.84,121820,43.0249046321526,43.2671934604905,42.4937329700272,42.7173841961853,130724.970760234,0.0,1.0
2023-02-21,46.02,46.43,45.598,46.12,132141,42.8851226158038,43.2671934604905,42.4918692098093,42.978310626703,141800.429824561,0.0,1.0
2023-02-22,46.74,47.18,46.18,46.26,122981,43.5560762942779,43.9661035422343,43.0342234332425,43.1087738419618,131970.839181287,0.0,1.0
2023-02-23,46.63,47.21,46.04,46.81,106195,43.4535694822888,43.9940599455041,42.9037602179836,43.6213079019074,113957.792397661,0.0,1.0
2023-02-24,46.32,46.44,45.675,46.29,83264,43.1646866485014,43.2765122615804,42.5636239782016,43.1367302452316,89350.5497076023,0.0,1.0
2023-02-27,46.92,47.089,46.38,46.38,68251,43.7238147138965,43.8813024523161,43.2205994550409,43.2205994550409,73240.1081871344,0.0,1.0
2023-02-28,46.65,47.5,46.25,46.68,133310,43.4722070844687,44.2643051771117,43.0994550408719,43.5001634877384,143054.883040936,0.0,1.0
2023-03-01,45.79,46.64,45.21,46.64,112355,42.6707901907357,43.4628882833787,42.1302997275204,43.4628882833787,120568.084795322,0.0,1.0
2023-03-02,46.59,46.66,45.58,45.71,67501,43.4162942779292,43.4815258855586,42.4750953678474,42.5962397820163,72435.2836257309,0.0,1.0
2023-03-03,46.47,46.73,46.145,46.62,122346,43.3044686648501,43.546757493188,43.0016076294278,43.4442506811989,131289.421052632,0.0,1.0
2023-03-06,45.57,46.365,45.18,46.31,146964,42.4657765667575,43.206621253406,42.1023433242507,43.1553678474114,157706.98245614,0.0,1.0
2023-03-07,46.27,46.49,45.42,45.42,129396,43.1180926430518,43.32310626703,42.3259945504087,42.3259945504087,138854.771929824,0.0,1.0
2023-03-08,47.55,47.63,45.745,46.26,156967,44.3108991825613,44.3854495912807,42.6288555858311,43.1087738419618,168441.195906433,0.0,1.0
2023-03-09,46.33,47.71,46.32,47.68,168559,43.1740054495913,44.46,43.1646866485014,44.4320435967302,180880.564327485,0.0,1.0
2023-03-10,47.38,50.74,46.94,48.63,312074,44.1524795640327,47.2835967302452,43.7424523160763,45.3173297002725,334886.426900585,0.0,1.0
2023-03-13,48.62,49.41,47.22,47.47,453881,45.3080108991826,46.0441961852861,44.003378746594,44.236348773842,487059.435672514,0.0,1.0
2023-03-14,50.66,50.7,49.38,49.765,174886,47.2090463215259,47.2463215258856,46.0162397820163,46.3750136239782,187670.064327485,0.0,1.0
2023-03-15,51.2,51.29,49.6708,49.9,175496,47.7122615803815,47.7961307901907,46.2872305177112,46.5008174386921,188324.65497076,0.0,1.0
2023-03-16,52.02,52.27,51.0,51.0,195259,48.4764032697548,48.7093732970027,47.5258855585831,47.5258855585831,209532.31871345,0.0,1.0
2023-03-17,50.24,51.9,50.11,51.84,535844,46.8176566757493,48.3645776566757,46.6965122615804,48.3086648501362,575013.883040936,0.0,1.0
2023-03-20,50.5,50.93,50.12,50.48,265642,47.0599455040872,47.4606539509537,46.7058310626703,47.0413079019074,285060.274853801,0.0,1.0
2023-03-21,50.61,51.54,50.31,51.01,219546,47.1624523160763,48.0291008174387,46.8828882833787,47.535204359673,235594.684210526,0.0,1.0
2023-03-22,49.5,50.955,49.47,50.7,197374,46.1280653950954,47.4839509536785,46.1001089918256,47.2463215258856,211801.923976608,0.0,1.0
2023-03-23,50.41,50.6,49.61,49.61,230096,46.9760762942779,47.1531335149864,46.2305722070845,46.2305722070845,246915.883040936,0.0,1.0
2023-03-24,51.96,52.15,50.21,50.41,202624,48.4204904632153,48.5975476839237,46.7897002724796,46.9760762942779,217435.695906433,0.0,1.0
2023-03-27,52.49,52.8,52.16,52.37,138156,48.9143869209809,49.2032697547684,48.6068664850136,48.8025613079019,148255.122807018,0.0,1.0
2023-03-28,52.51,53.34,52.33,52.48,119058,48.9330245231608,49.706485013624,48.7652861035422,48.905068119891,127761.070175438,0.0,1.0
2023-03-29,52.91,53.17,52.39,52.78,87748,49.3057765667575,49.5480653950954,48.8211989100817,49.1846321525886,94162.3274853801,0.0,1.0
2023-03-30,51.95,53.47,51.91,52.98,146217,48.4111716621253,49.8276294277929,48.3738964577657,49.3710081743869,156905.377192983,0.0,1.0
2023-03-31,52.72,52.97,52.175,52.46,192127,49.128719346049,49.361689373297,48.6208446866485,48.8864305177112,206171.371345029,0.0,1.0
2023-04-03,52.78,53.06,52.1,52.74,189193,49.1846321525886,49.4455585831063,48.5509536784741,49.1473569482289,203022.897660819,0.0,1.0
2023-04-04,51.32,52.97,51.0,52.78,173540,47.8240871934605,49.361689373297,47.5258855585831,49.1846321525886,186225.67251462,0.0,1.0
2023-04-05,50.87,51.55,50.795,51.19,117125,47.4047411444142,48.0384196185286,47.3348501362398,47.7029427792915,125686.769005848,0.0,1.0
2023-04-06,51.58,51.77,50.84,50.89,119066,48.0663760217984,48.2434332425068,47.3767847411444,47.423378746594,127769.65497076,0.0,1.0
2023-04-10,51.92,52.065,51.15,51.15,138490,48.3832152588556,48.5183378746594,47.6656675749319,47.6656675749319,148613.538011696,0.0,1.0
2023-04-11,51.15,52.24,51.095,51.85,90903,47.6656675749319,48.681416893733,47.6144141689373,48.3179836512262,97547.9561403508,0.0,1.0
2023-04-12,50.3,51.25,50.29,51.2,89741,46.8735694822888,47.7588555858311,46.8642506811989,47.7122615803815,96301.0146198831,0.0,1.0
2023-04-13,50.32,50.67,50.13,50.54,102114,46.8922070844687,47.2183651226158,46.7151498637602,47.0972207084469,109578.47368421,0.0,1.0
2023-04-14,49.13,50.34,49.03,50.01,154948,45.7832697547684,46.9108446866485,45.6900817438692,46.6033242506812,166274.608187134,0.0,1.0
2023-04-17,48.9,49.69,48.7,49.25,154808,45.5689373297003,46.3051226158038,45.3825613079019,45.8950953678474,166124.374269006,0.0,1.0
2023-04-18,49.41,49.54,48.72,48.93,153147,46.0441961852861,46.165340599455,45.4011989100817,45.59689373297,164341.956140351,0.0,1.0
2023-04-19,50.49,50.71,49.08,49.47,245712,47.0506267029973,47.2556403269755,45.7366757493188,46.1001089918256,263673.403508772,0.0,1.0
2023-04-20,51.5,51.68,50.1,50.1,144389,47.991825613079,48.1595640326975,46.6871934604905,46.6871934604905,154943.751461988,0.0,1.0
2023-04-21,51.54,52.0,51.27,51.71,167929,48.0291008174387,48.4577656675749,47.7774931880109,48.1875204359673,180204.511695906,0.0,1.0
2023-04-24,51.39,51.99,50.85,51.74,106510,47.8893188010899,48.448446866485,47.3861035422343,48.2154768392371,114295.81871345,0.0,1.0
2023-04-25,49.9,51.39,49.88,51.07,205668,46.5008174386921,47.8893188010899,46.4821798365123,47.5911171662125,220702.210526316,0.0,1.0
2023-04-26,49.2,49.84,49.17,49.45,147637,45.8485013623978,46.4449046321526,45.8205449591281,46.0814713896458,158429.178362573,0.0,1.0
2023-04-27,49.82,50.01,49.03,49.2,104690,46.4262670299727,46.6033242506812,45.6900817438692,45.8485013623978,112342.777777778,0.0,1.0
2023-04-28,49.7,50.465,49.14,49.81,215398,46.3144414168937,47.0273297002725,45.7925885558583,46.4169482288828,231143.467836257,0.0,1.0
2023-05-01,51.19,51.65,49.65,49.85,134244,47.7029427792915,48.1316076294278,46.2678474114441,46.4542234332425,144057.157894737,0.0,1.0
2023-05-02,51.95,52.12,50.53,50.95,164734,48.4111716621253,48.5695912806539,47.0879019073569,47.4792915531335,176775.959064328,0.0,1.0
2023-05-03,53.12,53.75,52.14,52.14,175131,49.5014713896458,50.0885558583106,48.5882288828338,48.5882288828338,187932.97368421,0.0,1.0
2023-05-04,53.52,53.82,52.56,52.98,141134,49.8742234332425,50.15378746594,48.9796185286104,49.3710081743869,151450.812865497,0.0,1.0
2023-05-05,52.19,54.03,51.68,53.81,157144,48.6348228882834,50.3494822888283,48.1595640326975,50.1444686648501,168631.134502924,0.0,1.0
2023-05-08,51.72,51.955,51.38,51.9,216266,48.1968392370572,48.4158310626703,47.88,48.3645776566757,232074.918128655,0.0,1.0
2023-05-09,51.46,51.73,50.8,51.7,247792,47.9545504087193,48.2061580381471,47.3395095367847,48.1782016348774,265905.450292398,0.0,1.0
2023-05-10,51.47,52.13,50.55,51.78,144826,47.9638692098093,48.5789100817439,47.1065395095368,48.2527520435967,155412.695906433,0.0,1.0
2023-05-11,51.78,51.81,51.05,51.26,103669,48.2527520435967,48.2807084468665,47.5724795640327,47.768174386921,111247.143274854,0.0,1.0
2023-05-12,52.01,52.425,51.32,51.81,102739,48.4670844686648,48.8538147138965,47.8240871934605,48.2807084468665,110249.160818714,0.0,1.0
2023-05-15,51.72,52.1967,51.6,52.02,63046,48.1968392370572,48.6410664850136,48.0850136239782,48.4764032697548,67654.6257309942,0.0,1.0
2023-05-16,50.81,51.55,50.56,51.55,132828,47.3488283378747,48.0384196185286,47.1158583106267,48.0384196185286,142537.649122807,0.0,1.0
2023-05-17,51.59,51.72,50.54,50.96,126029,48.0756948228883,48.1968392370572,47.0972207084469,47.4886103542234,135241.64619883,0.0,1.0
2023-05-18,52.23,52.28,51.05,51.19,122798,48.672098092643,48.7186920980926,47.5724795640327,47.7029427792915,131774.461988304,0.0,1.0
2023-05-19,52.11,52.84,51.78,52.53,117930,48.560272479564,49.2405449591281,48.2527520435967,48.9516621253406,126550.614035088,0.0,1.0
2023-05-22,50.93,52.41,50.66,52.03,88956,47.4606539509537,48.8398365122616,47.2090463215259,48.4857220708447,95458.6315789473,0.0,1.0
2023-05-23,51.41,51.97,50.565,50.84,106426,47.9079564032698,48.4298092643052,47.1205177111717,47.3767847411444,114205.678362573,0.0,1.0
2023-05-24,50.23,51.44,50.21,51.44,117853,46.8083378746594,47.9359128065395,46.7897002724796,47.9359128065395,126467.985380117,0.0,1.0
2023-05-25,49.87,50.085,49.46,50.05,68762,46.4728610354223,46.6732152588556,46.0907901907357,46.6405994550409,73788.4619883042,0.0,1.0
2023-05-26,49.99,50.42,49.62,49.71,70328,46.5846866485014,46.9853950953678,46.2398910081744,46.3237602179836,75468.9356725146,0.0,1.0
2023-05-30,49.17,49.84,49.05,49.72,101009,45.8205449591281,46.4449046321526,45.708719346049,46.3330790190736,108392.698830409,0.0,1.0
2023-05-31,49.42,49.88,48.92,49.2,230038,46.053514986376,46.4821798365123,45.5875749318801,45.8485013623978,246853.643274854,0.0,1.0
2023-06-01,48.69,49.98,48.61,49.35,134554,45.373242506812,46.5753678474114,45.2986920980926,45.9882833787466,144389.81871345,0.0,1.0
2023-06-02,49.4,49.53,48.9,49.04,329232,46.0348773841962,46.1560217983651,45.5689373297003,45.6994005449591,353298.666666667,0.0,1.0
2023-06-05,48.41,49.41,47.995,49.04,224507,45.1123160762943,46.0441961852861,44.7255858310627,45.6994005449591,240918.330409357,0.0,1.0
2023-06-06,48.0,48.49,47.5,48.22,243069,44.7302452316076,45.1868664850136,44.2643051771117,44.9352588555858,260837.201754386,0.0,1.0
2023-06-07,48.26,48.73,47.885,48.0,185713,44.9725340599455,45.4105177111717,44.6230790190736,44.7302452316076,199288.511695906,0.0,1.0
2023-06-08,47.5,48.2,47.33,48.0,140498,44.2643051771117,44.916621253406,44.1058855585831,44.7302452316076,150768.321637427,0.0,1.0
2023-06-09,47.84,48.0,47.1625,47.45,240376,44.5811444141689,44.7302452316076,43.949795640327,44.2177111716621,257947.34502924,0.0,1.0
2023-06-12,47.39,47.95,47.19,47.84,134168,44.1617983651226,44.683651226158,43.9754223433242,44.5811444141689,143975.602339181,0.0,1.0
2023-06-13,47.48,48.27,47.33,47.49,167793,44.2456675749319,44.9818528610354,44.1058855585831,44.2549863760218,180058.570175439,0.0,1.0
2023-06-14,47.64,48.155,47.52,47.61,171578,44.3947683923706,44.8746866485014,44.2829427792916,44.3668119891008,184120.251461988,0.0,1.0
2023-06-15,47.77,48.075,47.25,47.82,198161,44.5159128065395,44.800136239782,44.0313351498638,44.5625068119891,212646.453216374,0.0,1.0
2023-06-16,49.61,49.67,48.035,48.28,456903,46.2305722070845,46.286485013624,44.7628610354223,44.9911716621253,490302.342105263,0.0,1.0
2023-06-20,50.25,50.36,49.27,49.8,229075,46.8269754768392,46.9294822888283,45.9137329700272,46.4076294277929,245820.248538012,0.0,1.0
2023-06-21,49.72,50.7,49.66,50.45,157206,46.3330790190736,47.2463215258856,46.2771662125341,47.0133514986376,168697.666666667,0.0,1.0
2023-06-22,50.54,50.54,49.51,49.74,116377,47.0972207084469,47.0972207084469,46.1373841961853,46.3517166212534,124884.090643275,0.0,1.0
2023-06-23,49.17,50.72,49.115,50.18,178289,45.8205449591281,47.2649591280654,45.7692915531335,46.7617438692098,191321.821637427,0.0,1.0
2023-06-26,49.1,49.4,48.34,49.0,142299,45.7553133514986,46.0348773841962,45.0470844686648,45.6621253405995,152700.973684211,0.0,1.0
2023-06-27,49.26,49.57,48.98,49.38,118783,45.9044141689373,46.1932970027248,45.6434877384196,46.0162397820163,127465.967836257,0.0,1.0
2023-06-28,48.19,49.21,48.1,49.21,159284,44.9073024523161,45.8578201634877,44.8234332425068,45.8578201634877,170927.567251462,0.0,1.0
2023-06-29,48.66,51.13,48.02,48.02,317549,45.3452861035422,47.647029972752,44.7488828337875,44.7488828337875,340761.646198831,0.0,1.0
2023-06-30,48.35,50.78,48.015,48.72,373464,45.0564032697548,47.3208719346049,44.7442234332425,45.4011989100817,400764,0.0,1.0
2023-07-03,49.36,49.525,48.44,48.44,147130,45.9976021798365,46.1513623978202,45.140272479564,45.140272479564,157885.116959064,0.0,1.0
2023-07-05,50.16,50.34,48.7,49.13,312720,46.74310626703,46.9108446866485,45.3825613079019,45.7832697547684,335579.649122807,0.0,1.0
2023-07-06,50.48,50.53,49.0969,49.79,238444,47.0413079019074,47.0879019073569,45.7524245231608,46.398310626703,255874.116959064,0.0,1.0
2023-07-07,49.96,50.93,49.92,50.48,153464,46.5567302452316,47.4606539509537,46.5194550408719,47.0413079019074,164682.128654971,0.0,1.0
2023-07-10,48.23,49.99,48.04,49.96,279243,44.9445776566757,46.5846866485014,44.7675204359673,46.5567302452316,299655.5,0.0,1.0
2023-07-11,48.97,49.19,48.23,48.5,162003,45.6341689373297,45.8391825613079,44.9445776566757,45.1961852861035,173845.324561404,0.0,1.0
2023-07-12,49.04,49.7,48.93,49.33,114766,45.6994005449591,46.3144414168937,45.59689373297,45.9696457765668,123155.32748538,0.0,1.0
2023-07-13,48.82,49.19,48.28,48.98,120431,45.4943869209809,45.8391825613079,44.9911716621253,45.6434877384196,129234.435672515,0.0,1.0
2023-07-14,49.77,49.865,48.31,48.56,102597,46.3796730245232,46.4682016348774,45.0191280653951,45.2520980926431,110096.780701754,0.0,1.0
2023-07-17,49.81,50.34,49.25,49.44,120381,46.4169482288828,46.9108446866485,45.8950953678474,46.0721525885559,129180.780701754,0.0,1.0
2023-07-18,49.56,50.055,49.2,49.96,83141,46.1839782016349,46.6452588555858,45.8485013623978,46.5567302452316,89218.5584795321,0.0,1.0
2023-07-19,50.17,50.24,49.61,49.65,84712,46.7524250681199,46.8176566757493,46.2305722070845,46.2678474114441,90904.3976608187,0.0,1.0
2023-07-20,51.47,51.505,49.96,50.18,94819,47.9638692098093,47.996485013624,46.5567302452316,46.7617438692098,101750.213450292,0.0,1.0
2023-07-21,51.42,51.994,51.3,51.72,120429,47.9172752043597,48.452174386921,47.8054495912806,48.1968392370572,129232.289473684,0.0,1.0
2023-07-24,52.04,52.2925,51.055,51.47,157336,48.4950408719346,48.730340599455,47.5771389645776,47.9638692098093,168837.169590643,0.0,1.0
2023-07-25,51.9,52.3599,51.55,51.74,138619,48.3645776566757,48.7931493188011,48.0384196185286,48.2154768392371,148751.967836257,0.0,1.0
2023-07-26,52.96,52.99,51.2983,51.71,101039,49.3523705722071,49.3803269754768,47.8038653950954,48.1875204359673,108424.891812865,0.0,1.0
2023-07-27,53.0,53.44,52.8,53.06,135932,49.3896457765668,49.7996730245232,49.2032697547684,49.4455585831063,145868.549707602,0.0,1.0
2023-07-28,52.9,54.1799,52.87,53.22,151223,49.2964577656676,50.4891711171662,49.2685013623978,49.594659400545,162277.312865497,0.0,1.0
2023-07-31,52.85,53.33,52.44,52.85,147267,49.249863760218,49.6971662125341,48.8677929155313,49.249863760218,158032.131578947,0.0,1.0
2023-08-01,52.27,53.125,52.07,52.93,131878,48.7093732970027,49.5061307901907,48.5229972752044,49.3244141689373,141518.204678363,0.0,1.0
2023-08-02,53.15,53.6,52.19,52.24,119788,49.5294277929155,49.9487738419619,48.6348228882834,48.681416893733,128544.432748538,0.0,1.0
2023-08-03,53.88,54.02,52.995,53.17,136020,50.2097002724796,50.3401634877384,49.3849863760218,49.5480653950954,145962.98245614,0.0,1.0
2023-08-04,53.17,54.31,52.94,53.86,110916,49.5480653950954,50.610408719346,49.3337329700272,50.1910626702997,119023.894736842,0.0,1.0
2023-08-07,53.85,53.92,52.58,53.06,109274,50.1817438692098,50.2469754768392,48.9982561307902,49.4455585831063,117261.865497076,0.0,1.0
2023-08-08,53.93,54.0,52.6797,53.65,112588,50.2562942779292,50.3215258855586,49.0911645776567,49.9953678474114,120818.116959064,0.0,1.0
2023-08-09,53.69,54.1,53.25,53.78,114256,50.0326430517711,50.4147138964578,49.6226158038147,50.1165122615804,122608.046783626,0.0,1.0
2023-08-10,54.22,54.94,53.72,53.72,131087,50.5265395095368,51.1974931880109,50.0605994550409,50.0605994550409,140669.383040936,0.0,1.0
2023-08-11,54.56,55.12,54.205,54.22,121365,50.843378746594,51.3652316076294,50.5125613079019,50.5265395095368,130236.710526316,0.0,1.0
2023-08-14,54.49,55.03,53.94,54.52,106666,50.7781471389646,51.2813623978202,50.2656130790191,50.8061035422343,114463.222222222,0.0,1.0
2023-08-15,53.97,54.515,53.76,54.45,84795,50.2935694822888,50.8014441416894,50.0978746594005,50.7408719346049,90993.4649122807,0.0,1.0
2023-08-16,53.87,54.58,53.81,53.85,65258,50.2003814713896,50.8620163487738,50.1444686648501,50.1817438692098,70028.321637427,0.0,1.0
2023-08-17,54.13,54.54,53.825,53.89,103809,50.4426702997275,50.8247411444142,50.158446866485,50.2190190735695,111397.377192983,0.0,1.0
2023-08-18,54.18,54.67,53.21,54.11,241823,50.4892643051771,50.9458855585831,49.585340599455,50.4240326975477,259500.119883041,0.0,1.0
2023-08-21,52.91,54.02,52.58,53.89,173674,49.3057765667575,50.3401634877384,48.9982561307902,50.2190190735695,186369.467836257,0.0,1.0
2023-08-22,52.35,52.99,52.14,52.64,128222,48.7839237057221,49.3803269754768,48.5882288828338,49.0541689373297,137594.953216374,0.0,1.0
2023-08-23,52.7,53.0,52.375,52.44,71382,49.1100817438692,49.3896457765668,48.8072207084469,48.8677929155313,76599.9824561404,0.0,1.0
2023-08-24,51.38,52.91,51.33,52.46,131725,47.88,49.3057765667575,47.8334059945504,48.8864305177112,141354.020467836,0.0,1.0
2023-08-25,51.56,51.84,51.03,51.55,118423,48.0477384196185,48.3086648501362,47.5538419618529,48.0384196185286,127079.652046784,0.0,1.0
2023-08-28,51.56,52.21,51.4,51.49,71212,48.0477384196185,48.6534604904632,47.8986376021798,47.9825068119891,76417.5555555556,0.0,1.0
2023-08-29,51.68,51.95,51.2425,51.42,106043,48.1595640326975,48.4111716621253,47.7518664850136,47.9172752043597,113794.68128655,0.0,1.0
2023-08-30,52.21,52.31,51.3,51.55,114354,48.6534604904632,48.7466485013624,47.8054495912806,48.0384196185286,122713.210526316,0.0,1.0
2023-08-31,51.31,52.21,51.31,52.21,95977,47.8147683923706,48.6534604904632,47.8147683923706,48.6534604904632,102992.862573099,0.0,1.0
2023-09-01,49.01,51.44,48.86,51.27,175940,45.6714441416894,47.9359128065395,45.5316621253406,47.7774931880109,188801.111111111,0.0,1.0
2023-09-05,46.38,48.65,45.0,48.64,283905,43.2205994550409,45.3359673024523,41.9346049046322,45.3266485013624,304658.289473684,0.0,1.0
2023-09-06,47.79,48.23,46.55,46.75,344866,44.5345504087193,44.9445776566757,43.3790190735695,43.5653950953678,370075.502923977,0.0,1.0
2023-09-07,48.0,48.71,47.61,48.01,226966,44.7302452316076,45.3918801089918,44.3668119891008,44.7395640326975,243557.081871345,0.0,1.0
2023-09-08,47.14,48.5599,45.27,47.5,334167,43.9288283378747,45.2520049046322,42.1862125340599,44.2643051771117,358594.412280701,0.0,1.0
2023-09-11,48.64,48.66,47.39,47.39,182659,45.3266485013624,45.3452861035422,44.1617983651226,44.1617983651226,196011.266081871,0.0,1.0
2023-09-12,48.03,48.6,47.57,48.6,153742,44.7582016348774,45.2893732970027,44.3295367847411,45.2893732970027,164980.450292398,0.0,1.0
2023-09-13,48.48,48.61,47.36,48.02,147112,45.1775476839237,45.2986920980926,44.1338419618529,44.7488828337875,157865.801169591,0.0,1.0
2023-09-14,48.39,48.8,47.9,48.58,142853,45.0936784741144,45.4757493188011,44.6370572207084,45.2707356948229,153295.470760234,0.0,1.0
2023-09-15,46.64,48.625,46.39,48.46,417410,43.4628882833787,45.3126702997275,43.2299182561308,45.1589100817439,447922.426900585,0.0,1.0
2023-09-18,47.09,47.43,46.51,46.85,132513,43.8822343324251,44.1990735694823,43.3417438692098,43.658583106267,142199.622807017,0.0,1.0
2023-09-19,46.8,47.15,46.3,47.09,252934,43.6119891008174,43.9381471389646,43.1460490463215,43.8822343324251,271423.32748538,0.0,1.0
2023-09-20,46.45,47.53,46.33,46.89,134782,43.2858310626703,44.2922615803815,43.1740054495913,43.6958583106267,144634.485380117,0.0,1.0
2023-09-21,46.45,46.555,45.83,46.23,186515,43.2858310626703,43.3836784741144,42.7080653950954,43.0808174386921,200149.137426901,0.0,1.0
2023-09-22,46.78,47.31,46.48,46.56,139653,43.5933514986376,44.0872479564033,43.31378746594,43.3883378746594,149861.552631579,0.0,1.0
2023-09-25,46.24,47.05,46.171,46.46,136003,43.090136239782,43.8449591280654,43.0258365122616,43.2951498637602,145944.739766082,0.0,1.0
2023-09-26,45.5,46.32,45.42,46.07,198092,42.4005449591281,43.1646866485014,42.3259945504087,42.9317166212534,212572.409356725,0.0,1.0
2023-09-27,46.08,46.395,45.35,45.4,159431,42.9410354223433,43.2345776566757,42.2607629427793,42.3073569482289,171085.312865497,0.0,1.0
2023-09-28,46.61,46.8,45.98,46.18,155835,43.434931880109,43.6119891008174,42.8478474114441,43.0342234332425,167226.447368421,0.0,1.0
2023-09-29,47.02,47.24,46.54,46.76,236504,43.8170027247956,44.0220163487738,43.3697002724796,43.5747138964578,253792.304093567,0.0,1.0
2023-10-02,47.38,47.4,46.66,47.02,148845,44.1524795640327,44.1711171662125,43.4815258855586,43.8170027247956,159725.48245614,0.0,1.0
2023-10-03,47.22,47.61,46.8,47.34,132287,44.003378746594,44.3668119891008,43.6119891008174,44.115204359673,141957.102339181,0.0,1.0
2023-10-04,47.28,47.78,46.92,47.31,150277,44.0592915531335,44.5252316076294,43.7238147138965,44.0872479564033,161262.160818714,0.0,1.0
2023-10-05,46.38,47.435,46.34,47.4,129381,43.2205994550409,44.2037329700272,43.1833242506812,44.1711171662125,138838.675438596,0.0,1.0
2023-10-06,46.31,46.48,45.2879,46.18,144070,43.1553678474114,43.31378746594,42.2028931880109,43.0342234332425,154601.432748538,0.0,1.0
2023-10-09,46.67,47.06,45.655,45.96,105785,43.4908446866485,43.8542779291553,42.5449863760218,42.8292098092643,113517.821637427,0.0,1.0
2023-10-10,46.51,47.75,46.5,47.04,142715,43.3417438692098,44.4972752043597,43.3324250681199,43.8356403269755,153147.383040936,0.0,1.0
2023-10-11,46.35,46.82,46.03,46.75,88557,43.1926430517711,43.6306267029973,42.8944414168937,43.5653950953678,95030.4649122807,0.0,1.0
2023-10-12,45.01,46.44,44.61,46.27,140044,41.9439237057221,43.2765122615804,41.5711716621253,43.1180926430518,150281.134502924,0.0,1.0
2023-10-13,45.23,45.52,44.6,45.01,122024,42.1489373297003,42.4191825613079,41.5618528610354,41.9439237057221,130943.883040936,0.0,1.0
2023-10-16,45.66,46.98,45.34,45.34,127453,42.5496457765667,43.779727520436,42.2514441416894,42.2514441416894,136769.739766082,0.0,1.0
2023-10-17,45.5,46.165,45.31,45.51,156245,42.4005449591281,43.0202452316076,42.2234877384196,42.409863760218,167666.418128655,0.0,1.0
2023-10-18,45.14,45.775,44.88,45.46,122355,42.065068119891,42.6568119891008,41.8227792915531,42.3632697547684,131299.078947368,0.0,1.0
2023-10-19,44.25,45.16,44.15,44.97,189344,41.2356948228883,42.0837057220708,41.1425068119891,41.9066485013624,203184.935672515,0.0,1.0
2023-10-20,44.13,44.95,44.04,44.5,149044,41.1238692098093,41.8880108991826,41.04,41.4686648501362,159939.029239766,0.0,1.0
2023-10-23,44.06,44.69,43.7441,43.91,129645,41.0586376021798,41.6457220708447,40.7642566757493,40.9188555858311,139121.973684211,0.0,1.0
2023-10-24,45.13,45.3,44.44,44.44,114316,42.0557493188011,42.2141689373297,41.4127520435967,41.4127520435967,122672.432748538,0.0,1.0
2023-10-25,45.27,45.61,44.8636,45.02,126728,42.1862125340599,42.5030517711172,41.8074964577657,41.953242506812,135991.742690059,0.0,1.0
2023-10-26,45.91,46.0,45.46,45.55,98072,42.7826158038147,42.866485013624,42.3632697547684,42.4471389645777,105241.005847953,0.0,1.0
2023-10-27,45.22,45.83,44.8,45.66,112879,42.1396185286103,42.7080653950954,41.7482288828338,42.5496457765667,121130.388888889,0.0,1.0
2023-10-30,45.91,45.97,45.241,45.49,85011,42.7826158038147,42.8385286103542,42.1591880108992,42.3912261580381,91225.2543859649,0.0,1.0
2023-10-31,46.38,46.4,45.68,45.95,101507,43.2205994550409,43.2392370572207,42.5682833787466,42.8198910081744,108927.102339181,0.0,1.0
2023-11-01,46.33,46.37,45.7,46.21,133756,43.1740054495913,43.211280653951,42.5869209809264,43.0621798365123,143533.485380117,0.0,1.0
2023-11-02,47.91,48.12,46.47,46.55,150905,44.6463760217984,44.8420708446866,43.3044686648501,43.3790190735695,161936.067251462,0.0,1.0
2023-11-03,49.04,49.665,47.86,48.0,183833,45.6994005449591,46.281825613079,44.5997820163488,44.7302452316076,197271.084795322,0.0,1.0
2023-11-06,49.7,49.855,48.765,48.77,152166,46.3144414168937,46.4588828337875,45.4431335149864,45.4477929155313,163289.245614035,0.0,1.0
2023-11-07,49.98,50.18,49.46,49.55,169629,46.5753678474114,46.7617438692098,46.0907901907357,46.174659400545,182028.780701755,0.0,1.0
2023-11-08,48.95,50.17,48.82,50.1,124456,45.6155313351499,46.7524250681199,45.4943869209809,46.6871934604905,133553.660818713,0.0,1.0
2023-11-09,48.35,49.23,47.865,48.95,105663,45.0564032697548,45.8764577656676,44.6044414168937,45.6155313351499,113386.903508772,0.0,1.0
2023-11-10,48.6,48.65,47.77,48.26,91082,45.2893732970027,45.3359673024523,44.5159128065395,44.9725340599455,97740.0409356726,0.0,1.0
2023-11-13,48.81,49.28,48.65,48.65,98433,45.485068119891,45.9230517711172,45.3359673024523,45.3359673024523,105628.394736842,0.0,1.0
2023-11-14,48.68,49.82,48.46,49.48,139581,45.3639237057221,46.4262670299727,45.1589100817439,46.1094277929155,149784.289473684,0.0,1.0
2023-11-15,48.52,49.23,48.48,48.64,124634,45.2148228882834,45.8764577656676,45.1775476839237,45.3266485013624,133744.67251462,0.0,1.0
2023-11-16,47.75,48.52,47.57,48.38,124291,44.4972752043597,45.2148228882834,44.3295367847411,45.0843596730245,133376.599415205,0.0,1.0
2023-11-17,47.94,47.97,47.3,47.89,157203,44.6743324250681,44.7022888283379,44.0779291553133,44.6277384196185,168694.447368421,0.0,1.0
2023-11-20,47.98,48.28,47.6,48.28,123083,44.7116076294278,44.9911716621253,44.3574931880109,44.9911716621253,132080.295321637,0.0,1.0
2023-11-21,48.39,48.65,47.805,48.04,72032,45.0936784741144,45.3359673024523,44.5485286103542,44.7675204359673,77297.4970760235,0.0,1.0
2023-11-22,48.87,48.97,48.47,48.49,125768,45.5409809264305,45.6341689373297,45.1682288828338,45.1868664850136,134961.567251462,0.0,1.0
2023-11-24,48.64,48.89,48.34,48.68,32593,45.3266485013624,45.5596185286104,45.0470844686648,45.3639237057221,34975.5292397661,0.0,1.0
2023-11-27,48.27,48.47,48.0,48.47,78442,44.9818528610354,45.1682288828338,44.7302452316076,45.1682288828338,84176.0643274854,0.0,1.0
2023-11-28,48.32,48.47,47.95,48.05,80338,45.028446866485,45.1682288828338,44.683651226158,44.7768392370572,86210.6608187135,0.0,1.0
2023-11-29,47.34,48.49,47.15,48.32,178982,44.115204359673,45.1868664850136,43.9381471389646,45.028446866485,192065.479532164,0.0,1.0
2023-11-30,47.54,47.74,46.72,47.38,180693,44.3015803814714,44.4879564032698,43.5374386920981,44.1524795640327,193901.552631579,0.0,1.0
2023-12-01,48.01,48.01,47.1,47.5,192472,44.7395640326975,44.7395640326975,43.891553133515,44.2643051771117,206541.590643275,0.0,1.0
2023-12-04,48.55,48.72,47.9,47.9,167042,45.2427792915531,45.4011989100817,44.6370572207084,44.6370572207084,179252.67251462,0.0,1.0
2023-12-05,48.98,49.01,48.175,48.33,232080,45.6434877384196,45.6714441416894,44.8933242506812,45.0377656675749,249044.912280702,0.0,1.0
2023-12-06,48.85,49.27,48.39,49.27,215956,45.5223433242507,45.9137329700272,45.0936784741144,45.9137329700272,231742.257309941,0.0,1.0
2023-12-07,49.33,49.715,48.41,48.84,160265,45.9696457765668,46.3284196185286,45.1123160762943,45.5130245231608,171980.277777778,0.0,1.0
2023-12-08,46.58,49.92,46.5,49.08,238026,43.4069754768392,46.5194550408719,43.3324250681199,45.7366757493188,255425.561403509,0.0,1.0
2023-12-11,49.43,49.47,46.455,46.57,226291,46.0628337874659,46.1001089918256,43.2904904632153,43.3976566757493,242832.739766082,0.0,1.0
2023-12-12,51.4,51.48,49.5,49.84,241372,47.8986376021798,47.9731880108992,46.1280653950954,46.4449046321526,259016.152046784,0.0,1.0
2023-12-13,51.96,51.98,50.88,51.4,159630,48.4204904632153,48.4391280653951,47.4140599455041,47.8986376021798,171298.859649123,0.0,1.0
2023-12-14,50.97,52.74,49.44,52.54,175188,47.4979291553133,49.1473569482289,46.0721525885559,48.9609809264305,187994.140350877,0.0,1.0
2023-12-15,49.46,51.24,49.46,51.24,442169,46.0907901907357,47.7495367847411,46.0907901907357,47.7495367847411,474491.295321637,0.0,1.0
2023-12-18,49.71,49.87,49.03,49.35,130952,46.3237602179836,46.4728610354223,45.6900817438692,45.9882833787466,140524.514619883,0.0,1.0
2023-12-19,50.36,50.74,49.86,50.07,137117,46.9294822888283,47.2835967302452,46.4635422343324,46.6592370572207,147140.17251462,0.0,1.0
2023-12-20,50.01,50.47,49.61,50.24,186768,46.6033242506812,47.0319891008174,46.2305722070845,46.8176566757493,200420.631578947,0.0,1.0
2023-12-21,49.45,50.65,49.08,50.37,117407,46.0814713896458,47.199727520436,45.7366757493188,46.9388010899183,125989.383040936,0.0,1.0
2023-12-22,49.34,50.23,49.28,49.83,123605,45.9789645776567,46.8083378746594,45.9230517711172,46.4355858310627,132640.453216374,0.0,1.0
2023-12-26,49.8,50.0,48.96,49.2,97227,46.4076294277929,46.5940054495913,45.6248501362398,45.8485013623978,104334.236842105,0.0,1.0
2023-12-27,49.76,50.2,49.4261,49.73,95404,46.3703542234332,46.7803814713896,46.0591994550409,46.3423978201635,102377.976608187,0.0,1.0
2023-12-28,49.65,50.09,49.56,49.94,115886,46.2678474114441,46.6778746594005,46.1839782016349,46.5380926430518,124357.198830409,0.0,1.0
2023-12-29,49.72,50.11,48.82,49.5,206767,46.3330790190736,46.6965122615804,45.4943869209809,46.1280653950954,221881.546783626,0.0,1.0
2024-01-02,53.14,53.3,49.27,49.27,356190,49.5201089918256,49.6692098092643,45.9137329700272,45.9137329700272,382227.280701754,0.0,1.0
2024-01-03,53.03,53.58,52.52,53.28,327343,49.4176021798365,49.930136239782,48.9423433242507,49.6505722070845,351271.581871345,0.0,1.0
2024-01-04,52.38,53.5661,52.25,53.29,268110,48.8118801089918,49.917183106267,48.6907356948229,49.6598910081744,287708.684210526,0.0,1.0
2024-01-05,51.42,52.41,50.74,52.07,260340,47.9172752043597,48.8398365122616,47.2835967302452,48.5229972752044,279370.701754386,0.0,1.0
2024-01-08,51.05,51.86,50.745,51.69,145315,47.5724795640327,48.3273024523161,47.2882561307902,48.1688828337875,155937.441520468,0.0,1.0
2024-01-09,50.1,50.75,50.0,50.66,152044,46.6871934604905,47.2929155313351,46.5940054495913,47.2090463215259,163158.32748538,0.0,1.0
2024-01-10,50.43,50.48,49.63,50.01,136851,46.9947138964578,47.0413079019074,46.2492098092643,46.6033242506812,146854.728070175,0.0,1.0
2024-01-11,49.81,50.23,49.53,50.23,169048,46.4169482288828,46.8083378746594,46.1560217983651,46.8083378746594,181405.309941521,0.0,1.0
2024-01-12,50.23,50.39,49.93,50.22,131142,46.8083378746594,46.9574386920981,46.5287738419619,46.7990190735695,140728.403508772,0.0,1.0
2024-01-16,46.66,49.97,46.55,49.79,445415,43.4815258855586,46.5660490463215,43.3790190735695,46.398310626703,477974.576023392,0.0,1.0
2024-01-17,48.13,48.2,46.19,46.44,215741,44.8513896457766,44.916621253406,43.0435422343324,43.2765122615804,231511.540935672,0.0,1.0
2024-01-18,48.26,48.29,47.84,47.95,113550,44.9725340599455,45.0004904632153,44.5811444141689,44.683651226158,121850.438596491,0.0,1.0
2024-01-19,47.0,48.36,46.819,48.36,293531,43.7983651226158,45.0657220708447,43.6296948228883,45.0657220708447,314987.944444444,0.0,1.0
2024-01-22,47.94,48.46,47.005,47.39,317831,44.6743324250681,45.1589100817439,43.8030245231608,44.1617983651226,341064.260233918,0.0,1.0
2024-01-23,47.43,48.33,47.03,48.33,148284,44.1990735694823,45.0377656675749,43.8263215258856,45.0377656675749,159123.47368421,0.0,1.0
2024-01-24,46.62,47.89,46.5978,47.89,128072,43.4442506811989,44.6277384196185,43.4235629427793,44.6277384196185,137433.988304094,0.0,1.0
2024-01-25,47.3,47.34,46.27,46.9,131530,44.0779291553133,44.115204359673,43.1180926430518,43.7051771117166,141144.766081871,0.0,1.0
2024-01-26,47.17,47.75,46.96,47.55,127072,43.9567847411444,44.4972752043597,43.7610899182561,44.3108991825613,136360.888888889,0.0,1.0
2024-01-29,47.46,47.46,46.81,47.2,127395,44.227029972752,44.227029972752,43.6213079019074,43.9847411444142,136707.5,0.0,1.0
2024-01-30,47.1,47.37,46.615,47.3,93105,43.891553133515,44.1431607629428,43.4395912806539,44.0779291553133,99910.9210526315,0.0,1.0
2024-01-31,46.24,47.19,46.12,47.04,156750,43.090136239782,43.9754223433242,42.978310626703,43.8356403269755,168208.333333333,0.0,1.0
2024-02-01,47.22,47.24,46.08,46.28,101913,44.003378746594,44.0220163487738,42.9410354223433,43.1274114441417,109362.780701754,0.0,1.0
2024-02-02,46.58,46.78,46.24,46.78,136804,43.4069754768392,43.5933514986376,43.090136239782,43.5933514986376,146804.292397661,0.0,1.0
2024-02-05,46.13,46.57,45.8633,46.28,96765,42.9876294277929,43.3976566757493,42.7390970027248,43.1274114441417,103838.464912281,0.0,1.0
2024-02-06,46.25,46.67,45.885,45.98,104121,43.0994550408719,43.4908446866485,42.7593188010899,42.8478474114441,111732.184210526,0.0,1.0
2024-02-07,46.5,46.73,46.07,46.31,90223,43.3324250681199,43.546757493188,42.9317166212534,43.1553678474114,96818.2485380117,0.0,1.0
2024-02-08,47.24,47.42,46.59,46.59,146968,44.0220163487738,44.1897547683924,43.4162942779292,43.4162942779292,157711.274853801,0.0,1.0
2024-02-09,48.01,48.04,46.64,47.16,136145,44.7395640326975,44.7675204359673,43.4628882833787,43.9474659400545,146097.119883041,0.0,1.0
2024-02-12,49.14,49.51,48.0,48.32,126289,45.7925885558583,46.1373841961853,44.7302452316076,45.028446866485,135520.652046784,0.0,1.0
2024-02-13,48.2,48.64,47.465,48.38,192839,44.916621253406,45.3266485013624,44.231689373297,45.0843596730245,206935.418128655,0.0,1.0
2024-02-14,49.71,49.86,48.22,48.46,179030,46.3237602179836,46.4635422343324,44.9352588555858,45.1589100817439,192116.988304094,0.0,1.0
2024-02-15,50.09,50.59,49.52,49.76,133348,46.6778746594005,47.1438147138965,46.1467029972752,46.3703542234332,143095.660818714,0.0,1.0
2024-02-16,49.73,50.175,49.48,50.05,196900,46.3423978201635,46.7570844686648,46.1094277929155,46.6405994550409,211293.274853801,0.0,1.0
2024-02-20,50.36,50.61,49.33,49.33,105320,46.9294822888283,47.1624523160763,45.9696457765668,45.9696457765668,113018.830409357,0.0,1.0
2024-02-21,50.48,50.71,50.08,50.34,89511,47.0413079019074,47.2556403269755,46.6685558583106,46.9108446866485,96054.2017543859,0.0,1.0
2024-02-22,50.08,50.28,49.13,50.28,183469,46.6685558583106,46.854931880109,45.7832697547684,46.854931880109,196880.476608187,0.0,1.0
2024-02-23,51.09,51.11,49.76,49.86,187638,47.6097547683924,47.6283923705722,46.3703542234332,46.4635422343324,201354.228070175,0.0,1.0
2024-02-26,50.85,51.35,50.59,50.78,85935,47.3861035422343,47.8520435967302,47.1438147138965,47.3208719346049,92216.7982456141,0.0,1.0
2024-02-27,51.44,51.64,50.72,50.76,126252,47.9359128065395,48.1222888283379,47.2649591280654,47.3022343324251,135480.947368421,0.0,1.0
2024-02-28,51.21,51.48,50.76,51.18,85728,47.7215803814714,47.9731880108992,47.3022343324251,47.6936239782016,91994.6666666667,0.0,1.0
2024-02-29,52.64,52.9,51.5,51.5,256242,49.0541689373297,49.2964577656676,47.991825613079,47.991825613079,274973.140350877,0.0,1.0
2024-03-01,51.62,52.48,51.5315,52.48,132104,48.103651226158,48.905068119891,48.0211798365123,48.905068119891,141760.725146199,0.0,1.0
2024-03-04,52.11,52.52,51.71,51.71,95466,48.560272479564,48.9423433242507,48.1875204359673,48.1875204359673,102444.50877193,0.0,1.0
2024-03-05,51.85,52.61,51.74,52.28,156624,48.3179836512262,49.0262125340599,48.2154768392371,48.7186920980926,168073.122807017,0.0,1.0
2024-03-06,51.14,51.95,50.72,51.95,115642,47.656348773842,48.4111716621253,47.2649591280654,48.4111716621253,124095.362573099,0.0,1.0
2024-03-07,50.46,51.26,49.97,50.87,137843,47.0226702997275,47.768174386921,46.5660490463215,47.4047411444142,147919.242690059,0.0,1.0
2024-03-08,49.84,50.46,47.6,50.46,170619,46.4449046321526,47.0226702997275,44.3574931880109,47.0226702997275,183091.149122807,0.0,1.0
2024-03-11,48.58,49.85,47.63,49.6,151578,45.2707356948229,46.4542234332425,44.3854495912807,46.2212534059945,162658.263157895,0.0,1.0
2024-03-12,48.19,48.93,47.94,48.5,135675,44.9073024523161,45.59689373297,44.6743324250681,45.1961852861035,145592.763157895,0.0,1.0
2024-03-13,47.79,48.78,47.48,48.27,126863,44.5345504087193,45.4571117166212,44.2456675749319,44.9818528610354,136136.611111111,0.0,1.0
2024-03-14,47.27,47.83,47.11,47.83,115529,44.0499727520436,44.571825613079,43.9008719346049,44.571825613079,123974.102339181,0.0,1.0
2024-03-15,47.08,47.4,46.45,47.01,273354,43.8729155313351,44.1711171662125,43.2858310626703,43.8076839237057,293336.01754386,0.0,1.0
2024-03-18,47.79,48.2,46.85,46.88,141100,44.5345504087193,44.916621253406,43.658583106267,43.6865395095368,151414.32748538,0.0,1.0
2024-03-19,47.49,48.12,47.2,47.87,116192,44.2549863760218,44.8420708446866,43.9847411444142,44.6091008174387,124685.567251462,0.0,1.0
2024-03-20,47.66,47.7,46.94,47.5,98198,44.4134059945504,44.4506811989101,43.7424523160763,44.2643051771117,105376.216374269,0.0,1.0
2024-03-21,47.52,47.89,47.25,47.84,138991,44.2829427792916,44.6277384196185,44.0313351498638,44.5811444141689,149151.160818713,0.0,1.0
2024-03-22,47.42,47.56,46.9801,47.45,88691,44.1897547683924,44.3202179836512,43.7798207084469,44.2177111716621,95174.2602339181,0.0,1.0
2024-03-25,47.2,47.82,46.94,47.76,77840,43.9847411444142,44.5625068119891,43.7424523160763,44.5065940054496,83530.0584795321,0.0,1.0
2024-03-26,46.57,47.42,46.5,47.33,101132,43.3976566757493,44.1897547683924,43.3324250681199,44.1058855585831,108524.69005848,0.0,1.0
2024-03-27,46.87,47.29,46.49,46.92,90715,43.6772207084469,44.0686103542234,43.32310626703,43.7238147138965,97346.2134502923,0.0,1.0
2024-03-28,47.46,47.75,46.79,47.09,164880,44.227029972752,44.4972752043597,43.6026702997275,43.8822343324251,176932.631578948,0.0,1.0
2024-04-01,49.43,50.25,46.73,47.43,358057,46.0628337874659,46.8269754768392,43.546757493188,44.1990735694823,384230.757309942,0.0,1.0
2024-04-02,49.64,50.58,48.87,49.43,241075,46.2585286103542,47.1344959128065,45.5409809264305,46.0628337874659,258697.441520468,0.0,1.0
2024-04-03,49.56,49.84,48.86,49.28,206811,46.1839782016349,46.4449046321526,45.5316621253406,45.9230517711172,221928.763157895,0.0,1.0
2024-04-04,49.21,50.265,49.13,49.97,133200,45.8578201634877,46.8409536784741,45.7832697547684,46.5660490463215,142936.842105263,0.0,1.0
2024-04-05,49.61,49.67,48.7,49.14,104793,46.2305722070845,46.286485013624,45.3825613079019,45.7925885558583,112453.307017544,0.0,1.0
2024-04-08,48.27,49.61,47.98,49.61,107077,44.9818528610354,46.2305722070845,44.7116076294278,46.2305722070845,114904.266081871,0.0,1.0
2024-04-09,47.97,48.51,47.66,48.41,121234,44.7022888283379,45.2055040871935,44.4134059945504,45.1123160762943,130096.134502924,0.0,1.0
2024-04-10,47.03,47.32,46.4,47.32,126250,43.8263215258856,44.0965667574932,43.2392370572207,44.0965667574932,135478.801169591,0.0,1.0
2024-04-11,46.76,47.425,46.59,47.3,101778,43.5747138964578,44.1944141689373,43.4162942779292,44.0779291553133,109217.912280702,0.0,1.0
2024-04-12,46.28,46.44,45.94,46.39,99697,43.1274114441417,43.2765122615804,42.8105722070845,43.2299182561308,106984.792397661,0.0,1.0
2024-04-15,46.03,46.88,45.7,46.61,118701,42.8944414168937,43.6865395095368,42.5869209809264,43.434931880109,127377.973684211,0.0,1.0
2024-04-16,44.62,46.02,44.62,46.02,127583,41.5804904632153,42.8851226158038,41.5804904632153,42.8851226158038,136909.242690058,0.0,1.0
2024-04-17,44.91,45.24,44.715,44.98,129534,41.8507356948229,42.1582561307902,41.6690190735695,41.9159673024523,139002.859649123,0.0,1.0
2024-04-18,44.73,45.14,44.425,44.88,145746,41.6829972752044,42.065068119891,41.3987738419618,41.8227792915531,156399.947368421,0.0,1.0
2024-04-19,45.35,45.59,44.47,44.47,140811,42.2607629427793,42.4844141689373,41.4407084468665,41.4407084468665,151104.201754386,0.0,1.0
2024-04-22,44.68,45.455,44.63,45.36,149023,41.6364032697548,42.3586103542234,41.5898092643052,42.2700817438692,159916.494152047,0.0,1.0
2024-04-23,44.42,45.1,44.0,44.75,153740,41.3941144414169,42.0277929155313,41.0027247956403,41.7016348773842,164978.304093567,0.0,1.0
2024-04-24,44.53,44.68,43.71,44.01,133001,41.496621253406,41.6364032697548,40.7324795640327,41.0120435967302,142723.295321637,0.0,1.0
2024-04-25,43.51,44.55,43.45,44.42,132714,40.5461035422343,41.5152588555858,40.4901907356948,41.3941144414169,142415.315789474,0.0,1.0
2024-04-26,43.56,44.3,43.33,43.45,114516,40.5926975476839,41.2822888283379,40.3783651226158,40.4901907356948,122887.052631579,0.0,1.0
2024-04-29,43.72,44.0317,43.59,43.9,108692,40.7417983651226,41.0322653950954,40.6206539509537,40.9095367847411,116637.321637427,0.0,1.0
2024-04-30,44.5,44.75,43.1401,43.71,272116,41.4686648501362,41.7016348773842,40.2014010899182,40.7324795640327,292007.520467837,0.0,1.0
2024-05-01,44.95,45.28,44.2,44.43,174005,41.8880108991826,42.1955313351499,41.1891008174387,41.4034332425068,186724.66374269,0.0,1.0
2024-05-02,46.9,47.05,45.1574,45.41,196427,43.7051771117166,43.8449591280654,42.0812828337875,42.3166757493188,210785.698830409,0.0,1.0
2024-05-03,46.4,47.18,46.25,46.96,141586,43.2392370572207,43.9661035422343,43.0994550408719,43.7610899182561,151935.85380117,0.0,1.0
2024-05-06,46.28,46.7796,45.87,46.73,125579,43.1274114441417,43.592978746594,42.745340599455,43.546757493188,134758.751461988,0.0,1.0
2024-05-07,47.38,47.48,46.26,46.26,118089,44.1524795640327,44.2456675749319,43.1087738419618,43.1087738419618,126721.236842105,0.0,1.0
2024-05-08,47.33,47.68,47.025,47.12,88615,44.1058855585831,44.4320435967302,43.8216621253406,43.9101907356948,95092.7046783626,0.0,1.0
2024-05-09,47.88,47.99,47.42,47.43,77976,44.6184196185286,44.7209264305177,44.1897547683924,44.1990735694823,83676,0.0,1.0
2024-05-10,48.12,48.37,47.64,47.73,81583,44.8420708446866,45.0750408719346,44.3947683923706,44.4786376021798,87546.6695906434,0.0,1.0
2024-05-13,48.39,49.18,48.0,48.26,135012,45.0936784741144,45.829863760218,44.7302452316076,44.9725340599455,144881.298245614,0.0,1.0
2024-05-14,48.01,49.0,47.935,48.45,131574,44.7395640326975,45.6621253405995,44.6696730245232,45.149591280654,141191.98245614,0.0,1.0
2024-05-15,47.46,48.37,47.44,48.16,137002,44.227029972752,45.0750408719346,44.2083923705722,44.8793460490463,147016.766081871,0.0,1.0
2024-05-16,47.42,48.01,46.97,47.42,105785,44.1897547683924,44.7395640326975,43.770408719346,44.1897547683924,113517.821637427,0.0,1.0
2024-05-17,46.88,47.57,46.69,47.57,132519,43.6865395095368,44.3295367847411,43.5094822888283,44.3295367847411,142206.061403509,0.0,1.0
2024-05-20,46.73,47.1274,46.5,46.77,108364,43.546757493188,43.9170866485014,43.3324250681199,43.5840326975477,116285.34502924,0.0,1.0
2024-05-21,46.23,46.68,46.17,46.68,108523,43.0808174386921,43.5001634877384,43.0249046321526,43.5001634877384,116455.967836257,0.0,1.0
2024-05-22,46.15,46.72,46.01,46.25,86155,43.0062670299727,43.5374386920981,42.8758038147139,43.0994550408719,92452.8801169592,0.0,1.0
2024-05-23,45.46,46.085,45.255,45.96,109812,42.3632697547684,42.9456948228883,42.1722343324251,42.8292098092643,117839.192982456,0.0,1.0
2024-05-24,45.73,45.995,45.3936,45.71,102929,42.6148773841962,42.861825613079,42.3013929155313,42.5962397820163,110453.049707602,0.0,1.0
2024-05-28,45.94,46.13,44.54,45.95,148322,42.8105722070845,42.9876294277929,41.5059400544959,42.8198910081744,159164.251461988,0.0,1.0
2024-05-29,45.48,45.86,45.3,45.55,81558,42.3819073569482,42.7360217983651,42.2141689373297,42.4471389645777,87519.8421052632,0.0,1.0
2024-05-30,45.67,45.92,45.3621,45.71,93618,42.5589645776567,42.7919346049046,42.2720386920981,42.5962397820163,100461.421052632,0.0,1.0
2024-05-31,46.2,46.32,45.34,45.69,139157,43.0528610354223,43.1646866485014,42.2514441416894,42.5776021798365,149329.295321638,0.0,1.0
2024-06-03,46.56,46.78,45.99,46.42,73952,43.3883378746594,43.5933514986376,42.8571662125341,43.2578746594005,79357.8479532164,0.0,1.0
2024-06-04,46.79,47.12,46.1,46.5,66191,43.6026702997275,43.9101907356948,42.9596730245232,43.3324250681199,71029.5233918129,0.0,1.0
2024-06-05,47.08,47.14,46.42,46.83,85399,43.8729155313351,43.9288283378747,43.2578746594005,43.6399455040872,91641.6169590644,0.0,1.0
2024-06-06,47.55,47.8,46.96,46.96,75760,44.3108991825613,44.5438692098093,43.7610899182561,43.7610899182561,81298.0116959064,0.0,1.0
2024-06-07,46.64,47.84,46.56,47.2,101983,43.4628882833787,44.5811444141689,43.3883378746594,43.9847411444142,109437.897660819,0.0,1.0
2024-06-10,46.26,46.74,45.92,46.45,116257,43.1087738419618,43.5560762942779,42.7919346049046,43.2858310626703,124755.31871345,0.0,1.0
2024-06-11,46.43,46.47,45.4,46.01,135371,43.2671934604905,43.3044686648501,42.3073569482289,42.8758038147139,145266.540935672,0.0,1.0
2024-06-12,47.38,48.3,46.8537,47.54,195233,44.1524795640327,45.0098092643052,43.6620310626703,44.3015803814714,209504.418128655,0.0,1.0
2024-06-13,47.89,47.99,46.68,47.4,165397,44.6277384196185,44.7209264305177,43.5001634877384,44.1711171662125,177487.423976608,0.0,1.0
2024-06-14,48.05,48.6699,47.35,47.9,175571,44.7768392370572,45.3545117166212,44.1245231607629,44.6370572207084,188405.137426901,0.0,1.0
2024-06-17,49.36,49.48,47.855,48.25,231447,45.9976021798365,46.1094277929155,44.5951226158038,44.9632152588556,248365.640350877,0.0,1.0
2024-06-18,49.17,50.13,49.12,49.2,320456,45.8205449591281,46.7151498637602,45.7739509536785,45.8485013623978,343881.14619883,0.0,1.0
2024-06-20,48.1,49.64,47.88,48.81,388452,44.8234332425068,46.2585286103542,44.6184196185286,45.485068119891,416847.614035088,0.0,1.0
2024-06-21,48.69,48.81,47.52,48.13,547317,45.373242506812,45.485068119891,44.2829427792916,44.8513896457766,587325.552631579,0.0,1.0
2024-06-24,44.46,45.73,44.43,45.2,259480,44.46,45.73,44.43,45.2,259480,3.25,1.0
2024-06-25,44.89,44.96,42.85,44.77,377695,44.89,44.96,42.85,44.77,377695,0.0,1.0
2024-06-26,44.12,44.68,43.62,44.28,199975,44.12,44.68,43.62,44.28,199975,0.0,1.0
2024-06-27,50.75,51.16,44.81,45.16,885574,50.75,51.16,44.81,45.16,885574,0.0,1.0
2024-06-28,51.24,52.3,50.2806,50.92,896086,51.24,52.3,50.2806,50.92,896086,0.0,1.0
2024-07-01,52.8,53.05,51.04,51.24,466692,52.8,53.05,51.04,51.24,466692,0.0,1.0
2024-07-02,52.84,53.48,52.4258,53.15,324853,52.84,53.48,52.4258,53.15,324853,0.0,1.0
2024-07-03,51.63,53.17,51.62,52.92,245357,51.63,53.17,51.62,52.92,245357,0.0,1.0
2024-07-05,52.63,52.8,51.24,51.39,344484,52.63,52.8,51.24,51.39,344484,0.0,1.0
2024-07-08,52.21,52.98,52.03,52.56,257719,52.21,52.98,52.03,52.56,257719,0.0,1.0
2024-07-09,50.61,52.2626,50.415,51.97,227627,50.61,52.2626,50.415,51.97,227627,0.0,1.0
2024-07-10,49.85,51.0,49.3,51.0,252746,49.85,51.0,49.3,51.0,252746,0.0,1.0
2024-07-11,50.11,50.73,49.58,50.36,193213,50.11,50.73,49.58,50.36,193213,0.0,1.0
2024-07-12,50.83,51.24,50.35,50.35,183944,50.83,51.24,50.35,50.35,183944,0.0,1.0
2024-07-15,50.44,51.21,50.25,51.18,230575,50.44,51.21,50.25,51.18,230575,0.0,1.0
2024-07-16,51.79,51.86,50.54,50.84,236607,51.79,51.86,50.54,50.84,236607,0.0,1.0
2024-07-17,51.56,53.01,51.45,51.45,274578,51.56,53.01,51.45,51.45,274578,0.0,1.0
2024-07-18,51.35,52.165,51.26,51.61,181433,51.35,52.165,51.26,51.61,181433,0.0,1.0
2024-07-19,50.7,51.695,50.53,51.51,153939,50.7,51.695,50.53,51.51,153939,0.0,1.0
2024-07-22,49.8,51.0,49.75,51.0,169669,49.8,51.0,49.75,51.0,169669,0.0,1.0
2024-07-23,49.56,50.83,49.47,49.97,244110,49.56,50.83,49.47,49.97,244110,0.0,1.0
2024-07-24,48.96,49.77,48.9,49.75,132152,48.96,49.77,48.9,49.75,132152,0.0,1.0
2024-07-25,49.42,50.175,49.02,49.29,235863,49.42,50.175,49.02,49.29,235863,0.0,1.0
2024-07-26,49.98,50.05,49.16,49.64,158783,49.98,50.05,49.16,49.64,158783,0.0,1.0
2024-07-29,48.67,50.17,48.63,49.85,135229,48.67,50.17,48.63,49.85,135229,0.0,1.0
2024-07-30,48.5,48.91,47.86,48.91,183843,48.5,48.91,47.86,48.91,183843,0.0,1.0
2024-07-31,48.79,50.02,48.12,48.75,191439,48.79,50.02,48.12,48.75,191439,0.0,1.0
2024-08-01,48.61,49.56,48.0,49.09,196149,48.61,49.56,48.0,49.09,196149,0.0,1.0
2024-08-02,48.95,49.31,48.01,48.01,189258,48.95,49.31,48.01,48.01,189258,0.0,1.0
2024-08-05,46.6,48.13,46.36,48.02,164764,46.6,48.13,46.36,48.02,164764,0.0,1.0
2024-08-06,46.83,47.7256,46.5,46.5,194692,46.83,47.7256,46.5,46.5,194692,0.0,1.0
2024-08-07,46.39,47.755,46.325,47.03,144526,46.39,47.755,46.325,47.03,144526,0.0,1.0
2024-08-08,46.7,47.15,46.34,46.37,163726,46.7,47.15,46.34,46.37,163726,0.0,1.0
2024-08-09,46.82,47.1325,46.11,46.48,166419,46.82,47.1325,46.11,46.48,166419,0.0,1.0
2024-08-12,45.39,46.76,45.38,46.7,144450,45.39,46.76,45.38,46.7,144450,0.0,1.0
2024-08-13,45.67,45.819,45.12,45.71,156025,45.67,45.819,45.12,45.71,156025,0.0,1.0
2024-08-14,45.43,45.9709,45.235,45.83,143257,45.43,45.9709,45.235,45.83,143257,0.0,1.0
2024-08-15,45.97,46.45,45.77,46.02,123453,45.97,46.45,45.77,46.02,123453,0.0,1.0
2024-08-16,45.92,46.25,45.44,45.97,186701,45.92,46.25,45.44,45.97,186701,0.0,1.0
2024-08-19,46.0,46.435,45.87,45.87,93811,46.0,46.435,45.87,45.87,93811,0.0,1.0
2024-08-20,45.7,46.08,45.6,46.0,108109,45.7,46.08,45.6,46.0,108109,0.0,1.0
2024-08-21,45.75,46.03,45.63,45.85,103587,45.75,46.03,45.63,45.85,103587,0.0,1.0
2024-08-22,45.17,45.9138,44.92,45.82,116554,45.17,45.9138,44.92,45.82,116554,0.0,1.0
2024-08-23,45.84,46.14,45.18,45.57,175024,45.84,46.14,45.18,45.57,175024,0.0,1.0
2024-08-26,45.56,46.155,45.5,45.99,136802,45.56,46.155,45.5,45.99,136802,0.0,1.0
2024-08-27,45.13,45.743,45.13,45.54,114469,45.13,45.743,45.13,45.54,114469,0.0,1.0
2024-08-28,45.43,45.55,44.6401,45.2,206744,45.43,45.55,44.6401,45.2,206744,0.0,1.0
2024-08-29,45.0,45.59,44.96,45.58,152662,45.0,45.59,44.96,45.58,152662,0.0,1.0
2024-08-30,45.16,45.4,44.9632,45.01,147953,45.16,45.4,44.9632,45.01,147953,0.0,1.0
2024-09-03,46.16,46.1799,44.95,45.05,255163,46.16,46.1799,44.95,45.05,255163,0.0,1.0
2024-09-04,46.11,46.505,45.6739,45.88,209713,46.11,46.505,45.6739,45.88,209713,0.0,1.0
2024-09-05,44.85,46.36,44.65,46.16,235153,44.85,46.36,44.65,46.16,235153,0.0,1.0
2024-09-06,45.05,45.19,44.0401,44.46,288076,45.05,45.19,44.0401,44.46,288076,0.0,1.0
2024-09-09,44.82,45.14,43.87,44.63,187155,44.82,45.14,43.87,44.63,187155,0.0,1.0
2024-09-10,44.62,45.08,44.06,44.49,205747,44.62,45.08,44.06,44.49,205747,0.0,1.0
2024-09-11,44.34,44.685,43.83,44.39,152645,44.34,44.685,43.83,44.39,152645,0.0,1.0
2024-09-12,44.35,44.705,43.95,44.55,124405,44.35,44.705,43.95,44.55,124405,0.0,1.0
2024-09-13,44.49,44.94,44.3,44.64,98184,44.49,44.94,44.3,44.64,98184,0.0,1.0
2024-09-16,44.51,44.91,43.99,44.68,153333,44.51,44.91,43.99,44.68,153333,0.0,1.0
2024-09-17,45.65,46.045,44.79,44.82,172022,45.65,46.045,44.79,44.82,172022,0.0,1.0
2024-09-18,46.27,46.95,45.28,45.5,178890,46.27,46.95,45.28,45.5,178890,0.0,1.0
2024-09-19,46.71,46.97,45.845,46.97,155971,46.71,46.97,45.845,46.97,155971,0.0,1.0
2024-09-20,46.32,47.295,46.2217,46.71,560506,46.32,47.295,46.2217,46.71,560506,0.0,1.0
2024-09-23,46.08,46.45,45.88,46.22,136618,46.08,46.45,45.88,46.22,136618,0.0,1.0
2024-09-24,45.59,46.37,45.57,45.92,134366,45.59,46.37,45.57,45.92,134366,0.0,1.0
2024-09-25,45.53,46.025,45.02,45.59,156755,45.53,46.025,45.02,45.59,156755,0.0,1.0
2024-09-26,45.8,46.5,45.68,45.93,154264,45.8,46.5,45.68,45.93,154264,0.0,1.0
2024-09-27,46.58,47.675,46.13,46.13,170801,46.58,47.675,46.13,46.13,170801,0.0,1.0
2024-09-30,46.94,47.0632,46.41,46.56,175457,46.94,47.0632,46.41,46.56,175457,0.0,1.0
2024-10-01,47.3,47.37,46.57,46.95,230602,47.3,47.37,46.57,46.95,230602,0.0,1.0
2024-10-02,46.08,47.22,46.06,47.22,149712,46.08,47.22,46.06,47.22,149712,0.0,1.0
2024-10-03,45.21,46.2099,44.98,45.79,140469,45.21,46.2099,44.98,45.79,140469,0.0,1.0
2024-10-04,45.34,45.9,44.96,45.45,125743,45.34,45.9,44.96,45.45,125743,0.0,1.0
2024-10-07,44.86,45.325,44.48,45.23,265910,44.86,45.325,44.48,45.23,265910,0.0,1.0
2024-10-08,44.69,45.0,44.28,44.75,142146,44.69,45.0,44.28,44.75,142146,0.0,1.0
2024-10-09,45.0,45.41,44.425,44.7,133500,45.0,45.41,44.425,44.7,133500,0.0,1.0
2024-10-10,44.7,44.985,44.43,44.69,176664,44.7,44.985,44.43,44.69,176664,0.0,1.0
2024-10-11,45.21,45.3799,44.69,44.79,108161,45.21,45.3799,44.69,44.79,108161,0.0,1.0
2024-10-14,45.7,45.795,45.111,45.25,129309,45.7,45.795,45.111,45.25,129309,0.0,1.0
2024-10-15,45.98,46.7389,45.59,45.59,154900,45.98,46.7389,45.59,45.59,154900,0.0,1.0
2024-10-16,46.22,46.82,46.08,46.08,121570,46.22,46.82,46.08,46.08,121570,0.0,1.0
2024-10-17,46.75,46.87,45.88,46.31,112324,46.75,46.87,45.88,46.31,112324,0.0,1.0
2024-10-18,45.91,46.73,45.595,46.73,131509,45.91,46.73,45.595,46.73,131509,0.0,1.0
2024-10-21,46.05,46.29,45.61,45.93,107526,46.05,46.29,45.61,45.93,107526,0.0,1.0
2024-10-22,45.64,46.055,45.23,45.84,59085,45.64,46.055,45.23,45.84,59085,0.0,1.0
2024-10-23,45.46,45.69,44.95,45.34,105417,45.46,45.69,44.95,45.34,105417,0.0,1.0
2024-10-24,45.68,46.12,45.38,45.38,87978,45.68,46.12,45.38,45.38,87978,0.0,1.0
2024-10-25,45.34,46.145,45.28,45.84,71167,45.34,46.145,45.28,45.84,71167,0.0,1.0
2024-10-28,45.68,45.985,45.59,45.7,78843,45.68,45.985,45.59,45.7,78843,0.0,1.0
2024-10-29,45.3,45.48,45.06,45.43,77955,45.3,45.48,45.06,45.43,77955,0.0,1.0
2024-10-30,45.19,45.74,45.11,45.23,76272,45.19,45.74,45.11,45.23,76272,0.0,1.0
2024-10-31,45.19,45.38,44.9,44.99,121518,45.19,45.38,44.9,44.99,121518,0.0,1.0
2024-11-01,45.77,45.79,45.2463,45.4,149031,45.77,45.79,45.2463,45.4,149031,0.0,1.0
2024-11-04,47.7,47.815,45.57,45.57,195940,47.7,47.815,45.57,45.57,195940,0.0,1.0
2024-11-05,47.93,48.16,47.17,47.53,160439,47.93,48.16,47.17,47.53,160439,0.0,1.0
2024-11-06,48.95,49.83,48.05,49.35,259579,48.95,49.83,48.05,49.35,259579,0.0,1.0
2024-11-07,48.8,49.71,48.51,48.81,163656,48.8,49.71,48.51,48.81,163656,0.0,1.0
2024-11-08,49.32,49.54,48.83,48.83,94835,49.32,49.54,48.83,48.83,94835,0.0,1.0
2024-11-11,49.72,50.4825,49.42,49.49,137028,49.72,50.4825,49.42,49.49,137028,0.0,1.0
2024-11-12,50.03,50.24,49.19,49.5,117254,50.03,50.24,49.19,49.5,117254,0.0,1.0
2024-11-13,49.62,50.16,49.46,50.16,160640,49.62,50.16,49.46,50.16,160640,0.0,1.0
2024-11-14,48.56,49.82,48.295,49.81,135062,48.56,49.82,48.295,49.81,135062,0.0,1.0
2024-11-15,48.21,48.86,47.8,48.86,160250,48.21,48.86,47.8,48.86,160250,0.0,1.0
2024-11-18,47.32,48.67,46.975,48.18,103688,47.32,48.67,46.975,48.18,103688,0.0,1.0
2024-11-19,47.34,47.675,46.33,47.15,147806,47.34,47.675,46.33,47.15,147806,0.0,1.0
2024-11-20,47.39,47.54,46.825,47.32,120915,47.39,47.54,46.825,47.32,120915,0.0,1.0
2024-11-21,47.52,47.67,46.91,47.43,109772,47.52,47.67,46.91,47.43,109772,0.0,1.0
2024-11-22,47.87,48.22,47.4,47.83,158424,47.87,48.22,47.4,47.83,158424,0.0,1.0
2024-11-25,49.62,50.34,48.0173,48.22,215527,49.62,50.34,48.0173,48.22,215527,0.0,1.0
2024-11-26,48.87,49.47,48.47,48.9,146361,48.87,49.47,48.47,48.9,146361,0.0,1.0
2024-11-27,49.6,49.8,48.87,48.87,135545,49.6,49.8,48.87,48.87,135545,0.0,1.0
2024-11-29,49.39,49.92,49.32,49.61,86821,49.39,49.92,49.32,49.61,86821,0.0,1.0
2024-12-02,49.91,50.07,48.66,49.5,178930,49.91,50.07,48.66,49.5,178930,0.0,1.0
2024-12-03,49.52,50.0,49.02,49.92,124469,49.52,50.0,49.02,49.92,124469,0.0,1.0
2024-12-04,49.74,49.84,49.14,49.41,170635,49.74,49.84,49.14,49.41,170635,0.0,1.0
2024-12-05,49.56,50.51,49.46,49.97,109648,49.56,50.51,49.46,49.97,109648,0.0,1.0
2024-12-06,46.32,47.4,44.01,45.76,405661,46.32,47.4,44.01,45.76,405661,0.0,1.0
2024-12-09,48.27,49.95,46.5,47.14,250325,48.27,49.95,46.5,47.14,250325,0.0,1.0
2024-12-10,47.57,48.51,46.8,48.51,151735,47.57,48.51,46.8,48.51,151735,0.0,1.0
2024-12-11,46.81,48.5,46.76,47.94,147304,46.81,48.5,46.76,47.94,147304,0.0,1.0
2024-12-12,46.99,47.345,46.615,46.95,108922,46.99,47.345,46.615,46.95,108922,0.0,1.0
2024-12-13,46.69,47.2462,46.33,46.66,102028,46.69,47.2462,46.33,46.66,102028,0.0,1.0
2024-12-16,46.39,47.06,46.22,46.74,163092,46.39,47.06,46.22,46.74,163092,0.0,1.0
2024-12-17,46.52,47.31,45.95,45.95,278168,46.52,47.31,45.95,45.95,278168,0.0,1.0
2024-12-18,45.85,46.945,45.73,46.83,179196,45.85,46.945,45.73,46.83,179196,0.0,1.0
2024-12-19,45.9,46.489,45.575,46.04,170088,45.9,46.489,45.575,46.04,170088,0.0,1.0
2024-12-20,45.37,45.96,45.19,45.58,421557,45.37,45.96,45.19,45.58,421557,0.0,1.0
2024-12-23,44.36,45.35,44.1675,45.31,140450,44.36,45.35,44.1675,45.31,140450,0.0,1.0
2024-12-24,44.03,44.95,43.9,44.43,69281,44.03,44.95,43.9,44.43,69281,0.0,1.0
2024-12-26,43.83,44.1,43.55,44.1,119627,43.83,44.1,43.55,44.1,119627,0.0,1.0
2024-12-27,42.92,44.37,42.81,43.72,134695,42.92,44.37,42.81,43.72,134695,0.0,1.0
2024-12-30,42.5,43.165,42.29,42.92,181173,42.5,43.165,42.29,42.92,181173,0.0,1.0
2024-12-31,42.67,42.8,42.18,42.55,162744,42.67,42.8,42.18,42.55,162744,0.0,1.0
2025-01-02,42.4,42.98,42.1925,42.62,177480,42.4,42.98,42.1925,42.62,177480,0.0,1.0
2025-01-03,43.03,43.16,42.08,42.4,142506,43.03,43.16,42.08,42.4,142506,0.0,1.0
2025-01-06,42.53,43.2315,42.355,43.0,197461,42.53,43.2315,42.355,43.0,197461,0.0,1.0
2025-01-07,42.88,43.01,42.49,42.51,215626,42.88,43.01,42.49,42.51,215626,0.0,1.0
2025-01-08,43.57,43.73,42.69,42.82,145543,43.57,43.73,42.69,42.82,145543,0.0,1.0
2025-01-10,42.78,43.375,42.1,43.04,179270,42.78,43.375,42.1,43.04,179270,0.0,1.0
2025-01-13,43.68,43.96,42.62,42.78,197117,43.68,43.96,42.62,42.78,197117,0.0,1.0
2025-01-14,43.53,43.755,43.12,43.71,140694,43.53,43.755,43.12,43.71,140694,0.0,1.0
2025-01-15,42.71,43.9,42.67,43.77,170722,42.71,43.9,42.67,43.77,170722,0.0,1.0
2025-01-16,42.89,43.2,42.29,42.5,205748,42.89,43.2,42.29,42.5,205748,0.0,1.0
2025-01-17,42.5,43.24,42.48,43.14,196150,42.5,43.24,42.48,43.14,196150,0.0,1.0
2025-01-21,42.89,43.25,42.42,42.6,300938,42.89,43.25,42.42,42.6,300938,0.0,1.0
2025-01-22,42.44,42.89,41.975,42.79,148080,42.44,42.89,41.975,42.79,148080,0.0,1.0
2025-01-23,41.95,42.27,41.76,42.22,171247,41.95,42.27,41.76,42.22,171247,0.0,1.0
2025-01-24,42.25,42.31,41.625,41.81,190741,42.25,42.31,41.625,41.81,190741,0.0,1.0
2025-01-27,42.92,43.5,42.25,42.35,165543,42.92,43.5,42.25,42.35,165543,0.0,1.0
2025-01-28,42.49,43.34,42.37,42.77,156903,42.49,43.34,42.37,42.77,156903,0.0,1.0
2025-01-29,42.28,42.53,42.14,42.49,133465,42.28,42.53,42.14,42.49,133465,0.0,1.0
2025-01-30,42.18,42.88,42.01,42.55,136713,42.18,42.88,42.01,42.55,136713,0.0,1.0
2025-01-31,42.05,42.53,41.81,42.03,184738,42.05,42.53,41.81,42.03,184738,0.0,1.0
2025-02-03,41.09,42.025,41.06,41.63,169807,41.09,42.025,41.06,41.63,169807,0.0,1.0
2025-02-04,40.31,41.0624,40.305,40.89,146527,40.31,41.0624,40.305,40.89,146527,0.0,1.0
2025-02-05,40.35,40.53,40.17,40.31,116608,40.35,40.53,40.17,40.31,116608,0.0,1.0
2025-02-06,40.19,40.83,39.91,40.54,162243,40.19,40.83,39.91,40.54,162243,0.0,1.0
2025-02-07,40.24,40.41,39.88,39.99,154358,40.24,40.41,39.88,39.99,154358,0.0,1.0
2025-02-10,40.26,40.8387,40.075,40.25,164669,40.26,40.8387,40.075,40.25,164669,0.0,1.0
2025-02-11,39.87,40.44,39.77,40.21,144886,39.87,40.44,39.77,40.21,144886,0.0,1.0
2025-02-12,39.51,39.83,39.34,39.5,140526,39.51,39.83,39.34,39.5,140526,0.0,1.0
2025-02-13,39.62,39.94,39.47,39.73,185267,39.62,39.94,39.47,39.73,185267,0.0,1.0
2025-02-14,39.5,40.07,39.26,39.72,98927,39.5,40.07,39.26,39.72,98927,0.0,1.0
2025-02-18,38.95,39.6694,38.7,39.32,196836,38.95,39.6694,38.7,39.32,196836,0.0,1.0
2025-02-19,39.2,39.33,38.68,38.92,143960,39.2,39.33,38.68,38.92,143960,0.0,1.0
2025-02-20,39.22,39.39,38.96,39.01,122541,39.22,39.39,38.96,39.01,122541,0.0,1.0
2025-02-21,40.68,40.7,39.46,39.51,363028,40.68,40.7,39.46,39.51,363028,0.0,1.0
2025-02-24,41.0,41.71,40.69,40.69,277366,41.0,41.71,40.69,40.69,277366,0.0,1.0
2025-02-25,41.92,42.0,41.01,41.25,205778,41.92,42.0,41.01,41.25,205778,0.0,1.0
2025-02-26,40.21,41.77,40.07,41.7,158174,40.21,41.77,40.07,41.7,158174,0.0,1.0
2025-02-27,39.58,39.68,38.25,39.65,246539,39.58,39.68,38.25,39.65,246539,0.0,1.0
2025-02-28,39.83,39.99,39.04,39.85,260849,39.83,39.99,39.04,39.85,260849,0.0,1.0
2025-03-03,40.41,40.512657,39.59,39.71,198463,40.41,40.512657,39.59,39.71,198463,0.0,1.0
2025-03-04,40.22,41.53,40.18,40.34,193437,40.22,41.53,40.18,40.34,193437,0.0,1.0
2025-03-05,40.57,40.9416,40.2,40.2,176552,40.57,40.9416,40.2,40.2,176552,0.0,1.0
2025-03-06,41.31,41.46,40.39,40.67,245745,41.31,41.46,40.39,40.67,245745,0.0,1.0
2025-03-07,40.87,41.85,38.51,41.17,546706,40.87,41.85,38.51,41.17,546706,0.0,1.0
2025-03-10,42.56,43.04,40.49,40.95,353415,42.56,43.04,40.49,40.95,353415,0.0,1.0
2025-03-11,42.12,42.56,41.7167,42.56,236272,42.12,42.56,41.7167,42.56,236272,0.0,1.0
2025-03-12,40.75,41.84,40.0,41.84,218708,40.75,41.84,40.0,41.84,218708,0.0,1.0
2025-03-13,40.58,41.14,40.47,40.87,186915,40.58,41.14,40.47,40.87,186915,0.0,1.0
2025-03-14,40.12,40.94,39.95,40.4,153463,40.12,40.94,39.95,40.4,153463,0.0,1.0
2025-03-17,40.89,41.295,39.93,39.93,184100,40.89,41.295,39.93,39.93,184100,0.0,1.0
2025-03-18,40.74,41.15,40.125,40.68,193501,40.74,41.15,40.125,40.68,193501,0.0,1.0
2025-03-19,40.03,40.455,39.1,40.43,197692,40.03,40.455,39.1,40.43,197692,0.0,1.0
2025-03-20,39.75,40.125,39.54,39.9,101287,39.75,40.125,39.54,39.9,101287,0.0,1.0
2025-03-21,39.08,39.76,38.9,39.7,445196,39.08,39.76,38.9,39.7,445196,0.0,1.0
2025-03-24,40.36,40.455,38.97,39.24,237380,40.36,40.455,38.97,39.24,237380,0.0,1.0
2025-03-25,40.18,40.26,39.73,40.0,148069,40.18,40.26,39.73,40.0,148069,0.0,1.0
2025-03-26,40.47,40.645,40.08,40.35,137171,40.47,40.645,40.08,40.35,137171,0.0,1.0
2025-03-27,41.38,41.46,40.48,40.67,188471,41.38,41.46,40.48,40.67,188471,0.0,1.0
2025-03-28,41.89,41.93,41.14,41.47,198426,41.89,41.93,41.14,41.47,198426,0.0,1.0
2025-03-31,41.54,42.45,41.51,41.8,226434,41.54,42.45,41.51,41.8,226434,0.0,1.0
2025-04-01,42.32,42.35,41.27,41.69,207164,42.32,42.35,41.27,41.69,207164,0.0,1.0
2025-04-02,41.7,42.2,41.16,42.2,161123,41.7,42.2,41.16,42.2,161123,0.0,1.0
2025-04-03,41.85,43.15,41.5,41.52,307594,41.85,43.15,41.5,41.52,307594,0.0,1.0
2025-04-04,42.7,43.165,41.14,41.75,328564,42.7,43.165,41.14,41.75,328564,0.0,1.0
2025-04-07,42.2,43.02,41.15,41.88,313340,42.2,43.02,41.15,41.88,313340,0.0,1.0
2025-04-08,41.45,43.02,41.02,42.19,305902,41.45,43.02,41.02,42.19,305902,0.0,1.0
2025-04-09,42.96,44.4,41.22,41.22,241311,42.96,44.4,41.22,41.22,241311,0.0,1.0
2025-04-10,43.87,44.285,42.435,42.55,200135,43.87,44.285,42.435,42.55,200135,0.0,1.0
2025-04-11,44.23,44.6699,43.22,44.16,165504,44.23,44.6699,43.22,44.16,165504,0.0,1.0
2025-04-14,43.89,44.3409,43.61,44.01,132991,43.89,44.3409,43.61,44.01,132991,0.0,1.0
2025-04-15,43.4,43.9,43.18,43.86,161499,43.4,43.9,43.18,43.86,161499,0.0,1.0
2025-04-16,43.13,43.71,42.855,43.71,164832,43.13,43.71,42.855,43.71,164832,0.0,1.0
2025-04-17,43.51,43.63,43.07,43.09,167839,43.51,43.63,43.07,43.09,167839,0.0,1.0
2025-04-21,43.38,43.7,42.9,43.51,180648,43.38,43.7,42.9,43.51,180648,0.0,1.0
2025-04-22,44.72,44.77,43.37,43.62,174257,44.72,44.77,43.37,43.62,174257,0.0,1.0
2025-04-23,43.93,44.85,43.66,44.69,159412,43.93,44.85,43.66,44.69,159412,0.0,1.0
2025-04-24,43.98,44.06,43.16,43.74,129323,43.98,44.06,43.16,43.74,129323,0.0,1.0
2025-04-25,43.52,43.75,42.66,43.75,142712,43.52,43.75,42.66,43.75,142712,0.0,1.0
2025-04-28,43.46,43.63,43.075,43.47,127895,43.46,43.63,43.075,43.47,127895,0.0,1.0
2025-04-29,43.88,43.935,43.13,43.41,177834,43.88,43.935,43.13,43.41,177834,0.0,1.0
2025-04-30,44.4,44.75,43.4,44.0,226189,44.4,44.75,43.4,44.0,226189,0.0,1.0
2025-05-01,43.23,44.0,42.985,44.0,137474,43.23,44.0,42.985,44.0,137474,0.0,1.0
2025-05-02,43.09,43.45,42.88,43.08,129762,43.09,43.45,42.88,43.08,129762,0.0,1.0
2025-05-05,43.8,43.955,42.29,43.3,212113,43.8,43.955,42.29,43.3,212113,0.0,1.0
2025-05-06,43.81,44.06,43.225,43.8,211302,43.81,44.06,43.225,43.8,211302,0.0,1.0
2025-05-07,43.63,44.32,43.453,44.0,204198,43.63,44.32,43.453,44.0,204198,0.0,1.0
2025-05-08,43.8,44.049,42.975,43.53,185157,43.8,44.049,42.975,43.53,185157,0.0,1.0
2025-05-09,43.54,43.89,43.38,43.59,128471,43.54,43.89,43.38,43.59,128471,0.0,1.0
2025-05-12,43.94,44.09,43.1,43.72,221070,43.94,44.09,43.1,43.72,221070,0.0,1.0
2025-05-13,43.55,44.2,43.36,44.07,120049,43.55,44.2,43.36,44.07,120049,0.0,1.0
2025-05-14,43.14,44.105,42.69,43.51,190703,43.14,44.105,42.69,43.51,190703,0.0,1.0
2025-05-15,44.43,44.55,43.285,43.38,151771,44.43,44.55,43.285,43.38,151771,0.0,1.0
2025-05-16,44.88,44.94,44.32,44.46,170448,44.88,44.94,44.32,44.46,170448,0.0,1.0
2025-05-19,45.01,45.2285,44.5,44.83,119384,45.01,45.2285,44.5,44.83,119384,0.0,1.0
2025-05-20,45.6,45.66,44.8,44.87,142162,45.6,45.66,44.8,44.87,142162,0.0,1.0
2025-05-21,45.32,45.49,44.92,45.36,179281,45.32,45.49,44.92,45.36,179281,0.0,1.0
2025-05-22,44.36,45.206,44.33,44.98,146499,44.36,45.206,44.33,44.98,146499,0.0,1.0
2025-05-23,43.95,44.465,43.5,44.23,128679,43.95,44.465,43.5,44.23,128679,0.0,1.0
2025-05-27,44.22,44.34,43.95,44.24,114725,44.22,44.34,43.95,44.24,114725,0.0,1.0
2025-05-28,43.97,44.39,43.72,44.07,120934,43.97,44.39,43.72,44.07,120934,0.0,1.0
2025-05-29,44.84,44.99,43.6203,43.96,100069,44.84,44.99,43.6203,43.96,100069,0.0,1.0
2025-05-30,45.23,45.43,44.69,44.96,213439,45.23,45.43,44.69,44.96,213439,0.0,1.0
2025-06-02,45.48,45.54,44.4692,45.03,152730,45.48,45.54,44.4692,45.03,152730,0.0,1.0
2025-06-03,45.9,45.93,44.8,45.37,134914,45.9,45.93,44.8,45.37,134914,0.0,1.0
2025-06-04,45.91,46.36,44.7,45.97,134216,45.91,46.36,44.7,45.97,134216,0.0,1.0
2025-06-05,45.77,45.97,45.27,45.8,143644,45.77,45.97,45.27,45.8,143644,0.0,1.0
2025-06-06,46.54,46.55,45.58,46.06,137150,46.54,46.55,45.58,46.06,137150,0.0,1.0
2025-06-09,46.3,46.99,45.71,46.61,183351,46.3,46.99,45.71,46.61,183351,0.0,1.0
2025-06-10,46.34,46.625,45.755,46.33,112783,46.34,46.625,45.755,46.33,112783,0.0,1.0
2025-06-11,45.84,46.41,45.8,46.41,101436,45.84,46.41,45.8,46.41,101436,0.0,1.0
2025-06-12,45.73,45.82,44.89,45.82,118717,45.73,45.82,44.89,45.82,118717,0.0,1.0
2025-06-13,44.81,46.35,44.745,45.5,99737,44.81,46.35,44.745,45.5,99737,0.0,1.0
2025-06-16,44.75,45.325,44.64,44.99,115548,44.75,45.325,44.64,44.99,115548,0.0,1.0
2025-06-17,43.71,44.84,43.66,44.56,190265,43.71,44.84,43.66,44.56,190265,0.0,1.0
2025-06-18,44.01,44.26,43.58,43.83,137396,44.01,44.26,43.58,43.83,137396,0.0,1.0
2025-06-20,42.31,44.932,42.18,44.27,492596,42.31,44.932,42.18,44.27,492596,0.0,1.0
2025-06-23,43.38,43.51,42.37,42.37,212205,43.38,43.51,42.37,42.37,212205,0.0,1.0
2025-06-24,43.9,44.255,43.01,43.39,144048,43.9,44.255,43.01,43.39,144048,0.0,1.0
2025-06-25,43.26,44.01,43.2,43.62,165970,43.26,44.01,43.2,43.62,165970,0.0,1.0
2025-06-26,42.77,43.81,42.71,43.49,153612,42.77,43.81,42.71,43.49,153612,0.0,1.0
2025-06-27,42.39,42.995,42.16,42.87,443921,42.39,42.995,42.16,42.87,443921,0.0,1.0
2025-06-30,43.24,43.435,42.5,42.5,202838,43.24,43.435,42.5,42.5,202838,0.0,1.0
2025-07-01,45.02,45.605,43.305,43.41,243671,45.02,45.605,43.305,43.41,243671,0.0,1.0
2025-07-02,44.85,45.085,44.585,45.07,182097,44.85,45.085,44.585,45.07,182097,0.0,1.0
2025-07-03,46.91,47.875,44.48,45.5,291187,46.91,47.875,44.48,45.5,291187,0.0,1.0
2025-07-07,46.65,47.8913,46.58,46.76,287023,46.65,47.8913,46.58,46.76,287023,0.0,1.0
2025-07-08,45.59,46.9136,44.435,46.49,280865,45.59,46.9136,44.435,46.49,280865,0.0,1.0
2025-07-09,44.88,45.43,44.33,45.43,192254,44.88,45.43,44.33,45.43,192254,0.0,1.0
2025-07-10,44.98,45.495,44.0,44.7,158856,44.98,45.495,44.0,44.7,158856,0.0,1.0
2025-07-11,44.27,44.78,44.03,44.78,140633,44.27,44.78,44.03,44.78,140633,0.0,1.0
2025-07-14,44.06,44.32,43.785,44.28,142984,44.06,44.32,43.785,44.28,142984,0.0,1.0
2025-07-15,44.96,45.185,43.7413,44.15,177565,44.96,45.185,43.7413,44.15,177565,0.0,1.0
2025-07-16,46.15,46.22,44.79,45.07,187895,46.15,46.22,44.79,45.07,187895,0.0,1.0
2025-07-17,46.94,47.1542,46.192,46.48,208255,46.94,47.1542,46.192,46.48,208255,0.0,1.0
2025-07-18,46.32,47.205,46.22,46.83,182081,46.32,47.205,46.22,46.83,182081,0.0,1.0
2025-07-21,46.54,46.82,45.8068,46.31,107473,46.54,46.82,45.8068,46.31,107473,0.0,1.0
2025-07-22,47.45,47.57,46.54,46.59,184881,47.45,47.57,46.54,46.59,184881,0.0,1.0
2025-07-23,47.69,47.78,46.95,47.77,231674,47.69,47.78,46.95,47.77,231674,0.0,1.0
2025-07-24,46.97,47.85,46.77,47.73,167833,46.97,47.85,46.77,47.73,167833,0.0,1.0
2025-07-25,46.84,47.32,46.505,47.05,138751,46.84,47.32,46.505,47.05,138751,0.0,1.0
2025-07-28,46.09,46.98,45.96,46.59,168733,46.09,46.98,45.96,46.59,168733,0.0,1.0
2025-07-29,46.99,47.11,45.89,46.06,161864,46.99,47.11,45.89,46.06,161864,0.0,1.0
2025-07-30,46.72,47.445,46.555,46.99,115172,46.72,47.445,46.555,46.99,115172,0.0,1.0
2025-07-31,45.82,46.29,45.64,46.25,135190,45.82,46.29,45.64,46.25,135190,0.0,1.0
2025-08-01,46.32,46.425,45.425,46.02,195154,46.32,46.425,45.425,46.02,195154,0.0,1.0
2025-08-04,47.0,47.15,46.02,46.18,113617,47.0,47.15,46.02,46.18,113617,0.0,1.0
2025-08-05,46.39,47.47,46.285,46.85,147925,46.39,47.47,46.285,46.85,147925,0.0,1.0
2025-08-06,46.19,46.54,45.755,46.38,134943,46.19,46.54,45.755,46.38,134943,0.0,1.0
2025-08-07,46.4,46.62,45.775,46.43,149700,46.4,46.62,45.775,46.43,149700,0.0,1.0
2025-08-08,46.43,46.97,45.79,46.41,127505,46.43,46.97,45.79,46.41,127505,0.0,1.0
2025-08-11,46.1,46.76,45.955,46.43,108611,46.1,46.76,45.955,46.43,108611,0.0,1.0
2025-08-12,46.33,46.52,45.945,46.17,112406,46.33,46.52,45.945,46.17,112406,0.0,1.0
2025-08-13,46.63,46.9882,46.115,46.21,200758,46.63,46.9882,46.115,46.21,200758,0.0,1.0
2025-08-14,45.1,46.37,44.98,46.37,121939,45.1,46.37,44.98,46.37,121939,0.0,1.0
2025-08-15,44.78,45.345,44.71,45.27,218727,44.78,45.345,44.71,45.27,218727,0.0,1.0
2025-08-18,44.41,45.4613,44.25,44.97,160679,44.41,45.4613,44.25,44.97,160679,0.0,1.0
2025-08-19,44.45,45.095,44.35,44.59,122512,44.45,45.095,44.35,44.59,122512,0.0,1.0
2025-08-20,44.37,45.25,44.07,44.65,121892,44.37,45.25,44.07,44.65,121892,0.0,1.0
2025-08-21,44.87,45.1199,44.03,44.4,114469,44.87,45.1199,44.03,44.4,114469,0.0,1.0
2025-08-22,46.75,46.92,45.13,45.13,183478,46.75,46.92,45.13,45.13,183478,0.0,1.0
2025-08-25,43.37,46.58,43.03,46.58,323807,43.37,46.58,43.03,46.58,323807,0.0,1.0
2025-08-26,42.46,43.535,42.25,43.26,226719,42.46,43.535,42.25,43.26,226719,0.0,1.0
2025-08-27,42.25,42.7975,42.02,42.39,157436,42.25,42.7975,42.02,42.39,157436,0.0,1.0
2025-08-28,42.1,43.05,41.8,42.23,127384,42.1,43.05,41.8,42.23,127384,0.0,1.0
2025-08-29,42.05,42.61,42.01,42.16,129604,42.05,42.61,42.01,42.16,129604,0.0,1.0
2025-09-02,41.11,42.215,41.0,42.05,227235,41.11,42.215,41.0,42.05,227235,0.0,1.0
2025-09-03,41.27,41.349,40.5736,40.82,188902,41.27,41.349,40.5736,40.82,188902,0.0,1.0
2025-09-04,41.33,41.765,40.47,41.19,201372,41.33,41.765,40.47,41.19,201372,0.0,1.0
2025-09-05,40.01,41.56,39.83,41.22,266148,40.01,41.56,39.83,41.22,266148,0.0,1.0
2025-09-08,39.74,40.11,39.13,40.11,265570,39.74,40.11,39.13,40.11,265570,0.0,1.0
2025-09-09,39.3,39.74,39.1869,39.74,194602,39.3,39.74,39.1869,39.74,194602,0.0,1.0
2025-09-10,39.3,39.58,38.665,39.58,260689,39.3,39.58,38.665,39.58,260689,0.0,1.0
2025-09-11,40.35,40.41,39.24,39.25,329374,40.35,40.41,39.24,39.25,329374,0.0,1.0
2025-09-12,39.18,40.65,39.14,40.45,337277,39.18,40.65,39.14,40.45,337277,0.0,1.0
2025-09-15,38.62,39.0713,38.185,38.96,447484,38.62,39.0713,38.185,38.96,447484,0.0,1.0
2025-09-16,38.54,38.61,38.04,38.46,341793,38.54,38.61,38.04,38.46,341793,0.0,1.0
2025-09-17,38.39,38.87,38.27,38.7,236289,38.39,38.87,38.27,38.7,236289,0.0,1.0
2025-09-18,38.57,38.81,38.16,38.16,214719,38.57,38.81,38.16,38.16,214719,0.0,1.0
2025-09-19,38.04,38.57,37.87,38.57,460268,38.04,38.57,37.87,38.57,460268,0.0,1.0
2025-09-22,37.54,38.27,37.315,37.88,328928,37.54,38.27,37.315,37.88,328928,0.0,1.0
2025-09-23,37.1,37.765,36.99,37.53,183728,37.1,37.765,36.99,37.53,183728,0.0,1.0
2025-09-24,36.71,37.31,36.59,37.0,234541,36.71,37.31,36.59,37.0,234541,0.0,1.0
2025-09-25,36.54,37.04,36.27,37.02,220022,36.54,37.04,36.27,37.02,220022,0.0,1.0
2025-09-26,37.09,37.19,36.5,36.54,265448,37.09,37.19,36.5,36.54,265448,0.0,1.0
2025-09-29,36.87,37.13,36.685,37.1,314676,36.87,37.13,36.685,37.1,314676,0.0,1.0
2025-09-30,36.92,37.16,36.77,36.94,290872,36.92,37.16,36.77,36.94,290872,0.0,1.0
2025-10-01,37.6,37.66,36.14,36.84,414319,37.6,37.66,36.14,36.84,414319,0.0,1.0
2025-10-02,37.71,37.79,36.5,37.44,297111,37.71,37.79,36.5,37.44,297111,0.0,1.0
2025-10-03,37.69,38.0,37.19,37.71,191655,37.69,38.0,37.19,37.71,191655,0.0,1.0
2025-10-06,36.95,37.65,36.77,37.55,207489,36.95,37.65,36.77,37.55,207489,0.0,1.0
2025-10-07,37.25,37.35,36.41,36.9,270369,37.25,37.35,36.41,36.9,270369,0.0,1.0
2025-10-08,37.2,37.31,36.525,37.25,180975,37.2,37.31,36.525,37.25,180975,0.0,1.0
2025-10-09,37.38,37.48,36.6801,37.13,181278,37.38,37.48,36.6801,37.13,181278,0.0,1.0
2025-10-10,37.13,37.68,37.06,37.54,165064,37.13,37.68,37.06,37.54,165064,0.0,1.0
2025-10-13,36.2,37.155,36.11,37.05,262932,36.2,37.155,36.11,37.05,262932,0.0,1.0
2025-10-14,36.09,36.33,35.66,36.16,231588,36.09,36.33,35.66,36.16,231588,0.0,1.0
2025-10-15,36.03,36.16,35.89,36.05,207011,36.03,36.16,35.89,36.05,207011,0.0,1.0
2025-10-16,36.55,36.845,36.04,36.04,210553,36.55,36.845,36.04,36.04,210553,0.0,1.0
2025-10-17,36.17,36.95,36.055,36.72,170713,36.17,36.95,36.055,36.72,170713,0.0,1.0
2025-10-20,36.42,36.76,36.17,36.28,186626,36.42,36.76,36.17,36.28,186626,0.0,1.0
2025-10-21,36.5,36.65,36.14,36.62,188365,36.5,36.65,36.14,36.62,188365,0.0,1.0
2025-10-22,36.28,36.55,36.08,36.55,265685,36.28,36.55,36.08,36.55,265685,0.0,1.0
2025-10-23,36.13,36.7068,35.665,36.18,231282,36.13,36.7068,35.665,36.18,231282,0.0,1.0
2025-10-24,35.86,36.2,35.49,36.2,197386,35.86,36.2,35.49,36.2,197386,0.0,1.0
2025-10-27,34.81,35.98,34.57,35.94,313674,34.81,35.98,34.57,35.94,313674,0.0,1.0
2025-10-28,33.75,34.81,33.72,34.81,228382,33.75,34.81,33.72,34.81,228382,0.0,1.0
2025-10-29,32.47,33.58,32.21,33.57,304108,32.47,33.58,32.21,33.57,304108,0.0,1.0
2025-10-30,33.62,33.99,32.4,32.48,577052,33.62,33.99,32.4,32.48,577052,0.0,1.0
2025-10-31,34.27,34.6,33.28,33.28,374313,34.27,34.6,33.28,33.28,374313,0.0,1.0
2025-11-03,33.28,33.925,32.95,33.82,352232,33.28,33.925,32.95,33.82,352232,0.0,1.0
2025-11-04,33.29,33.72,33.0,33.43,252874,33.29,33.72,33.0,33.43,252874,0.0,1.0
2025-11-05,33.5,33.85,33.18,33.22,225601,33.5,33.85,33.18,33.22,225601,0.0,1.0
2025-11-06,32.69,33.45,32.66,33.25,1260223,32.69,33.45,32.66,33.25,1260223,0.0,1.0
2025-11-07,32.91,33.485,32.69,32.89,409420,32.91,33.485,32.69,32.89,409420,0.0,1.0
2025-11-10,32.81,33.215,32.705,32.9,378843,32.81,33.215,32.705,32.9,378843,0.0,1.0
2025-11-11,33.64,33.76,32.78,33.01,538513,33.64,33.76,32.78,33.01,538513,0.0,1.0
2025-11-12,32.84,33.83,32.74,33.56,213234,32.84,33.83,32.74,33.56,213234,0.0,1.0
2025-11-13,32.8,33.115,32.38,32.97,288309,32.8,33.115,32.38,32.97,288309,0.0,1.0
2025-11-14,33.14,33.35,32.32,32.94,259215,33.14,33.35,32.32,32.94,259215,0.0,1.0
2025-11-17,32.56,33.41,32.53,33.14,255906,32.56,33.41,32.53,33.14,255906,0.0,1.0
2025-11-18,33.55,33.71,32.6,32.68,253451,33.55,33.71,32.6,32.68,253451,0.0,1.0
2025-11-19,33.15,33.74,33.11,33.55,223176,33.15,33.74,33.11,33.55,223176,0.0,1.0
2025-11-20,33.54,33.645,32.96,33.22,1440094,33.54,33.645,32.96,33.22,1440094,0.0,1.0
2025-11-21,34.28,34.92,33.51,33.62,743496,34.28,34.92,33.51,33.62,743496,0.0,1.0
2025-11-24,33.43,34.37,33.05,34.28,580613,33.43,34.37,33.05,34.28,580613,0.0,1.0
2025-11-25,34.14,34.38,33.68,33.68,706528,34.14,34.38,33.68,33.68,706528,0.0,1.0
2025-11-26,34.46,34.61,33.98,34.0,341969,34.46,34.61,33.98,34.0,341969,0.0,1.0