date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1990-05-14,18.0,18.25,17.5,17.5,12019,0.914287911283489,0.92698635449576,0.888891024858948,0.888891024858948,236623.493901715,0.0,1.0
1990-05-15,18.75,18.75,17.75,18.25,33773,0.952383240920301,0.952383240920301,0.901589468071219,0.92698635449576,664904.339757268,0.0,1.0
1990-05-16,18.25,18.75,18.25,18.75,1431,0.92698635449576,0.952383240920301,0.92698635449576,0.952383240920301,28172.7448018432,0.0,1.0
1990-05-17,18.25,18.75,18.25,18.5,8428,0.92698635449576,0.952383240920301,0.92698635449576,0.939684797708031,165925.851285768,0.0,1.0
1990-05-18,18.75,18.75,18.5,18.5,21579,0.952383240920301,0.952383240920301,0.939684797708031,0.939684797708031,424835.541634504,0.0,1.0
1990-05-21,19.25,19.5,18.5,18.5,60374,0.977780127344843,0.990478570557113,0.939684797708031,0.939684797708031,1188610.26880956,0.0,1.0
1990-05-22,21.0,21.13,19.0,19.5,120257,1.06666922983074,1.07327242030112,0.965081684132572,0.990478570557113,2367553.99834748,0.0,1.0
1990-05-23,21.0,21.25,20.5,21.0,123215,1.06666922983074,1.07936767304301,1.0412723434062,1.06666922983074,2425789.48340957,0.0,1.0
1990-05-24,21.25,21.25,20.75,20.75,30235,1.07936767304301,1.07936767304301,1.05397078661847,1.05397078661847,595250.132133982,0.0,1.0
1990-05-25,21.25,21.5,20.75,21.25,6242,1.07936767304301,1.09206611625528,1.05397078661847,1.07936767304301,122889.079701681,0.0,1.0
1990-05-29,21.5,21.5,20.75,20.75,73613,1.09206611625528,1.09206611625528,1.05397078661847,1.05397078661847,1449252.45499517,0.0,1.0
1990-05-30,22.25,22.25,21.25,21.25,46828,1.13016144589209,1.13016144589209,1.07936767304301,1.07936767304301,921924.034647599,0.0,1.0
1990-05-31,22.5,22.75,21.75,21.75,15364,1.14285988910436,1.15555833231663,1.10476455946755,1.10476455946755,302478.023155499,0.0,1.0
1990-06-01,22.87,23.25,22.0,22.0,28638,1.16165358505852,1.18095521874117,1.11746300267982,1.11746300267982,563809.270185316,0.0,1.0
1990-06-04,23.5,24.0,23.0,23.13,44019,1.19365366195344,1.21905054837799,1.1682567755289,1.17485996599928,866621.980036576,0.0,1.0
1990-06-05,23.75,24.25,23.5,24.0,58241,1.20635210516571,1.23174899159026,1.19365366195344,1.21905054837799,1146616.93221814,0.0,1.0
1990-06-06,23.75,24.25,23.75,23.75,85052,1.20635210516571,1.23174899159026,1.20635210516571,1.20635210516571,1674457.22633569,0.0,1.0
1990-06-07,23.25,24.25,23.25,23.5,45985,1.18095521874117,1.23174899159026,1.18095521874117,1.19365366195344,905327.512028486,0.0,1.0
1990-06-08,23.25,23.25,23.25,23.25,19446,1.18095521874117,1.18095521874117,1.18095521874117,1.18095521874117,382842.205043078,0.0,1.0
1990-06-11,23.0,23.75,23.0,23.75,14038,1.1682567755289,1.20635210516571,1.1682567755289,1.20635210516571,276372.460886286,0.0,1.0
1990-06-12,23.5,23.5,23.0,23.5,11571,1.19365366195344,1.19365366195344,1.1682567755289,1.19365366195344,227803.515095827,0.0,1.0
1990-06-13,23.25,23.5,23.0,23.0,12809,1.18095521874117,1.19365366195344,1.1682567755289,1.1682567755289,252176.58152817,0.0,1.0
1990-06-14,23.25,23.5,23.0,23.0,37171,1.18095521874117,1.19365366195344,1.1682567755289,1.1682567755289,731802.304003716,0.0,1.0
1990-06-15,23.75,23.75,23.25,23.25,29586,1.20635210516571,1.20635210516571,1.18095521874117,1.18095521874117,582472.975337062,0.0,1.0
1990-06-18,23.5,23.87,23.5,23.5,33062,1.19365366195344,1.2124473579076,1.19365366195344,1.19365366195344,650906.560893461,0.0,1.0
1990-06-19,22.75,23.25,22.75,23.25,14152,1.15555833231663,1.18095521874117,1.15555833231663,1.18095521874117,278616.830493142,0.0,1.0
1990-06-20,23.25,23.25,22.75,22.75,2774,1.18095521874117,1.18095521874117,1.15555833231663,1.15555833231663,54612.9937668157,0.0,1.0
1990-06-21,23.25,23.25,22.75,23.25,1431,1.18095521874117,1.18095521874117,1.15555833231663,1.18095521874117,28172.7448018433,0.0,1.0
1990-06-22,23.25,23.25,22.75,22.75,1852,1.18095521874117,1.18095521874117,1.15555833231663,1.15555833231663,36461.162385055,0.0,1.0
1990-06-25,22.75,23.25,22.75,23.25,3749,1.15555833231663,1.18095521874117,1.15555833231663,1.18095521874117,73808.2601412371,0.0,1.0
1990-06-26,23.25,23.25,22.75,22.75,29349,1.18095521874117,1.18095521874117,1.15555833231663,1.15555833231663,577807.049049126,0.0,1.0
1990-06-27,23.5,23.5,23.0,23.0,29235,1.19365366195344,1.19365366195344,1.1682567755289,1.1682567755289,575562.67944227,0.0,1.0
1990-06-28,23.5,23.5,23.0,23.0,35196,1.19365366195344,1.19365366195344,1.1682567755289,1.1682567755289,692919.58493758,0.0,1.0
1990-06-29,23.25,23.75,23.0,23.5,16830,1.18095521874117,1.20635210516571,1.1682567755289,1.19365366195344,331339.828801553,0.0,1.0
1990-07-02,24.5,25.0,23.75,24.0,31219,1.24444743480253,1.26984432122707,1.20635210516571,1.21905054837799,614622.585582628,0.0,1.0
1990-07-03,24.25,25.0,24.25,25.0,2774,1.23174899159026,1.26984432122707,1.23174899159026,1.26984432122707,54612.9937668154,0.0,1.0
1990-07-05,24.75,25.0,24.5,24.5,19200,1.2571458780148,1.26984432122707,1.24444743480253,1.24444743480253,377999.091680914,0.0,1.0
1990-07-06,25.5,25.63,25.0,25.25,11457,1.29524120765161,1.30184439812199,1.26984432122707,1.28254276443934,225559.145488971,0.0,1.0
1990-07-09,25.75,25.75,25.25,25.25,1615,1.30793965086388,1.30793965086388,1.28254276443934,1.28254276443934,31795.2360971186,0.0,1.0
1990-07-10,25.5,25.75,25.0,25.75,8779,1.29524120765161,1.30793965086388,1.26984432122707,1.30793965086388,172836.14718056,0.0,1.0
1990-07-11,24.75,25.75,23.75,25.75,67749,1.2571458780148,1.30793965086388,1.20635210516571,1.30793965086388,1333805.23241095,0.0,1.0
1990-07-12,24.75,24.75,24.5,24.75,12800,1.2571458780148,1.2571458780148,1.24444743480253,1.2571458780148,251999.394453943,0.0,1.0
1990-07-13,24.5,24.75,24.5,24.75,2423,1.24444743480253,1.2571458780148,1.24444743480253,1.2571458780148,47702.6978720237,0.0,1.0
1990-07-16,25.25,26.0,24.5,24.5,17356,1.28254276443934,1.32063809407615,1.24444743480253,1.24444743480253,341695.428917394,0.0,1.0
1990-07-17,25.5,26.25,25.5,26.25,4030,1.29524120765161,1.33333653728842,1.29524120765161,1.33333653728842,79340.4343476087,0.0,1.0
1990-07-18,25.5,26.0,25.5,26.0,2142,1.29524120765161,1.32063809407615,1.29524120765161,1.32063809407615,42170.5236656521,0.0,1.0
1990-07-19,25.5,25.75,25.5,25.5,5979,1.29524120765161,1.30793965086388,1.29524120765161,1.29524120765161,117711.27964376,0.0,1.0
1990-07-20,25.5,25.5,25.5,25.5,0,1.29524120765161,1.29524120765161,1.29524120765161,1.29524120765161,0,0.0,1.0
1990-07-23,24.75,25.5,24.5,25.25,134163,1.2571458780148,1.29524120765161,1.24444743480253,1.28254276443934,2641327.71547846,0.0,1.0
1990-07-24,25.0,25.0,24.75,24.75,4978,1.26984432122707,1.26984432122707,1.2571458780148,1.2571458780148,98004.1394993538,0.0,1.0
1990-07-25,24.5,24.75,23.5,24.75,405342,1.24444743480253,1.2571458780148,1.19365366195344,1.2571458780148,7980151.44896485,0.0,1.0
1990-07-26,24.5,24.75,24.0,24.63,91373,1.24444743480253,1.2571458780148,1.21905054837799,1.25105062527291,1798901.61480001,0.0,1.0
1990-07-27,24.5,24.75,24.5,24.5,10833,1.24444743480253,1.2571458780148,1.24444743480253,1.24444743480253,213274.175009341,0.0,1.0
1990-07-30,24.25,24.63,24.25,24.5,22044,1.23174899159026,1.25105062527291,1.23174899159026,1.24444743480253,433990.207136149,0.0,1.0
1990-07-31,24.25,24.75,24.25,24.25,7638,1.23174899159026,1.2571458780148,1.23174899159026,1.23174899159026,150372.763659314,0.0,1.0
1990-08-01,23.25,24.5,23.25,24.5,28813,1.18095521874117,1.24444743480253,1.18095521874117,1.24444743480253,567254.574406367,0.0,1.0
1990-08-02,23.0,23.25,22.75,23.0,15759,1.1682567755289,1.18095521874117,1.15555833231663,1.1682567755289,310254.566968727,0.0,1.0
1990-08-03,22.5,23.0,22.5,23.0,8015,1.14285988910436,1.1682567755289,1.14285988910436,1.1682567755289,157794.933324091,0.0,1.0
1990-08-06,22.0,22.25,21.5,22.25,28023,1.11746300267982,1.13016144589209,1.09206611625528,1.13016144589209,551701.486779911,0.0,1.0
1990-08-07,21.75,22.75,21.5,22.0,20025,1.10476455946755,1.15555833231663,1.09206611625528,1.11746300267982,394241.240151579,0.0,1.0
1990-08-08,22.75,23.0,21.75,22.0,21228,1.15555833231663,1.1682567755289,1.10476455946755,1.11746300267982,417925.245739712,0.0,1.0
1990-08-09,24.0,24.0,23.25,23.25,25363,1.21905054837799,1.21905054837799,1.18095521874117,1.18095521874117,499332.862619949,0.0,1.0
1990-08-10,23.75,23.75,23.5,23.5,13046,1.20635210516571,1.20635210516571,1.19365366195344,1.19365366195344,256842.507816106,0.0,1.0
1990-08-13,23.75,23.75,23.75,23.75,10667,1.20635210516571,1.20635210516571,1.20635210516571,1.20635210516571,210006.057862518,0.0,1.0
1990-08-14,23.75,24.0,23.75,24.0,9596,1.20635210516571,1.21905054837799,1.20635210516571,1.21905054837799,188920.796029691,0.0,1.0
1990-08-15,24.75,24.75,24.0,24.25,16435,1.2571458780148,1.2571458780148,1.21905054837799,1.23174899159026,323563.284988324,0.0,1.0
1990-08-16,24.25,25.0,24.25,25.0,9060,1.23174899159026,1.26984432122707,1.23174899159026,1.26984432122707,178368.321386931,0.0,1.0
1990-08-17,23.75,24.25,23.75,24.25,19630,1.20635210516571,1.23174899159026,1.20635210516571,1.23174899159026,386464.696338354,0.0,1.0
1990-08-20,22.5,23.5,22.5,23.5,26030,1.14285988910436,1.19365366195344,1.14285988910436,1.19365366195344,512464.393565325,0.0,1.0
1990-08-21,21.25,23.0,21.25,23.0,77862,1.07936767304301,1.1682567755289,1.07936767304301,1.1682567755289,1532904.44148226,0.0,1.0
1990-08-22,21.0,21.5,21.0,21.25,56968,1.06666922983074,1.09206611625528,1.06666922983074,1.07936767304301,1121554.80494158,0.0,1.0
1990-08-23,20.5,21.0,20.5,21.0,3038,1.0412723434062,1.06666922983074,1.0412723434062,1.06666922983074,59810.4812774279,0.0,1.0
1990-08-24,21.13,21.13,20.5,21.0,9244,1.07327242030112,1.07327242030112,1.0412723434062,1.06666922983074,181990.812682207,0.0,1.0
1990-08-27,21.75,21.75,20.75,20.75,12168,1.10476455946755,1.10476455946755,1.05397078661847,1.05397078661847,239556.92435278,0.0,1.0
1990-08-28,21.5,22.25,21.5,22.25,1773,1.09206611625528,1.13016144589209,1.09206611625528,1.13016144589209,34905.8536224095,0.0,1.0
1990-08-29,21.5,22.25,21.0,22.25,36267,1.09206611625528,1.13016144589209,1.06666922983074,1.13016144589209,714004.846770403,0.0,1.0
1990-08-30,19.5,20.88,19.5,20.88,420635,0.990478570557113,1.06057397708885,0.990478570557113,1.06057397708885,8281231.66297926,0.0,1.0
1990-08-31,20.0,20.5,19.75,19.88,146147,1.01587545698165,1.0412723434062,1.00317701376938,1.00978020423976,2877262.14853599,0.0,1.0
1990-09-04,20.5,20.5,19.75,20.5,104375,1.0412723434062,1.0412723434062,1.00317701376938,1.0412723434062,2054877.87469768,0.0,1.0
1990-09-05,20.0,20.5,20.0,20.5,95052,1.01587545698165,1.0412723434062,1.01587545698165,1.0412723434062,1871331.75325284,0.0,1.0
1990-09-06,18.87,20.5,18.0,20.5,362430,0.958478493662191,1.0412723434062,0.914287911283489,1.0412723434062,7135323.47905803,0.0,1.0
1990-09-07,19.0,19.25,18.75,19.25,210384,0.965081684132572,0.977780127344843,0.952383240920301,0.977780127344843,4141925.04709363,0.0,1.0
1990-09-10,18.75,19.25,18.5,19.0,235457,0.952383240920301,0.977780127344843,0.939684797708031,0.965081684132572,4635548.54843298,0.0,1.0
1990-09-11,19.0,19.25,18.75,19.25,258774,0.965081684132572,0.977780127344843,0.952383240920301,0.977780127344843,5094600.88284568,0.0,1.0
1990-09-12,19.5,19.5,18.75,18.75,244385,0.990478570557113,0.990478570557113,0.952383240920301,0.952383240920301,4811318.12606461,0.0,1.0
1990-09-13,19.0,19.5,19.0,19.0,77230,0.965081684132572,0.990478570557113,0.965081684132572,0.965081684132572,1520461.9713811,0.0,1.0
1990-09-14,18.75,19.0,18.5,18.75,140379,0.952383240920301,0.965081684132572,0.939684797708031,0.952383240920301,2763704.92141017,0.0,1.0
1990-09-17,17.75,18.0,16.5,17.5,226379,0.901589468071219,0.914287911283489,0.838097252009865,0.888891024858948,4456825.8528976,0.0,1.0
1990-09-18,18.12,18.25,17.25,17.5,232779,0.920383164025379,0.92698635449576,0.876192581646677,0.888891024858948,4582825.55012457,0.0,1.0
1990-09-19,18.38,18.5,18.0,18.0,129062,0.933589544966141,0.939684797708031,0.914287911283489,0.914287911283489,2540902.01929803,0.0,1.0
1990-09-20,17.75,18.38,17.75,18.0,33352,0.901589468071219,0.933589544966141,0.901589468071219,0.914287911283489,656615.922174056,0.0,1.0
1990-09-21,17.5,18.0,17.5,17.75,325224,0.888891024858948,0.914287911283489,0.888891024858948,0.901589468071219,6402832.1142101,0.0,1.0
1990-09-24,17.0,17.75,17.0,17.75,204967,0.863494138434406,0.901589468071219,0.863494138434406,0.901589468071219,4035278.11586261,0.0,1.0
1990-09-25,17.75,17.75,17.75,17.75,430,0.901589468071219,0.901589468071219,0.901589468071219,0.901589468071219,8465.60465743716,0.0,1.0
1990-09-26,16.75,17.0,16.75,17.0,44379,0.850795695222136,0.863494138434406,0.850795695222136,0.863494138434406,873709.46300559,0.0,1.0
1990-09-27,16.0,17.0,15.87,16.5,100978,0.812700365585324,0.863494138434406,0.806097175114943,0.838097252009865,1987999.59790393,0.0,1.0
1990-09-28,16.0,16.0,15.25,15.75,30393,0.812700365585324,0.812700365585324,0.774605035948512,0.800001922373053,598360.749659273,0.0,1.0
1990-10-01,14.5,16.0,12.75,16.0,789764,0.7365097063117,0.812700365585324,0.647620603825805,0.812700365585324,15548441.3876191,0.0,1.0
1990-10-02,15.0,15.5,14.75,14.75,92638,0.761906592736241,0.787303479160782,0.74920814952397,0.74920814952397,1823806.24245503,0.0,1.0
1990-10-03,14.75,15.25,14.5,14.75,32790,0.74920814952397,0.774605035948512,0.7365097063117,0.74920814952397,645551.573761313,0.0,1.0
1990-10-04,15.25,16.25,14.5,14.5,143047,0.774605035948512,0.825398808797594,0.7365097063117,0.7365097063117,2816231.04519166,0.0,1.0
1990-10-05,13.75,14.5,13.37,14.5,89240,0.698414376674888,0.7365097063117,0.679112742992236,0.7365097063117,1756908.27820859,0.0,1.0
1990-10-08,14.25,14.75,13.75,13.75,48171,0.723811263099429,0.74920814952397,0.698414376674888,0.698414376674888,948364.283612571,0.0,1.0
1990-10-09,13.5,14.0,13.25,13.75,153240,0.685715933462617,0.711112819887158,0.673017490250346,0.698414376674888,3016905.2504783,0.0,1.0
1990-10-10,14.0,15.13,12.75,13.0,196433,0.711112819887158,0.768509783206622,0.647620603825805,0.660319047038076,3867265.39459152,0.0,1.0
1990-10-11,14.25,14.5,14.0,14.5,25969,0.723811263099429,0.7365097063117,0.711112819887158,0.7365097063117,511263.458951129,0.0,1.0
1990-10-12,15.5,15.75,14.25,14.5,175047,0.787303479160782,0.800001922373053,0.723811263099429,0.7365097063117,3446229.53132652,0.0,1.0
1990-10-15,15.87,16.25,15.25,15.25,19209,0.806097175114943,0.825398808797594,0.774605035948512,0.774605035948512,378176.27875514,0.0,1.0
1990-10-16,15.75,16.25,15.25,16.25,14231,0.800001922373053,0.825398808797594,0.774605035948512,0.825398808797594,280172.139255787,0.0,1.0
1990-10-17,15.75,15.75,15.75,15.75,167,0.800001922373053,0.800001922373053,0.800001922373053,0.800001922373053,3287.80459951629,0.0,1.0
1990-10-18,15.25,16.0,15.25,15.75,40015,0.774605035948512,0.812700365585324,0.774605035948512,0.800001922373053,787793.419458949,0.0,1.0
1990-10-19,15.37,16.0,15.25,16.0,95579,0.780700288690402,0.812700365585324,0.774605035948512,0.812700365585324,1881707.04082136,0.0,1.0
1990-10-22,15.25,15.5,14.5,15.5,34028,0.774605035948512,0.787303479160782,0.7365097063117,0.787303479160782,669924.640193655,0.0,1.0
1990-10-23,15.0,15.25,14.75,15.25,75571,0.761906592736241,0.774605035948512,0.74920814952397,0.774605035948512,1487800.48736554,0.0,1.0
1990-10-24,14.88,15.25,14.75,15.25,23581,0.755811339994351,0.774605035948512,0.74920814952397,0.774605035948512,464249.821923316,0.0,1.0
1990-10-25,14.0,15.0,13.75,15.0,74245,0.711112819887158,0.761906592736241,0.698414376674888,0.761906592736241,1461694.92509633,0.0,1.0
1990-10-26,14.25,14.25,13.75,14.25,46828,0.723811263099429,0.723811263099429,0.698414376674888,0.723811263099429,921924.034647599,0.0,1.0
1990-10-29,13.25,14.5,13.25,14.0,39585,0.673017490250346,0.7365097063117,0.673017490250346,0.711112819887158,779327.814801512,0.0,1.0
1990-10-30,13.75,13.75,13.0,13.75,101584,0.698414376674888,0.698414376674888,0.660319047038076,0.698414376674888,1999930.19423511,0.0,1.0
1990-10-31,14.0,14.0,13.63,14.0,33589,0.711112819887158,0.711112819887158,0.692319123932998,0.711112819887158,661281.848461993,0.0,1.0
1990-11-01,13.75,14.25,13.75,14.0,10956,0.698414376674888,0.723811263099429,0.698414376674888,0.711112819887158,215695.731690422,0.0,1.0
1990-11-02,13.63,14.0,13.5,14.0,72779,0.692319123932998,0.711112819887158,0.685715933462617,0.711112819887158,1432833.11945028,0.0,1.0
1990-11-05,14.75,14.75,13.75,13.75,48786,0.74920814952397,0.74920814952397,0.698414376674888,0.698414376674888,960472.067017976,0.0,1.0
1990-11-06,14.75,15.0,14.25,14.25,15460,0.74920814952397,0.761906592736241,0.723811263099429,0.723811263099429,304368.018613904,0.0,1.0
1990-11-07,14.5,14.75,14.25,14.5,27215,0.7365097063117,0.74920814952397,0.723811263099429,0.7365097063117,535794.025005005,0.0,1.0
1990-11-08,14.25,14.25,14.0,14.12,17971,0.723811263099429,0.723811263099429,0.711112819887158,0.717208072629048,353803.212322798,0.0,1.0
1990-11-09,15.37,15.37,14.25,14.5,40779,0.780700288690402,0.780700288690402,0.723811263099429,0.7365097063117,802834.633315418,0.0,1.0
1990-11-12,16.25,16.25,15.0,15.0,35371,0.825398808797594,0.825398808797594,0.761906592736241,0.761906592736241,696364.889158628,0.0,1.0
1990-11-13,17.75,18.25,15.87,16.25,94578,0.901589468071219,0.92698635449576,0.806097175114943,0.825398808797594,1861999.90067696,0.0,1.0
1990-11-14,17.5,18.0,17.25,17.75,42956,0.888891024858948,0.914287911283489,0.876192581646677,0.901589468071219,845694.217825281,0.0,1.0
1990-11-15,18.12,18.25,17.5,17.5,94235,0.920383164025379,0.92698635449576,0.888891024858948,0.888891024858948,1855247.1044037,0.0,1.0
1990-11-16,18.5,18.5,18.0,18.0,56371,0.939684797708031,0.939684797708031,0.914287911283489,0.914287911283489,1109801.39568463,0.0,1.0
1990-11-19,18.5,19.25,18.0,18.0,51569,0.939684797708031,0.977780127344843,0.914287911283489,0.914287911283489,1015262.24785902,0.0,1.0
1990-11-20,18.5,19.25,18.25,18.75,46775,0.939684797708031,0.977780127344843,0.92698635449576,0.952383240920301,920880.599654937,0.0,1.0
1990-11-21,18.75,18.75,18.25,18.25,44019,0.952383240920301,0.952383240920301,0.92698635449576,0.92698635449576,866621.980036573,0.0,1.0
1990-11-23,18.75,18.75,18.75,18.75,2564,0.952383240920301,0.952383240920301,0.952383240920301,0.952383240920301,50478.6287015555,0.0,1.0
1990-11-26,19.0,19.25,18.25,18.25,25767,0.965081684132572,0.977780127344843,0.92698635449576,0.92698635449576,507286.593507403,0.0,1.0
1990-11-27,19.25,19.5,19.0,19.25,31219,0.977780127344843,0.990478570557113,0.965081684132572,0.977780127344843,614622.585582629,0.0,1.0
1990-11-28,19.25,20.0,19.25,19.5,28444,0.977780127344843,1.01587545698165,0.977780127344843,0.990478570557113,559989.904363122,0.0,1.0
1990-11-29,20.62,20.62,19.75,20.0,45625,1.04736759614809,1.04736759614809,1.00317701376938,1.01587545698165,898240.029059463,0.0,1.0
1990-11-30,21.25,21.25,20.0,20.75,79460,1.07936767304301,1.07936767304301,1.01587545698165,1.05397078661847,1564364.99088362,0.0,1.0
1990-12-03,21.25,22.0,21.25,21.25,28023,1.07936767304301,1.11746300267982,1.07936767304301,1.07936767304301,551701.48677991,0.0,1.0
1990-12-04,21.75,21.75,21.0,21.5,43624,1.10476455946755,1.10476455946755,1.06666922983074,1.09206611625528,858845.436223345,0.0,1.0
1990-12-05,21.0,21.75,21.0,21.75,19753,1.06666922983074,1.10476455946755,1.06666922983074,1.10476455946755,388886.253019432,0.0,1.0
1990-12-06,21.37,21.5,21.0,21.25,312819,1.0854629257849,1.09206611625528,1.06666922983074,1.07936767304301,6158609.26356937,0.0,1.0
1990-12-07,21.25,21.5,20.75,20.75,18024,1.07936767304301,1.09206611625528,1.05397078661847,1.05397078661847,354846.647315458,0.0,1.0
1990-12-10,21.0,21.5,20.75,20.75,3371,1.06666922983074,1.09206611625528,1.05397078661847,1.05397078661847,66366.4030237688,0.0,1.0
1990-12-11,22.25,22.25,21.0,21.0,42386,1.13016144589209,1.13016144589209,1.06666922983074,1.06666922983074,834472.369791004,0.0,1.0
1990-12-12,22.13,22.25,21.75,22.25,102163,1.1240661931502,1.13016144589209,1.10476455946755,1.13016144589209,2011329.22934361,0.0,1.0
1990-12-13,21.75,22.25,21.75,22.25,3213,1.10476455946755,1.13016144589209,1.10476455946755,1.13016144589209,63255.7854984781,0.0,1.0
1990-12-14,22.0,22.0,21.62,21.75,22413,1.11746300267982,1.11746300267982,1.09816136899717,1.10476455946755,441254.877179393,0.0,1.0
1990-12-17,21.5,21.75,21.0,21.75,51446,1.09206611625528,1.10476455946755,1.06666922983074,1.10476455946755,1012840.69117793,0.0,1.0
1990-12-18,21.5,21.5,20.5,21.25,159763,1.09206611625528,1.09206611625528,1.0412723434062,1.07936767304301,3145326.50438635,0.0,1.0
1990-12-19,21.13,21.37,21.0,21.37,4161,1.07327242030112,1.0854629257849,1.06666922983074,1.0854629257849,81919.4906502232,0.0,1.0
1990-12-20,21.0,21.0,21.0,21.0,1352,1.06666922983074,1.06666922983074,1.06666922983074,1.06666922983074,26617.4360391977,0.0,1.0
1990-12-21,21.75,21.75,21.0,21.0,58952,1.10476455946755,1.10476455946755,1.06666922983074,1.06666922983074,1160614.71108194,0.0,1.0
1990-12-24,22.0,22.0,21.75,21.75,2660,1.11746300267982,1.11746300267982,1.10476455946755,1.10476455946755,52368.6241599601,0.0,1.0
1990-12-26,22.13,22.25,22.0,22.0,49181,1.1240661931502,1.13016144589209,1.11746300267982,1.11746300267982,968248.610831203,0.0,1.0
1990-12-27,22.13,22.25,21.75,21.88,92638,1.1240661931502,1.13016144589209,1.10476455946755,1.11136774993793,1823806.24245503,0.0,1.0
1990-12-28,22.5,22.5,21.75,21.75,47574,1.14285988910436,1.14285988910436,1.10476455946755,1.10476455946755,936610.874355619,0.0,1.0
1990-12-31,22.25,22.5,22.13,22.5,12019,1.13016144589209,1.14285988910436,1.1240661931502,1.14285988910436,236623.493901715,0.0,1.0
1991-01-02,22.0,22.0,22.0,22.0,2423,1.11746300267982,1.11746300267982,1.11746300267982,1.11746300267982,47702.6978720238,0.0,1.0
1991-01-03,21.75,21.75,21.75,21.75,3371,1.10476455946755,1.10476455946755,1.10476455946755,1.10476455946755,66366.403023769,0.0,1.0
1991-01-04,21.75,21.75,21.5,21.75,139035,1.10476455946755,1.10476455946755,1.09206611625528,1.10476455946755,2737244.9849925,0.0,1.0
1991-01-07,21.13,21.62,21.0,21.5,17233,1.07327242030112,1.09816136899717,1.06666922983074,1.09206611625528,339273.872236312,0.0,1.0
1991-01-08,21.0,21.0,20.62,21.0,12379,1.06666922983074,1.06666922983074,1.04736759614809,1.06666922983074,243710.976870731,0.0,1.0
1991-01-09,19.5,21.25,19.25,20.5,48364,0.990478570557113,1.07936767304301,0.977780127344843,1.0412723434062,952163.961982072,0.0,1.0
1991-01-10,20.0,20.25,19.5,19.5,70163,1.01587545698165,1.02857390019393,0.990478570557113,0.990478570557113,1381330.74320876,0.0,1.0
1991-01-11,20.12,20.5,19.75,20.25,44019,1.02197070972354,1.0412723434062,1.00317701376938,1.02857390019393,866621.980036577,0.0,1.0
1991-01-14,19.88,20.0,19.5,19.75,15223,1.00978020423976,1.01587545698165,0.990478570557113,1.00317701376938,299702.092325969,0.0,1.0
1991-01-15,19.88,20.0,19.63,20.0,16250,1.00978020423976,1.01587545698165,0.997081761027494,1.01587545698165,319921.106240359,0.0,1.0
1991-01-16,20.25,20.25,20.0,20.0,8542,1.02857390019393,1.02857390019393,1.01587545698165,1.01587545698165,168170.220892623,0.0,1.0
1991-01-17,21.0,21.25,20.5,21.0,76256,1.06666922983074,1.07936767304301,1.0412723434062,1.06666922983074,1501286.39245936,0.0,1.0
1991-01-18,21.75,21.88,21.0,21.25,53052,1.10476455946755,1.11136774993793,1.06666922983074,1.07936767304301,1044458.74020083,0.0,1.0
1991-01-21,21.5,21.75,21.25,21.25,38242,1.09206611625528,1.10476455946755,1.07936767304301,1.07936767304301,752887.565836538,0.0,1.0
1991-01-22,22.13,22.25,21.5,22.0,69347,1.1240661931502,1.13016144589209,1.09206611625528,1.11746300267982,1365265.78181231,0.0,1.0
1991-01-23,21.88,22.25,21.75,22.0,47047,1.11136774993793,1.13016144589209,1.10476455946755,1.11746300267982,926235.586787084,0.0,1.0
1991-01-24,22.13,22.25,21.75,21.75,32369,1.1240661931502,1.13016144589209,1.10476455946755,1.10476455946755,637263.156178102,0.0,1.0
1991-01-25,22.0,22.25,21.75,22.0,43457,1.11746300267982,1.13016144589209,1.10476455946755,1.11746300267982,855557.63162383,0.0,1.0
1991-01-28,22.25,22.25,22.0,22.0,21228,1.13016144589209,1.13016144589209,1.11746300267982,1.11746300267982,417925.245739712,0.0,1.0
1991-01-29,22.13,22.25,22.0,22.0,48549,1.1240661931502,1.13016144589209,1.11746300267982,1.11746300267982,955806.14073004,0.0,1.0
1991-01-30,22.62,22.75,22.13,22.25,200964,1.14895514184625,1.15555833231663,1.1240661931502,1.13016144589209,3956469.24273768,0.0,1.0
1991-01-31,23.0,23.25,22.25,22.5,94824,1.1682567755289,1.18095521874117,1.13016144589209,1.14285988910436,1866843.01403912,0.0,1.0
1991-02-01,23.5,23.5,22.5,23.25,15047,1.19365366195344,1.19365366195344,1.14285988910436,1.18095521874117,296237.100652227,0.0,1.0
1991-02-04,25.5,25.5,23.5,23.5,122952,1.29524120765161,1.29524120765161,1.19365366195344,1.19365366195344,2420611.68335166,0.0,1.0
1991-02-05,27.25,27.5,24.87,25.5,150571,1.3841303101375,1.39682875334978,1.26324113075669,1.29524120765161,2964359.43924413,0.0,1.0
1991-02-06,26.0,27.25,25.5,27.0,114656,1.32063809407615,1.3841303101375,1.29524120765161,1.37143186692523,2257284.5758212,0.0,1.0
1991-02-07,26.0,26.25,25.25,25.75,111223,1.32063809407615,1.33333653728842,1.28254276443934,1.30793965086388,2189697.55073054,0.0,1.0
1991-02-08,25.37,26.0,25.0,26.0,22413,1.28863801718123,1.32063809407615,1.26984432122707,1.32063809407615,441254.877179393,0.0,1.0
1991-02-11,25.75,25.75,24.75,25.0,168375,1.30793965086388,1.30793965086388,1.2571458780148,1.26984432122707,3314874.8469674,0.0,1.0
1991-02-12,27.0,27.0,25.5,25.5,62235,1.37143186692523,1.37143186692523,1.29524120765161,1.29524120765161,1225248.61826884,0.0,1.0
1991-02-13,27.0,27.75,26.25,26.25,45757,1.37143186692523,1.40952719656205,1.33333653728842,1.33333653728842,900838.772814775,0.0,1.0
1991-02-14,27.0,27.75,26.75,27.0,34564,1.37143186692523,1.40952719656205,1.35873342371296,1.37143186692523,680477.114836416,0.0,1.0
1991-02-15,26.75,27.25,26.75,26.75,17067,1.35873342371296,1.3841303101375,1.35873342371296,1.35873342371296,336005.755089489,0.0,1.0
1991-02-19,26.88,27.25,26.75,27.25,50252,1.36533661418334,1.3841303101375,1.35873342371296,1.3841303101375,989333.872664031,0.0,1.0
1991-02-20,27.0,27.25,26.75,26.75,24819,1.37143186692523,1.3841303101375,1.35873342371296,1.35873342371296,488622.888355659,0.0,1.0
1991-02-21,27.5,27.5,27.0,27.0,3845,1.39682875334978,1.39682875334978,1.37143186692523,1.37143186692523,75698.2555996413,0.0,1.0
1991-02-22,27.37,27.5,27.0,27.0,34959,1.39022556287939,1.39682875334978,1.37143186692523,1.37143186692523,688253.658649643,0.0,1.0
1991-02-25,27.25,27.75,27.25,27.25,15460,1.3841303101375,1.40952719656205,1.3841303101375,1.3841303101375,304368.018613904,0.0,1.0
1991-02-26,26.25,27.0,25.75,27.0,27575,1.33333653728842,1.37143186692523,1.30793965086388,1.37143186692523,542881.507974023,0.0,1.0
1991-02-27,26.25,26.75,25.75,25.75,30420,1.33333653728842,1.35873342371296,1.30793965086388,1.30793965086388,598892.310881951,0.0,1.0
1991-02-28,27.0,27.25,26.5,26.5,69979,1.37143186692523,1.3841303101375,1.34603498050069,1.34603498050069,1377708.25191348,0.0,1.0
1991-03-01,28.0,28.75,26.75,26.75,138245,1.42222563977432,1.46032096941113,1.35873342371296,1.35873342371296,2721691.89736604,0.0,1.0
1991-03-04,29.0,29.75,28.75,28.75,149447,1.4730194126234,1.51111474226021,1.46032096941113,1.46032096941113,2942230.74241863,0.0,1.0
1991-03-05,32.0,32.37,28.75,29.0,198242,1.62540073117065,1.64419442712481,1.46032096941113,1.4730194126234,3902879.99651083,0.0,1.0
1991-03-06,29.5,32.25,28.75,32.0,167190,1.49841629904794,1.63809917438292,1.46032096941113,1.62540073117065,3291545.21552772,0.0,1.0
1991-03-07,30.0,30.0,29.25,29.5,46231,1.52381318547248,1.52381318547248,1.48571785583567,1.49841629904794,910170.625390646,0.0,1.0
1991-03-08,29.25,30.0,29.0,30.0,61235,1.48571785583567,1.52381318547248,1.4730194126234,1.52381318547248,1205561.16557713,0.0,1.0
1991-03-11,29.25,29.75,29.0,29.0,34028,1.48571785583567,1.51111474226021,1.4730194126234,1.4730194126234,669924.640193655,0.0,1.0
1991-03-12,27.25,28.75,27.0,28.75,58557,1.3841303101375,1.46032096941113,1.37143186692523,1.46032096941113,1152838.16726872,0.0,1.0
1991-03-13,27.75,28.25,27.25,28.0,61867,1.40952719656205,1.43492408298659,1.3841303101375,1.42222563977432,1218003.63567829,0.0,1.0
1991-03-14,27.75,27.75,27.25,27.25,641,1.40952719656205,1.40952719656205,1.3841303101375,1.3841303101375,12619.6571753888,0.0,1.0
1991-03-15,26.0,27.5,26.0,27.25,46828,1.32063809407615,1.39682875334978,1.32063809407615,1.3841303101375,921924.034647599,0.0,1.0
1991-03-18,26.75,27.25,26.25,26.25,51990,1.35873342371296,1.3841303101375,1.33333653728842,1.33333653728842,1023550.66544223,0.0,1.0
1991-03-19,26.5,27.25,26.5,27.25,3213,1.34603498050069,1.3841303101375,1.34603498050069,1.3841303101375,63255.7854984783,0.0,1.0
1991-03-20,28.5,28.5,26.75,26.75,104647,1.44762252619886,1.44762252619886,1.35873342371296,1.35873342371296,2060232.86182983,0.0,1.0
1991-03-21,29.38,29.75,28.0,28.5,93235,1.49232104630605,1.51111474226021,1.42222563977432,1.44762252619886,1835559.65171199,0.0,1.0
1991-03-22,29.5,29.5,29.0,29.0,12168,1.49841629904794,1.49841629904794,1.4730194126234,1.4730194126234,239556.92435278,0.0,1.0
1991-03-25,29.25,29.5,28.75,29.5,38400,1.49028929539209,1.50302681073732,1.46481426470162,1.50302681073732,753679.17052943,0.09,1.0
1991-03-26,29.13,29.25,28.75,28.75,57240,1.48417528802638,1.49028929539209,1.46481426470162,1.46481426470162,1123453.01357043,0.0,1.0
1991-03-27,28.75,29.25,28.75,29.25,22835,1.46481426470162,1.49028929539209,1.46481426470162,1.49028929539209,448183.95466249,0.0,1.0
1991-03-28,29.75,29.87,28.75,28.75,47364,1.51576432608255,1.52187833344826,1.46481426470162,1.46481426470162,929616.151899896,0.0,1.0
1991-04-01,30.25,30.25,29.38,29.38,92813,1.54123935677301,1.54123935677301,1.49691280337161,1.49691280337161,1821646.48058199,0.0,1.0
1991-04-02,31.0,31.0,30.0,30.0,32009,1.57945190280871,1.57945190280871,1.52850184142778,1.52850184142778,628242.618996785,0.0,1.0
1991-04-03,31.5,31.75,31.0,31.0,69057,1.60492693349917,1.6176644488444,1.57945190280871,1.57945190280871,1355386.00206383,0.0,1.0
1991-04-04,32.25,32.5,31.25,32.0,39585,1.64313947953487,1.6558769948801,1.59218941815394,1.63040196418963,776937.238682487,0.0,1.0
1991-04-05,31.75,32.5,31.5,32.5,73850,1.6176644488444,1.6558769948801,1.60492693349917,1.6558769948801,1449458.50894788,0.0,1.0
1991-04-08,31.75,32.5,31.5,32.25,111996,1.6176644488444,1.6558769948801,1.60492693349917,1.64313947953487,2198152.40579725,0.0,1.0
1991-04-09,31.75,32.25,31.25,31.25,30771,1.6176644488444,1.64313947953487,1.59218941815394,1.59218941815394,603944.316571906,0.0,1.0
1991-04-10,31.25,32.0,30.75,31.38,42035,1.59218941815394,1.63040196418963,1.56671438746348,1.59881292613346,825023.539927205,0.0,1.0
1991-04-11,31.5,31.5,30.5,31.25,21623,1.60492693349917,1.60492693349917,1.55397687211824,1.59218941815394,424395.955842654,0.0,1.0
1991-04-12,31.5,31.75,31.5,31.75,145778,1.60492693349917,1.6176644488444,1.60492693349917,1.6176644488444,2861193.80524582,0.0,1.0
1991-04-15,31.75,31.75,31.25,31.75,7831,1.6176644488444,1.6176644488444,1.59218941815394,1.6176644488444,153699.5204275,0.0,1.0
1991-04-16,31.5,31.75,31.25,31.75,186838,1.60492693349917,1.6176644488444,1.59218941815394,1.6176644488444,3667080.9599838,0.0,1.0
1991-04-17,31.75,31.75,31.25,31.25,48961,1.6176644488444,1.6176644488444,1.59218941815394,1.59218941815394,960960.56948676,0.0,1.0
1991-04-18,31.25,31.75,31.25,31.25,113067,1.59218941815394,1.6176644488444,1.59218941815394,1.59218941815394,2219172.98891279,0.0,1.0
1991-04-19,31.75,31.75,31.25,31.75,139457,1.6176644488444,1.6176644488444,1.59218941815394,1.6176644488444,2737131.14803446,0.0,1.0
1991-04-22,31.5,31.75,31.25,31.75,36635,1.60492693349917,1.6176644488444,1.59218941815394,1.6176644488444,719037.406571504,0.0,1.0
1991-04-23,31.25,32.0,31.25,31.75,8823,1.59218941815394,1.63040196418963,1.59218941815394,1.6176644488444,173169.565666176,0.0,1.0
1991-04-24,31.25,32.0,31.25,32.0,64825,1.59218941815394,1.63040196418963,1.59218941815394,1.63040196418963,1272324.27681173,0.0,1.0
1991-04-25,31.25,31.5,31.25,31.25,8375,1.59218941815394,1.60492693349917,1.59218941815394,1.59218941815394,164376.64201,0.0,1.0
1991-04-26,31.75,32.25,31.25,31.25,23186,1.6176644488444,1.64313947953487,1.59218941815394,1.59218941815394,455073.05333061,0.0,1.0
1991-04-29,32.0,32.0,31.5,31.5,23581,1.63040196418963,1.63040196418963,1.60492693349917,1.60492693349917,462825.742714963,0.0,1.0
1991-04-30,29.75,32.25,29.25,32.25,85764,1.51576432608255,1.64313947953487,1.49028929539209,1.64313947953487,1683295.32242933,0.0,1.0
1991-05-01,30.25,30.25,29.75,30.25,10561,1.54123935677301,1.54123935677301,1.51576432608255,1.54123935677301,207281.398957327,0.0,1.0
1991-05-02,32.25,32.25,30.75,31.0,124023,1.64313947953487,1.64313947953487,1.56671438746348,1.57945190280871,2434207.07725447,0.0,1.0
1991-05-03,32.5,32.5,31.5,32.25,74956,1.6558769948801,1.6558769948801,1.60492693349917,1.64313947953487,1471166.03922406,0.0,1.0
1991-05-06,32.25,32.75,31.75,32.5,22159,1.64313947953487,1.66861451022533,1.6176644488444,1.6558769948801,434916.060931293,0.0,1.0
1991-05-07,32.75,32.75,32.25,32.75,63640,1.66861451022533,1.66861451022533,1.64313947953487,1.66861451022533,1249066.20865867,0.0,1.0
1991-05-08,32.75,33.25,32.5,32.5,44019,1.66861451022533,1.69408954091579,1.6558769948801,1.6558769948801,863963.630404558,0.0,1.0
1991-05-09,33.5,33.75,33.0,33.25,247361,1.70682705626102,1.71956457160625,1.68135202557056,1.69408954091579,4854969.61722217,0.0,1.0
1991-05-10,33.25,34.0,33.25,33.5,113435,1.69408954091579,1.73230208695149,1.69408954091579,1.70682705626102,2226395.74763037,0.0,1.0
1991-05-13,33.75,34.0,33.25,34.0,16645,1.71956457160625,1.73230208695149,1.69408954091579,1.73230208695149,326692.442538084,0.0,1.0
1991-05-14,32.5,33.75,32.5,33.25,102400,1.6558769948801,1.71956457160625,1.6558769948801,1.69408954091579,2009811.12141182,0.0,1.0
1991-05-15,32.0,32.25,31.25,32.25,181860,1.63040196418963,1.64313947953487,1.59218941815394,1.64313947953487,3569377.44667924,0.0,1.0
1991-05-16,32.0,32.0,31.25,31.63,28444,1.63040196418963,1.63040196418963,1.59218941815394,1.61155044147869,558272.143920292,0.0,1.0
1991-05-17,30.5,32.0,30.5,32.0,71357,1.55397687211824,1.63040196418963,1.55397687211824,1.63040196418963,1400528.24404867,0.0,1.0
1991-05-20,30.25,31.25,29.5,31.25,104375,1.54123935677301,1.59218941815394,1.50302681073732,1.59218941815394,2048574.56833358,0.0,1.0
1991-05-21,30.75,30.75,30.0,30.5,56968,1.56671438746348,1.56671438746348,1.52850184142778,1.55397687211824,1118114.45277918,0.0,1.0
1991-05-22,30.5,31.0,30.25,30.75,74667,1.55397687211824,1.57945190280871,1.54123935677301,1.56671438746348,1465493.81838337,0.0,1.0
1991-05-23,30.87,31.0,30.62,30.62,82024,1.57282839482919,1.57945190280871,1.56009087948396,1.56009087948396,1609890.11154964,0.0,1.0
1991-05-24,30.87,31.0,30.75,31.0,27189,1.57282839482919,1.57945190280871,1.56671438746348,1.57945190280871,533640.181445956,0.0,1.0
1991-05-28,31.25,31.5,30.75,31.25,11624,1.59218941815394,1.60492693349917,1.56671438746348,1.59218941815394,228144.965579013,0.0,1.0
1991-05-29,32.0,32.12,31.25,31.5,40428,1.63040196418963,1.63651597155534,1.59218941815394,1.60492693349917,793482.851723019,0.0,1.0
1991-05-30,33.0,33.0,31.25,31.25,32000,1.68135202557056,1.68135202557056,1.59218941815394,1.59218941815394,628065.975441193,0.0,1.0
1991-05-31,33.0,33.5,32.5,33.25,150650,1.68135202557056,1.70682705626102,1.6558769948801,1.69408954091579,2956816.85000674,0.0,1.0
1991-06-03,33.12,33.5,32.75,33.5,97589,1.68746603293627,1.70682705626102,1.66861451022533,1.70682705626102,1915385.32741658,0.0,1.0
1991-06-04,33.25,33.25,32.75,32.75,30657,1.69408954091579,1.69408954091579,1.66861451022533,1.66861451022533,601706.831534396,0.0,1.0
1991-06-05,33.5,33.5,32.75,32.75,28444,1.70682705626102,1.70682705626102,1.66861451022533,1.66861451022533,558272.143920292,0.0,1.0
1991-06-06,32.75,33.5,32.75,33.5,46389,1.66861451022533,1.70682705626102,1.66861451022533,1.70682705626102,910479.766710672,0.0,1.0
1991-06-07,31.0,33.0,31.0,32.75,107457,1.57945190280871,1.68135202557056,1.57945190280871,1.66861451022533,2109065.17259326,0.0,1.0
1991-06-10,31.0,31.5,31.0,31.5,9060,1.57945190280871,1.60492693349917,1.57945190280871,1.60492693349917,177821.179296788,0.0,1.0
1991-06-11,30.75,31.25,30.0,30.75,44563,1.56671438746348,1.59218941815394,1.52850184142778,1.56671438746348,874640.751987057,0.0,1.0
1991-06-12,29.75,30.75,28.75,30.75,60164,1.51576432608255,1.56671438746348,1.46481426470162,1.56671438746348,1180842.54207637,0.0,1.0
1991-06-13,30.0,30.25,29.0,30.25,39190,1.52850184142778,1.54123935677301,1.47755178004686,1.54123935677301,769184.549298137,0.0,1.0
1991-06-14,29.38,29.75,29.0,29.25,84385,1.49691280337161,1.51576432608255,1.47755178004686,1.49028929539209,1656229.60430016,0.0,1.0
1991-06-17,28.5,29.75,28.5,29.75,39585,1.45207674935639,1.51576432608255,1.45207674935639,1.51576432608255,776937.23868249,0.0,1.0
1991-06-18,28.62,29.0,28.25,28.25,228161,1.4581907567221,1.47755178004686,1.43933923401116,1.43933923401116,4478130.03195745,0.0,1.0
1991-06-19,28.5,29.25,28.5,29.25,20815,1.45207674935639,1.49028929539209,1.45207674935639,1.49028929539209,408537.289962764,0.0,1.0
1991-06-20,28.0,29.0,27.5,28.5,62420,1.42660171866593,1.47755178004686,1.40112668797547,1.45207674935639,1225121.19334498,0.0,1.0
1991-06-21,27.5,28.0,27.5,28.0,25846,1.40112668797547,1.42660171866593,1.40112668797547,1.42660171866593,507281.037539158,0.0,1.0
1991-06-24,27.0,28.0,27.0,28.0,46652,1.375651657285,1.42660171866593,1.375651657285,1.42660171866593,915641.683946332,0.0,1.0
1991-06-25,25.0,27.5,25.0,26.75,157867,1.27375153452315,1.40112668797547,1.27375153452315,1.36291414193977,3098465.35453047,0.0,1.0
1991-06-26,23.25,26.5,23.25,25.75,157586,1.18458892710653,1.35017662659454,1.18458892710653,1.31196408055885,3092950.15018362,0.0,1.0
1991-06-27,24.0,24.5,21.75,23.25,541235,1.22280147314223,1.24827650383269,1.10816383503514,1.18458892710653,10622852.7568098,0.0,1.0
1991-06-28,24.25,25.25,23.75,24.5,284559,1.23553898848746,1.28648904986838,1.21006395779699,1.24827650383269,5585057.05954907,0.0,1.0
1991-07-01,25.0,25.0,23.75,24.25,68978,1.27375153452315,1.27375153452315,1.21006395779699,1.23553898848746,1353835.46418696,0.0,1.0
1991-07-02,25.12,25.25,24.25,25.0,183835,1.27986554188886,1.28648904986838,1.23553898848746,1.27375153452315,3608140.893601,0.0,1.0
1991-07-03,24.12,25.0,24.0,24.5,244631,1.22891548050794,1.27375153452315,1.22280147314223,1.24827650383269,4801387.73869232,0.0,1.0
1991-07-05,24.38,24.5,24.0,24.0,75193,1.24216249646698,1.24827650383269,1.22280147314223,1.22280147314223,1475817.65285467,0.0,1.0
1991-07-08,25.0,25.0,24.25,24.25,101768,1.27375153452315,1.27375153452315,1.23553898848746,1.23553898848746,1997406.81839686,0.0,1.0
1991-07-09,26.25,26.75,25.0,25.0,195450,1.33743911124931,1.36291414193977,1.27375153452315,1.27375153452315,3836109.21562441,0.0,1.0
1991-07-10,27.5,28.0,26.63,26.75,117579,1.40112668797547,1.42660171866593,1.35680013457406,1.36291414193977,2307730.29145,0.0,1.0
1991-07-11,27.5,27.75,27.25,27.75,40647,1.40112668797547,1.4138642033207,1.38838917263024,1.4138642033207,797781.178242441,0.0,1.0
1991-07-12,29.25,30.0,27.5,27.75,118396,1.49028929539209,1.52850184142778,1.40112668797547,1.4138642033207,2323765.60088548,0.0,1.0
1991-07-15,29.5,30.5,29.25,30.0,305971,1.50302681073732,1.55397687211824,1.49028929539209,1.52850184142778,6005311.70536616,0.0,1.0
1991-07-16,30.25,30.25,29.5,29.5,35196,1.54123935677301,1.54123935677301,1.50302681073732,1.50302681073732,690794.064738384,0.0,1.0
1991-07-17,28.5,29.75,26.25,29.5,115630,1.45207674935639,1.51576432608255,1.33743911124931,1.50302681073732,2269477.14813329,0.0,1.0
1991-07-18,28.25,29.0,28.25,28.25,49620,1.43933923401116,1.47755178004686,1.43933923401116,1.43933923401116,973894.803168501,0.0,1.0
1991-07-19,28.25,29.0,28.25,29.0,6567,1.43933923401116,1.47755178004686,1.43933923401116,1.47755178004686,128890.914397573,0.0,1.0
1991-07-22,27.75,29.0,27.75,29.0,23186,1.4138642033207,1.47755178004686,1.4138642033207,1.47755178004686,455073.053330609,0.0,1.0
1991-07-23,27.0,28.25,26.5,28.25,87756,1.375651657285,1.43933923401116,1.35017662659454,1.43933923401116,1722392.42940055,0.0,1.0
1991-07-24,26.63,27.5,26.5,27.0,18779,1.35680013457406,1.40112668797547,1.35017662659454,1.375651657285,368576.592275318,0.0,1.0
1991-07-25,26.88,27.0,26.25,26.5,59575,1.36953764991929,1.375651657285,1.33743911124931,1.35017662659454,1169282.20271591,0.0,1.0
1991-07-26,27.0,27.0,26.25,27.0,15996,1.375651657285,1.375651657285,1.33743911124931,1.375651657285,313954.479473667,0.0,1.0
1991-07-29,26.75,27.0,26.5,26.5,181623,1.36291414193977,1.375651657285,1.35017662659454,1.35017662659454,3564725.83304863,0.0,1.0
1991-07-30,27.0,27.0,26.25,27.0,121442,1.375651657285,1.375651657285,1.33743911124931,1.375651657285,2383549.6309228,0.0,1.0
1991-07-31,26.5,27.0,26.25,27.0,23756,1.35017662659454,1.375651657285,1.33743911124931,1.375651657285,466260.478518156,0.0,1.0
1991-08-01,25.37,27.0,24.25,27.0,86650,1.29260305723409,1.375651657285,1.23553898848746,1.375651657285,1700684.89912436,0.0,1.0
1991-08-02,27.0,27.0,25.25,25.75,42149,1.375651657285,1.375651657285,1.28648904986838,1.31196408055885,827261.024964717,0.0,1.0
1991-08-05,27.0,27.75,27.0,27.25,9613,1.375651657285,1.4138642033207,1.375651657285,1.38838917263024,188674.944434882,0.0,1.0
1991-08-06,27.75,27.75,27.0,27.75,24819,1.4138642033207,1.4138642033207,1.375651657285,1.4138642033207,487124.045139842,0.0,1.0
1991-08-07,26.75,27.75,26.75,27.75,112435,1.36291414193977,1.4138642033207,1.36291414193977,1.4138642033207,2206768.68589783,0.0,1.0
1991-08-08,27.75,27.75,26.75,27.75,44256,1.4138642033207,1.4138642033207,1.36291414193977,1.4138642033207,868615.244035169,0.0,1.0
1991-08-09,27.37,27.75,27.37,27.75,97238,1.39450317999595,1.4138642033207,1.39450317999595,1.4138642033207,1908496.22874846,0.0,1.0
1991-08-12,27.0,27.75,27.0,27.75,60796,1.375651657285,1.4138642033207,1.375651657285,1.4138642033207,1193246.84509134,0.0,1.0
1991-08-13,26.0,27.75,26.0,27.0,25442,1.32470159590408,1.4138642033207,1.32470159590408,1.375651657285,499351.704599213,0.0,1.0
1991-08-14,24.25,25.75,24.0,25.75,670033,1.23553898848746,1.31196408055885,1.22280147314223,1.31196408055885,13150779.0538371,0.0,1.0
1991-08-15,24.0,24.75,24.0,24.25,302775,1.22280147314223,1.26101401917792,1.22280147314223,1.23553898848746,5942583.61606896,0.0,1.0
1991-08-16,22.0,24.25,21.5,24.25,276789,1.12090135038037,1.23553898848746,1.09542631968991,1.23553898848746,5432554.78988728,0.0,1.0
1991-08-19,21.75,21.75,19.5,19.75,85623,1.10816383503514,1.10816383503514,0.993526196928058,1.00626371227329,1680527.90672504,0.0,1.0
1991-08-20,20.62,22.25,20.5,22.25,114779,1.0505902656747,1.1336388657256,1.04447625830898,1.1336388657256,2252774.51859889,0.0,1.0
1991-08-21,21.5,21.75,19.75,21.5,367223,1.09542631968991,1.10816383503514,1.00626371227329,1.09542631968991,7207508.49060754,0.0,1.0
1991-08-22,21.5,21.5,20.75,21.5,165347,1.09542631968991,1.09542631968991,1.05721377365422,1.09542631968991,3245275.77628984,0.0,1.0
1991-08-23,21.0,21.5,20.0,21.5,83042,1.06995128899945,1.09542631968991,1.01900122761852,1.09542631968991,1629870.46039336,0.0,1.0
1991-08-26,20.0,20.5,19.25,20.0,326400,1.01900122761852,1.04447625830898,0.980788681582827,1.01900122761852,6406272.94950018,0.0,1.0
1991-08-27,22.25,22.25,19.75,20.25,497593,1.1336388657256,1.1336388657256,1.00626371227329,1.03173874296375,9766288.52867847,0.0,1.0
1991-08-28,23.75,24.0,21.75,22.25,242419,1.21006395779699,1.22280147314223,1.10816383503514,1.1336388657256,4757972.67813997,0.0,1.0
1991-08-29,23.75,24.75,23.25,24.0,102567,1.21006395779699,1.26101401917792,1.18458892710653,1.22280147314223,2013088.84072116,0.0,1.0
1991-08-30,24.25,24.5,23.5,23.75,131196,1.23553898848746,1.24827650383269,1.19732644245176,1.21006395779699,2574991.99106196,0.0,1.0
1991-09-03,24.25,24.75,24.0,24.75,156813,1.23553898848746,1.26101401917792,1.22280147314223,1.26101401917792,3077778.43146436,0.0,1.0
1991-09-04,23.75,25.0,23.75,24.75,89846,1.21006395779699,1.27375153452315,1.21006395779699,1.26101401917792,1763412.98842155,0.0,1.0
1991-09-05,21.75,24.5,21.75,24.5,163038,1.10816383503514,1.24827650383269,1.10816383503514,1.24827650383269,3199956.89074942,0.0,1.0
1991-09-06,22.25,22.5,21.5,22.5,91628,1.1336388657256,1.14637638107084,1.09542631968991,1.14637638107084,1798388.41242893,0.0,1.0
1991-09-09,21.5,22.25,21.5,21.5,42956,1.09542631968991,1.1336388657256,1.09542631968991,1.09542631968991,843100.063782872,0.0,1.0
1991-09-10,21.0,22.0,21.0,21.5,70163,1.06995128899945,1.12090135038037,1.06995128899945,1.09542631968991,1377093.53234001,0.0,1.0
1991-09-11,23.0,23.75,21.25,21.25,166400,1.1718514117613,1.21006395779699,1.08268880434468,1.08268880434468,3265943.0722942,0.0,1.0
1991-09-12,24.0,25.0,22.75,23.5,143759,1.22280147314223,1.27375153452315,1.15911389641607,1.19732644245176,2821566.76760782,0.0,1.0
1991-09-13,22.0,23.75,22.0,23.75,126947,1.12090135038037,1.21006395779699,1.12090135038037,1.21006395779699,2491596.60576042,0.0,1.0
1991-09-16,21.5,22.75,21.5,22.75,130959,1.09542631968991,1.15911389641607,1.09542631968991,1.15911389641607,2570340.37743135,0.0,1.0
1991-09-17,22.87,23.75,21.25,21.75,161975,1.16522790378178,1.21006395779699,1.08268880434468,1.10816383503514,3179093.32412772,0.0,1.0
1991-09-18,22.0,22.75,22.0,22.75,136173,1.12090135038037,1.15911389641607,1.12090135038037,1.15911389641607,2672675.87730481,0.0,1.0
1991-09-19,21.0,22.5,20.0,22.25,169771,1.06995128899945,1.14637638107084,1.01900122761852,1.1336388657256,3332105.89739458,0.0,1.0
1991-09-20,20.25,21.0,19.5,21.0,118238,1.03173874296375,1.06995128899945,0.993526196928058,1.06995128899945,2320664.52513175,0.0,1.0
1991-09-23,21.5,22.0,19.75,19.75,257589,1.09542631968991,1.12090135038037,1.00626371227329,1.00626371227329,5055715.20462255,0.0,1.0
1991-09-24,21.88,22.25,21.25,22.0,85974,1.11478734301466,1.1336388657256,1.08268880434468,1.12090135038037,1687417.00539316,0.0,1.0
1991-09-25,22.25,22.25,21.25,22.25,95219,1.1336388657256,1.1336388657256,1.08268880434468,1.1336388657256,1868869.19111048,0.0,1.0
1991-09-26,21.75,22.0,21.5,22.0,62033,1.10816383503514,1.12090135038037,1.09542631968991,1.12090135038037,1217525.52045449,0.0,1.0
1991-09-27,22.75,23.0,21.75,21.75,73438,1.15911389641607,1.1718514117613,1.10816383503514,1.10816383503514,1441372.15951407,0.0,1.0
1991-09-30,22.87,23.0,21.75,22.5,125050,1.16522790378178,1.1718514117613,1.10816383503514,1.14637638107084,2454364.06965379,0.0,1.0
1991-10-01,25.25,25.25,23.25,23.5,114568,1.28648904986838,1.28648904986838,1.18458892710653,1.19732644245176,2248633.20857334,0.0,1.0
1991-10-02,24.25,25.0,22.75,24.5,279045,1.23553898848746,1.27375153452315,1.15911389641607,1.24827650383269,5476833.44115586,0.0,1.0
1991-10-03,23.75,24.25,23.75,24.0,64641,1.21006395779699,1.23553898848746,1.21006395779699,1.22280147314223,1268712.89745295,0.0,1.0
1991-10-04,24.5,25.0,23.75,24.25,99986,1.24827650383269,1.27375153452315,1.21006395779699,1.23553898848746,1962431.39438947,0.0,1.0
1991-10-07,25.25,25.25,24.0,24.75,62033,1.28648904986838,1.28648904986838,1.22280147314223,1.26101401917792,1217525.52045449,0.0,1.0
1991-10-08,25.75,25.75,25.0,25.25,52789,1.31196408055885,1.31196408055885,1.27375153452315,1.28648904986838,1036092.96179891,0.0,1.0
1991-10-09,25.75,26.5,25.0,25.0,116157,1.31196408055885,1.35017662659454,1.27375153452315,1.27375153452315,2279820.60966633,0.0,1.0
1991-10-10,24.75,26.0,24.0,25.75,106956,1.26101401917792,1.32470159590408,1.22280147314223,1.31196408055885,2099232.01466526,0.0,1.0
1991-10-11,24.5,25.0,23.87,24.75,71357,1.24827650383269,1.27375153452315,1.21617796516271,1.26101401917792,1400528.24404866,0.0,1.0
1991-10-14,24.25,24.5,23.75,24.5,22835,1.23553898848746,1.24827650383269,1.21006395779699,1.24827650383269,448183.954662488,0.0,1.0
1991-10-15,26.25,26.25,24.0,24.25,81181,1.33743911124931,1.33743911124931,1.22280147314223,1.23553898848746,1593344.49850911,0.0,1.0
1991-10-16,26.75,26.75,26.0,26.0,81067,1.36291414193977,1.36291414193977,1.32470159590408,1.32470159590408,1591107.0134716,0.0,1.0
1991-10-17,23.5,26.5,23.5,26.0,234833,1.19732644245176,1.35017662659454,1.19732644245176,1.32470159590408,4609081.78783694,0.0,1.0
1991-10-18,23.75,24.0,23.5,24.0,36793,1.21006395779699,1.22280147314223,1.19732644245176,1.22280147314223,722138.482325247,0.0,1.0
1991-10-21,22.75,24.0,22.75,24.0,39831,1.15911389641607,1.22280147314223,1.15911389641607,1.22280147314223,781765.495868691,0.0,1.0
1991-10-22,23.0,24.0,22.75,23.25,89846,1.1718514117613,1.22280147314223,1.15911389641607,1.18458892710653,1763412.98842154,0.0,1.0
1991-10-23,23.25,23.5,22.75,23.5,202035,1.18458892710653,1.19732644245176,1.15911389641607,1.19732644245176,3965353.41713317,0.0,1.0
1991-10-24,23.25,24.25,22.87,23.5,60260,1.18458892710653,1.23553898848746,1.16522790378178,1.19732644245176,1182726.7400027,0.0,1.0
1991-10-25,23.0,23.5,22.25,23.5,26390,1.1718514117613,1.19732644245176,1.1336388657256,1.19732644245176,517958.159121659,0.0,1.0
1991-10-28,22.0,23.0,21.5,23.0,56424,1.12090135038037,1.1718514117613,1.09542631968991,1.1718514117613,1107437.33119669,0.0,1.0
1991-10-29,24.0,24.5,21.75,22.5,169596,1.22280147314223,1.24827650383269,1.10816383503514,1.14637638107084,3328671.16159138,0.0,1.0
1991-10-30,23.87,25.0,23.75,24.25,77590,1.21617796516271,1.27375153452315,1.21006395779699,1.23553898848746,1522863.71982756,0.0,1.0
1991-10-31,22.25,24.25,22.0,24.0,141985,1.1336388657256,1.23553898848746,1.12090135038037,1.22280147314223,2786748.36009432,0.0,1.0
1991-11-01,23.13,23.5,22.25,22.75,19841,1.17847491974082,1.19732644245176,1.1336388657256,1.15911389641607,389420.531835272,0.0,1.0
1991-11-04,22.75,23.75,22.75,23.5,34959,1.15911389641607,1.21006395779699,1.15911389641607,1.19732644245176,686142.45110777,0.0,1.0
1991-11-05,23.25,24.0,23.25,23.5,79223,1.18458892710653,1.22280147314223,1.18458892710653,1.19732644245176,1554914.7116368,0.0,1.0
1991-11-06,23.87,24.0,23.25,23.75,77757,1.21617796516271,1.22280147314223,1.18458892710653,1.21006395779699,1526141.4391369,0.0,1.0
1991-11-07,25.37,25.5,23.5,24.0,133856,1.29260305723409,1.29922656521361,1.19732644245176,1.22280147314223,2627199.97527052,0.0,1.0
1991-11-08,26.37,27.5,25.25,25.25,235624,1.34355311861502,1.40112668797547,1.28648904986838,1.28648904986838,4624606.79366737,0.0,1.0
1991-11-11,25.5,26.0,24.75,26.0,74430,1.29922656521361,1.32470159590408,1.26101401917792,1.32470159590408,1460842.20475276,0.0,1.0
1991-11-12,26.0,26.0,25.25,25.75,16961,1.32470159590408,1.32470159590408,1.28648904986838,1.31196408055885,332894.594045564,0.0,1.0
1991-11-13,25.63,25.63,25.0,25.0,68978,1.30585007319313,1.30585007319313,1.27375153452315,1.27375153452315,1353835.46418696,0.0,1.0
1991-11-14,26.5,26.5,25.75,25.75,40823,1.35017662659454,1.35017662659454,1.31196408055885,1.31196408055885,801235.54110737,0.0,1.0
1991-11-15,25.5,26.75,25.5,25.75,107852,1.29922656521361,1.36291414193977,1.29922656521361,1.31196408055885,2116817.86197762,0.0,1.0
1991-11-18,17.75,18.0,16.0,17.0,40428,1.35654538426716,1.375651657285,1.22280147314223,1.29922656521361,528988.567815344,0.0,1.5
1991-11-19,17.0,17.75,16.75,17.75,209185,1.29922656521361,1.35654538426716,1.28012029219577,1.35654538426716,2737124.60568055,0.0,1.0
1991-11-20,17.25,17.75,16.5,17.75,37584,1.31833283823146,1.35654538426716,1.26101401917792,1.35654538426716,491775.658770455,0.0,1.0
1991-11-21,16.5,17.25,16.5,17.25,25060,1.26101401917792,1.31833283823146,1.26101401917792,1.31833283823146,327902.77801159,0.0,1.0
1991-11-22,17.0,17.0,16.5,16.5,43035,1.29922656521361,1.29922656521361,1.26101401917792,1.26101401917792,563100.401106497,0.0,1.0
1991-11-25,16.38,17.0,16.0,17.0,33185,1.25184300812935,1.29922656521361,1.22280147314223,1.29922656521361,434216.029062835,0.0,1.0
1991-11-26,16.0,16.75,15.5,16.0,41600,1.22280147314223,1.28012029219577,1.18458892710653,1.22280147314223,544323.845382366,0.0,1.0
1991-11-27,15.75,16.25,15.5,16.0,34028,1.20369520012438,1.24190774616007,1.18458892710653,1.22280147314223,445246.437756519,0.0,1.0
1991-11-29,16.0,16.25,15.75,16.0,41600,1.22280147314223,1.24190774616007,1.20369520012438,1.22280147314223,544323.845382366,0.0,1.0
1991-12-02,15.75,16.13,15.75,15.75,29590,1.20369520012438,1.23273673511151,1.20369520012438,1.20369520012438,387176.504443852,0.0,1.0
1991-12-03,16.13,16.25,15.75,16.0,43378,1.23273673511151,1.24190774616007,1.20369520012438,1.22280147314223,567588.455889333,0.0,1.0
1991-12-04,16.25,16.25,15.88,16.0,80961,1.24190774616007,1.24190774616007,1.21363046209366,1.22280147314223,1059351.02995197,0.0,1.0
1991-12-05,16.13,16.25,15.75,16.25,3990,1.23273673511151,1.24190774616007,1.20369520012438,1.24190774616007,52207.984208549,0.0,1.0
1991-12-06,16.25,16.25,15.75,16.25,20161,1.24190774616007,1.24190774616007,1.20369520012438,1.24190774616007,263800.794393123,0.0,1.0
1991-12-09,15.5,16.25,15.5,16.25,10153,1.18458892710653,1.24190774616007,1.18458892710653,1.24190774616007,132849.038513634,0.0,1.0
1991-12-10,16.25,16.25,15.5,16.0,26390,1.24190774616007,1.24190774616007,1.18458892710653,1.22280147314223,345305.43941444,0.0,1.0
1991-12-11,15.0,16.25,14.25,15.5,74561,1.14637638107084,1.24190774616007,1.08905756201729,1.18458892710653,975608.899893139,0.0,1.0
1991-12-12,14.0,14.5,12.0,14.5,288790,1.06995128899945,1.10816383503514,0.917101104856669,1.10816383503514,3778732.77182629,0.0,1.0
1991-12-13,14.75,15.25,14.25,14.5,81620,1.12727010805299,1.16548265408868,1.08905756201729,1.10816383503514,1067973.85240646,0.0,1.0
1991-12-16,14.75,14.75,14.0,14.0,8968,1.12727010805299,1.12727010805299,1.06995128899945,1.06995128899945,117343.65974493,0.0,1.0
1991-12-17,14.13,14.75,14.0,14.75,102650,1.07988655096873,1.12727010805299,1.06995128899945,1.12727010805299,1343145.25789663,0.0,1.0
1991-12-18,13.5,14.5,13.0,14.5,79223,1.03173874296375,1.10816383503514,0.993526196928058,1.10816383503514,1036609.80775787,0.0,1.0
1991-12-19,13.5,13.5,12.5,13.0,111368,1.03173874296375,1.03173874296375,0.955313650892364,0.993526196928058,1457217.74068615,0.0,1.0
1991-12-20,14.25,14.25,13.0,13.5,75984,1.08905756201729,1.08905756201729,0.993526196928058,1.03173874296375,994228.439123413,0.0,1.0
1991-12-23,13.5,14.25,13.5,13.75,61630,1.03173874296375,1.08905756201729,1.03173874296375,1.0508450159816,806410.543050851,0.0,1.0
1991-12-24,13.25,14.25,13.25,14.25,16171,1.01263246994591,1.08905756201729,1.01263246994591,1.08905756201729,211592.810184573,0.0,1.0
1991-12-26,13.25,13.75,13.25,13.75,24020,1.01263246994591,1.0508450159816,1.01263246994591,1.0508450159816,314294.681877029,0.0,1.0
1991-12-27,13.75,13.75,13.25,13.75,19042,1.0508450159816,1.0508450159816,1.01263246994591,1.0508450159816,249159.00634065,0.0,1.0
1991-12-30,13.0,13.75,12.5,13.75,134163,0.993526196928058,1.0508450159816,0.955313650892364,1.0508450159816,1755483.6554816,0.0,1.0
1991-12-31,14.0,14.5,12.5,12.5,401975,1.06995128899945,1.10816383503514,0.955313650892364,0.955313650892364,5259725.42662444,0.0,1.0
1992-01-02,14.25,14.5,13.75,14.25,187628,1.08905756201729,1.10816383503514,1.0508450159816,1.08905756201729,2455057.55916835,0.0,1.0
1992-01-03,15.0,15.25,14.25,14.5,222828,1.14637638107084,1.16548265408868,1.08905756201729,1.10816383503514,2915639.27449187,0.0,1.0
1992-01-06,16.75,17.25,15.25,15.75,73060,1.28012029219577,1.31833283823146,1.16548265408868,1.20369520012438,955968.753452781,0.0,1.0
1992-01-07,17.25,17.75,16.75,17.25,126038,1.31833283823146,1.35654538426716,1.28012029219577,1.31833283823146,1649170.40443036,0.0,1.0
1992-01-08,18.75,19.0,16.75,17.25,101768,1.43297047633855,1.45207674935639,1.28012029219577,1.31833283823146,1331604.5455979,0.0,1.0
1992-01-09,19.0,19.25,18.25,18.75,142947,1.45207674935639,1.47118302237424,1.39475793030285,1.43297047633855,1870419.72898734,0.0,1.0
1992-01-10,16.5,19.0,15.5,19.0,219457,1.26101401917792,1.45207674935639,1.18458892710653,1.45207674935639,2871530.72442496,0.0,1.0
1992-01-13,16.0,16.25,15.75,16.0,26035,1.22280147314223,1.24190774616007,1.20369520012438,1.22280147314223,340660.368137738,0.0,1.0
1992-01-14,16.5,16.5,15.75,15.75,48250,1.26101401917792,1.26101401917792,1.20369520012438,1.20369520012438,631337.152396616,0.0,1.0
1992-01-15,15.75,16.5,15.75,16.5,18252,1.20369520012438,1.26101401917792,1.20369520012438,1.26101401917792,238822.087161513,0.0,1.0
1992-01-16,16.0,16.5,15.63,16.5,72823,1.22280147314223,1.26101401917792,1.19452418907581,1.26101401917792,952867.677699038,0.0,1.0
1992-01-17,17.0,17.0,15.5,16.0,293979,1.29922656521361,1.29922656521361,1.18458892710653,1.22280147314223,3846629.32071307,0.0,1.0
1992-01-20,16.75,17.0,16.25,17.0,29590,1.28012029219577,1.29922656521361,1.24190774616007,1.29922656521361,387176.504443851,0.0,1.0
1992-01-21,16.75,16.75,16.25,16.25,54413,1.28012029219577,1.28012029219577,1.24190774616007,1.24190774616007,711978.2067017,0.0,1.0
1992-01-22,17.0,17.0,16.25,16.75,81620,1.29922656521361,1.29922656521361,1.24190774616007,1.28012029219577,1067973.85240647,0.0,1.0
1992-01-23,16.75,17.0,16.5,16.5,38242,1.28012029219577,1.29922656521361,1.26101401917792,1.26101401917792,500385.396517126,0.0,1.0
1992-01-24,16.63,16.75,16.25,16.5,61169,1.2709492811472,1.28012029219577,1.24190774616007,1.26101401917792,800378.492745049,0.0,1.0
1992-01-27,16.25,16.75,15.75,16.75,442667,1.24190774616007,1.28012029219577,1.20369520012438,1.28012029219577,5792168.35730474,0.0,1.0
1992-01-28,15.88,16.75,15.75,15.75,113067,1.21363046209366,1.28012029219577,1.20369520012438,1.20369520012438,1479448.65927519,0.0,1.0
1992-01-29,16.0,16.25,15.75,16.25,35042,1.22280147314223,1.24190774616007,1.20369520012438,1.24190774616007,458514.331487713,0.0,1.0
1992-01-30,15.75,16.0,15.75,15.75,9600,1.20369520012438,1.22280147314223,1.20369520012438,1.20369520012438,125613.195088238,0.0,1.0
1992-01-31,15.75,16.0,15.75,15.75,22400,1.20369520012438,1.22280147314223,1.20369520012438,1.20369520012438,293097.45520589,0.0,1.0
1992-02-03,17.0,17.0,15.75,15.75,265613,1.29922656521361,1.29922656521361,1.20369520012438,1.20369520012438,3475468.49864296,0.0,1.0
1992-02-04,17.0,17.25,16.5,17.0,170785,1.29922656521361,1.31833283823146,1.26101401917792,1.29922656521361,2234671.8253276,0.0,1.0
1992-02-05,17.0,17.0,16.5,16.75,44379,1.29922656521361,1.29922656521361,1.26101401917792,1.28012029219577,580686.24841885,0.0,1.0
1992-02-06,18.0,18.0,16.5,16.5,474561,1.375651657285,1.375651657285,1.26101401917792,1.26101401917792,6209492.02856977,0.0,1.0
1992-02-07,18.0,18.5,17.75,18.25,161778,1.375651657285,1.4138642033207,1.35654538426716,1.39475793030285,2116817.86197762,0.0,1.0
1992-02-10,18.25,18.5,18.0,18.5,118413,1.39475793030285,1.4138642033207,1.375651657285,1.4138642033207,1549399.50728996,0.0,1.0
1992-02-11,18.25,18.25,17.5,18.25,49778,1.39475793030285,1.39475793030285,1.33743911124931,1.39475793030285,651330.585948161,0.0,1.0
1992-02-12,16.5,17.5,16.5,17.5,64790,1.26101401917792,1.33743911124931,1.26101401917792,1.33743911124931,847758.219767394,0.0,1.0
1992-02-13,16.5,17.0,16.5,16.5,14420,1.26101401917792,1.29922656521361,1.26101401917792,1.26101401917792,188681.486788792,0.0,1.0
1992-02-14,16.5,17.0,16.25,17.0,183361,1.26101401917792,1.29922656521361,1.24190774616007,1.29922656521361,2399225.11089318,0.0,1.0
1992-02-18,15.63,16.75,15.5,16.75,41179,1.19452418907581,1.28012029219577,1.18458892710653,1.28012029219577,538815.183389436,0.0,1.0
1992-02-19,15.5,16.25,15.5,16.0,48790,1.18458892710653,1.24190774616007,1.18458892710653,1.22280147314223,638402.89462033,0.0,1.0
1992-02-20,15.75,16.5,15.25,16.5,87467,1.20369520012438,1.26101401917792,1.16548265408868,1.26101401917792,1144480.13903989,0.0,1.0
1992-02-21,15.63,15.75,15.25,15.75,100820,1.19452418907581,1.20369520012438,1.16548265408868,1.20369520012438,1319200.24258294,0.0,1.0
1992-02-24,15.25,15.75,15.25,15.75,36438,1.16548265408868,1.20369520012438,1.16548265408868,1.20369520012438,476780.583606797,0.0,1.0
1992-02-25,15.75,15.75,15.25,15.25,76023,1.20369520012438,1.20369520012438,1.16548265408868,1.16548265408868,994738.742728454,0.0,1.0
1992-02-26,15.63,16.0,15.25,15.75,65435,1.19452418907581,1.22280147314223,1.16548265408868,1.20369520012438,856197.856312386,0.0,1.0
1992-02-27,16.0,16.25,15.63,16.0,16369,1.22280147314223,1.24190774616007,1.19452418907581,1.22280147314223,214183.582333268,0.0,1.0
1992-02-28,15.38,16.0,15.25,15.75,93235,1.17541791605796,1.22280147314223,1.16548265408868,1.20369520012438,1219952.73375541,0.0,1.0
1992-03-02,14.5,15.75,13.75,15.25,153363,1.10816383503514,1.20369520012438,1.0508450159816,1.16548265408868,2006710.04565808,0.0,1.0
1992-03-03,14.38,14.75,14.25,14.25,111223,1.09899282398658,1.12727010805299,1.08905756201729,1.08905756201729,1455320.45805199,0.0,1.0
1992-03-04,15.38,15.5,14.25,14.25,89363,1.17541791605796,1.18458892710653,1.08905756201729,1.08905756201729,1169288.74506982,0.0,1.0
1992-03-05,15.13,15.75,15.0,15.5,55190,1.15631164304012,1.20369520012438,1.14637638107084,1.18458892710653,722145.024679154,0.0,1.0
1992-03-06,15.75,15.75,14.75,15.75,60379,1.20369520012438,1.20369520012438,1.12727010805299,1.20369520012438,790041.573565912,0.0,1.0
1992-03-09,12.38,13.25,11.25,11.25,467200,0.946142639843797,1.01263246994591,0.859782285803127,0.859782285803127,6113175.49429428,0.0,1.0
1992-03-10,13.5,13.5,12.25,13.0,108023,1.03173874296375,1.03173874296375,0.936207377874516,0.993526196928058,1413449.39302259,0.0,1.0
1992-03-11,12.25,13.75,11.75,13.75,169600,0.936207377874516,1.0508450159816,0.897994831838822,1.0508450159816,2219166.44655888,0.0,1.0
1992-03-12,11.5,12.5,11.5,12.5,77867,0.878888558820974,0.955313650892364,0.878888558820974,0.955313650892364,1018866.94395165,0.0,1.0
1992-03-13,11.25,12.0,10.75,11.5,141867,0.859782285803127,0.917101104856669,0.821569739767433,0.878888558820974,1856288.24453991,0.0,1.0
1992-03-16,11.5,11.75,11.25,11.25,35371,0.878888558820974,0.897994831838822,0.859782285803127,0.859782285803127,462819.200361051,0.0,1.0
1992-03-17,12.0,12.0,11.5,11.75,71585,0.917101104856669,0.917101104856669,0.878888558820974,0.897994831838822,936668.809415788,0.0,1.0
1992-03-18,11.13,12.0,11.0,12.0,83042,0.850611274754561,0.917101104856669,0.84067601278528,0.917101104856669,1086580.30692891,0.0,1.0
1992-03-19,12.25,12.25,11.0,11.5,38571,0.936207377874516,0.936207377874516,0.84067601278528,0.878888558820974,504690.265390464,0.0,1.0
1992-03-20,11.63,12.25,11.5,12.25,124444,0.888823820790255,0.936207377874516,0.878888558820974,0.936207377874516,1628313.38016258,0.0,1.0
1992-03-23,11.0,11.75,10.75,11.75,72020,0.84067601278528,0.897994831838822,0.821569739767433,0.897994831838822,942360.657318224,0.0,1.0
1992-03-24,10.5,11.5,10.5,11.5,36385,0.802463466749585,0.878888558820974,0.802463466749585,0.878888558820974,476087.094092246,0.0,1.0
1992-03-25,10.63,11.25,10.5,10.5,120375,0.812398728718866,0.859782285803127,0.802463466749585,0.802463466749585,1575071.70403612,0.0,1.0
1992-03-26,9.5,11.0,9.25,11.0,127223,0.726038374678196,0.84067601278528,0.706932101660349,0.84067601278528,1664675.78319906,0.0,1.0
1992-03-27,9.0,9.75,8.5,9.5,224830,0.687825828642502,0.745144647696044,0.649613282606807,0.726038374678196,2941834.85955091,0.0,1.0
1992-03-30,8.625,9.25,8.25,9.25,146423,0.659166419115731,0.706932101660349,0.63050700958896,0.706932101660349,1915902.17337554,0.0,1.0
1992-03-31,8.75,9.0,8.5,8.75,287052,0.668719555624654,0.687825828642502,0.649613282606807,0.668719555624654,3755991.5496322,0.0,1.0
1992-04-01,8.75,8.75,7.75,8.5,423467,0.668719555624654,0.668719555624654,0.592294463553265,0.649613282606807,5540941.96712825,0.0,1.0
1992-04-02,10.25,10.25,8.25,8.25,238156,0.783357193731738,0.783357193731738,0.63050700958896,0.63050700958896,3116201.67598277,0.0,1.0
1992-04-03,9.625,10.5,9.25,10.0,51845,0.73559151118712,0.802463466749585,0.706932101660349,0.764250920713891,678376.677015597,0.0,1.0
1992-04-06,9.5,10.0,9.5,9.75,42785,0.726038374678196,0.764250920713891,0.726038374678196,0.745144647696044,559829.224151072,0.0,1.0
1992-04-07,9.125,10.0,9.0,10.0,54769,0.697378965151425,0.764250920713891,0.687825828642502,0.764250920713891,716636.362686224,0.0,1.0
1992-04-08,9.5,9.5,9.0,9.25,53057,0.726038374678196,0.726038374678196,0.687825828642502,0.706932101660349,694235.342895488,0.0,1.0
1992-04-09,9.0,9.75,8.75,9.5,97356,0.687825828642502,0.745144647696044,0.668719555624654,0.726038374678196,1273874.8146886,0.0,1.0
1992-04-10,9.25,9.75,9.0,9.5,20267,0.706932101660349,0.745144647696044,0.687825828642502,0.726038374678196,265187.773422222,0.0,1.0
1992-04-13,9.25,9.75,9.0,9.75,43575,0.706932101660349,0.745144647696044,0.687825828642502,0.745144647696044,570166.143330208,0.0,1.0
1992-04-14,9.25,9.75,9.0,9.75,23190,0.706932101660349,0.745144647696044,0.687825828642502,0.745144647696044,303434.374385027,0.0,1.0
1992-04-15,9.5,9.5,9.0,9.25,118571,0.726038374678196,0.726038374678196,0.687825828642502,0.706932101660349,1551466.89112579,0.0,1.0
1992-04-16,9.75,9.75,9.25,9.5,50963,0.745144647696044,0.745144647696044,0.706932101660349,0.726038374678196,666835.964716865,0.0,1.0
1992-04-20,9.25,9.75,9.0,9.25,45867,0.706932101660349,0.745144647696044,0.687825828642502,0.706932101660349,600156.293657525,0.0,1.0
1992-04-21,9.25,9.5,8.75,9.0,34568,0.706932101660349,0.726038374678196,0.668719555624654,0.687825828642502,452312.179980233,0.0,1.0
1992-04-22,10.0,10.25,9.0,9.0,63052,0.764250920713891,0.783357193731738,0.687825828642502,0.687825828642502,825016.997573294,0.0,1.0
1992-04-23,10.75,11.5,10.0,10.0,82779,0.821569739767433,0.878888558820974,0.764250920713891,0.764250920713891,1083139.0287718,0.0,1.0
1992-04-24,11.25,11.5,10.75,10.75,21768,0.859782285803127,0.878888558820974,0.821569739767433,0.821569739767433,284827.919862581,0.0,1.0
1992-04-27,11.5,11.5,11.0,11.5,9442,0.878888558820974,0.878888558820974,0.84067601278528,0.878888558820974,123545.811252411,0.0,1.0
1992-04-28,11.13,11.75,11.0,11.0,88784,0.850611274754561,0.897994831838822,0.84067601278528,0.84067601278528,1161712.69924106,0.0,1.0
1992-04-29,10.38,11.75,10.25,11.25,55835,0.793292455701019,0.897994831838822,0.783357193731738,0.859782285803127,730584.661224146,0.0,1.0
1992-04-30,9.25,10.75,8.75,10.75,128000,0.706932101660349,0.821569739767433,0.668719555624654,0.821569739767433,1674842.60117652,0.0,1.0
1992-05-01,8.75,9.25,8.25,8.75,183638,0.668719555624654,0.706932101660349,0.63050700958896,0.668719555624654,2402849.57495979,0.0,1.0
1992-05-04,9.0,9.0,8.5,8.75,12563,0.687825828642502,0.687825828642502,0.649613282606807,0.668719555624654,164383.184363911,0.0,1.0
1992-05-05,8.75,9.0,8.25,9.0,80250,0.668719555624654,0.687825828642502,0.63050700958896,0.687825828642502,1050047.80269075,0.0,1.0
1992-05-06,8.5,8.75,8.0,8.25,48961,0.649613282606807,0.668719555624654,0.611400736571113,0.63050700958896,640640.379657839,0.0,1.0
1992-05-07,8.75,8.75,8.25,8.5,60800,0.668719555624654,0.668719555624654,0.63050700958896,0.649613282606807,795550.235558845,0.0,1.0
1992-05-08,8.75,8.75,8.25,8.25,4030,0.668719555624654,0.668719555624654,0.63050700958896,0.63050700958896,52731.3725214169,0.0,1.0
1992-05-11,8.75,9.25,8.25,8.75,152784,0.668719555624654,0.706932101660349,0.63050700958896,0.668719555624654,1999133.99982932,0.0,1.0
1992-05-12,8.75,8.75,8.5,8.5,7045,0.668719555624654,0.668719555624654,0.649613282606807,0.649613282606807,92181.7666038169,0.0,1.0
1992-05-13,9.0,9.0,8.5,8.5,11984,0.687825828642502,0.687825828642502,0.649613282606807,0.649613282606807,156807.138535151,0.0,1.0
1992-05-14,9.0,9.0,8.5,8.5,34028,0.687825828642502,0.687825828642502,0.649613282606807,0.649613282606807,445246.437756519,0.0,1.0
1992-05-15,9.375,9.75,8.875,9.0,78420,0.716485238169273,0.745144647696044,0.678272692133578,0.687825828642502,1026102.78737705,0.0,1.0
1992-05-18,9.75,11.0,9.5,9.75,195990,0.745144647696044,0.84067601278528,0.726038374678196,0.745144647696044,2564471.88597332,0.0,1.0
1992-05-19,10.0,10.25,9.5,10.25,119756,0.764250920713891,0.783357193731738,0.726038374678196,0.783357193731738,1566972.26989449,0.0,1.0
1992-05-20,10.5,10.5,9.5,10.0,101347,0.802463466749585,0.802463466749585,0.726038374678196,0.764250920713891,1326095.88360497,0.0,1.0
1992-05-21,10.25,10.5,9.75,10.5,50660,0.783357193731738,0.802463466749585,0.745144647696044,0.802463466749585,662871.298246893,0.0,1.0
1992-05-22,10.0,10.25,9.75,10.0,24020,0.764250920713891,0.783357193731738,0.745144647696044,0.764250920713891,314294.68187703,0.0,1.0
1992-05-26,10.25,10.25,9.5,10.25,5057,0.783357193731738,0.783357193731738,0.726038374678196,0.783357193731738,66169.3674542941,0.0,1.0
1992-05-27,10.25,10.25,9.5,9.75,48369,0.783357193731738,0.783357193731738,0.726038374678196,0.745144647696044,632894.232627398,0.0,1.0
1992-05-28,9.875,10.25,9.5,10.25,34028,0.754697784204967,0.783357193731738,0.726038374678196,0.783357193731738,445246.437756519,0.0,1.0
1992-05-29,10.25,10.25,9.75,9.75,80000,0.783357193731738,0.783357193731738,0.745144647696044,0.745144647696044,1046776.62573532,0.0,1.0
1992-06-01,10.63,10.63,9.75,10.13,127223,0.812398728718866,0.812398728718866,0.745144647696044,0.774186182683172,1664675.78319906,0.0,1.0
1992-06-02,10.0,10.75,9.75,10.75,99753,0.764250920713891,0.821569739767433,0.745144647696044,0.821569739767433,1305238.85933719,0.0,1.0
1992-06-03,10.25,10.5,9.75,10.5,41600,0.783357193731738,0.802463466749585,0.745144647696044,0.802463466749585,544323.845382368,0.0,1.0
1992-06-04,9.625,10.25,9.25,10.13,221353,0.73559151118712,0.783357193731738,0.706932101660349,0.774186182683172,2896339.33045489,0.0,1.0
1992-06-05,9.75,9.75,9.25,9.5,7835,0.745144647696044,0.745144647696044,0.706932101660349,0.726038374678196,102518.685782953,0.0,1.0
1992-06-08,9.0,9.75,8.25,9.25,113185,0.687825828642502,0.745144647696044,0.63050700958896,0.706932101660349,1480992.65479816,0.0,1.0
1992-06-09,9.5,9.5,8.5,8.5,42430,0.726038374678196,0.726038374678196,0.649613282606807,0.649613282606807,555184.152874372,0.0,1.0
1992-06-10,9.375,9.5,9.0,9.5,12444,0.716485238169273,0.726038374678196,0.687825828642502,0.726038374678196,162826.104133129,0.0,1.0
1992-06-11,9.75,9.75,9.25,9.5,61630,0.745144647696044,0.745144647696044,0.706932101660349,0.726038374678196,806410.543050848,0.0,1.0
1992-06-12,9.375,9.5,9.0,9.375,37057,0.716485238169273,0.726038374678196,0.687825828642502,0.716485238169273,484880.017748423,0.0,1.0
1992-06-15,9.5,9.5,9.0,9.0,171,0.726038374678196,0.726038374678196,0.687825828642502,0.687825828642502,2237.48503750925,0.0,1.0
1992-06-16,9.5,9.5,9.0,9.5,1356,0.726038374678196,0.726038374678196,0.687825828642502,0.726038374678196,17742.8638062137,0.0,1.0
1992-06-17,9.125,9.5,9.125,9.5,4978,0.697378965151425,0.726038374678196,0.697378965151425,0.726038374678196,65135.6755363805,0.0,1.0
1992-06-18,8.75,9.25,8.5,8.75,178384,0.668719555624654,0.706932101660349,0.649613282606807,0.668719555624654,2334102.52006462,0.0,1.0
1992-06-19,9.25,9.25,9.25,9.25,13,0.706932101660349,0.706932101660349,0.706932101660349,0.706932101660349,170.10120168199,0.0,1.0
1992-06-22,8.75,9.25,8.75,8.75,18779,0.668719555624654,0.706932101660349,0.668719555624654,0.668719555624654,245717.728183545,0.0,1.0
1992-06-23,9.5,9.5,8.75,8.75,160369,0.726038374678196,0.726038374678196,0.668719555624654,0.668719555624654,2098381.50865685,0.0,1.0
1992-06-24,9.5,9.75,9.5,9.5,19753,0.726038374678196,0.745144647696044,0.726038374678196,0.726038374678196,258462.233601873,0.0,1.0
1992-06-25,10.0,10.0,9.5,10.0,22163,0.764250920713891,0.764250920713891,0.726038374678196,0.764250920713891,289996.379452149,0.0,1.0
1992-06-26,10.0,10.5,9.5,10.0,24375,0.764250920713891,0.802463466749585,0.726038374678196,0.764250920713891,318939.753153731,0.0,1.0
1992-06-29,10.0,10.25,9.75,10.0,35042,0.764250920713891,0.783357193731738,0.745144647696044,0.764250920713891,458514.331487714,0.0,1.0
1992-06-30,9.875,10.0,9.75,9.75,37979,0.754697784204967,0.764250920713891,0.745144647696044,0.745144647696044,496944.118360023,0.0,1.0
1992-07-01,9.875,10.0,9.5,9.75,35450,0.754697784204967,0.764250920713891,0.726038374678196,0.745144647696044,463852.892278965,0.0,1.0
1992-07-02,9.625,10.25,9.5,10.25,25179,0.73559151118712,0.783357193731738,0.726038374678196,0.783357193731738,329459.858242371,0.0,1.0
1992-07-06,9.0,9.75,9.0,9.5,41244,0.687825828642502,0.745144647696044,0.687825828642502,0.726038374678196,539665.689397845,0.0,1.0
1992-07-07,9.5,9.5,9.25,9.375,50844,0.726038374678196,0.726038374678196,0.706932101660349,0.716485238169273,665278.884486084,0.0,1.0
1992-07-08,9.5,9.5,9.0,9.0,11193,0.726038374678196,0.726038374678196,0.687825828642502,0.687825828642502,146457.134648193,0.0,1.0
1992-07-09,9.5,9.5,9.0,9.0,117228,0.726038374678196,0.726038374678196,0.687825828642502,0.687825828642502,1533894.12852126,0.0,1.0
1992-07-10,9.5,10.0,9.25,9.25,108971,0.726038374678196,0.764250920713891,0.706932101660349,0.706932101660349,1425853.69603755,0.0,1.0
1992-07-13,9.25,9.5,9.25,9.25,108260,0.706932101660349,0.726038374678196,0.706932101660349,0.706932101660349,1416550.46877632,0.0,1.0
1992-07-14,9.5,9.5,9.25,9.5,3569,0.726038374678196,0.726038374678196,0.706932101660349,0.726038374678196,46699.3222156171,0.0,1.0
1992-07-15,10.5,10.5,9.25,9.25,32250,0.802463466749585,0.802463466749585,0.706932101660349,0.706932101660349,421981.827249552,0.0,1.0
1992-07-16,10.25,10.5,10.0,10.0,46038,0.783357193731738,0.802463466749585,0.764250920713891,0.764250920713891,602393.778695035,0.0,1.0
1992-07-17,10.25,10.25,10.0,10.0,85057,0.783357193731738,0.783357193731738,0.764250920713891,0.764250920713891,1112945.99318962,0.0,1.0
1992-07-20,10.0,10.0,9.75,9.75,830,0.764250920713891,0.764250920713891,0.745144647696044,0.745144647696044,10860.307492004,0.0,1.0
1992-07-21,10.25,10.25,10.13,10.25,28379,0.783357193731738,0.783357193731738,0.774186182683172,0.783357193731738,371330.923271784,0.0,1.0
1992-07-22,10.75,11.0,10.25,10.5,108813,0.821569739767433,0.84067601278528,0.783357193731738,0.802463466749585,1423786.31220172,0.0,1.0
1992-07-23,11.0,11.25,10.25,10.63,137613,0.84067601278528,0.859782285803127,0.783357193731738,0.812398728718866,1800625.89746644,0.0,1.0
1992-07-24,11.0,11.25,10.5,10.5,99213,0.84067601278528,0.859782285803127,0.802463466749585,0.802463466749585,1298173.11711348,0.0,1.0
1992-07-27,10.75,11.25,10.75,11.25,13235,0.821569739767433,0.859782285803127,0.821569739767433,0.859782285803127,173176.108020087,0.0,1.0
1992-07-28,11.25,11.25,10.75,10.75,10430,0.859782285803127,0.859782285803127,0.821569739767433,0.821569739767433,136473.502580243,0.0,1.0
1992-07-29,11.0,11.5,11.0,11.5,6242,0.84067601278528,0.878888558820974,0.84067601278528,0.878888558820974,81674.7462229985,0.0,1.0
1992-07-30,11.5,12.0,11.0,11.0,73363,0.878888558820974,0.917101104856669,0.84067601278528,0.84067601278528,959933.419922756,0.0,1.0
1992-07-31,11.63,12.0,11.5,11.75,42838,0.888823820790255,0.917101104856669,0.878888558820974,0.897994831838822,560522.713665622,0.0,1.0
1992-08-03,11.63,11.63,11.5,11.5,2660,0.888823820790255,0.888823820790255,0.878888558820974,0.878888558820974,34805.3228056995,0.0,1.0
1992-08-04,11.38,12.0,11.38,11.75,17593,0.869717547772408,0.917101104856669,0.869717547772408,0.897994831838822,230199.264707019,0.0,1.0
1992-08-05,11.25,11.5,10.88,11.0,56968,0.859782285803127,0.878888558820974,0.831505001736713,0.84067601278528,745409.635186123,0.0,1.0
1992-08-06,11.0,11.5,11.0,11.0,5584,0.84067601278528,0.878888558820974,0.84067601278528,0.84067601278528,73065.0084763255,0.0,1.0
1992-08-07,11.5,11.5,11.0,11.0,2660,0.878888558820974,0.878888558820974,0.84067601278528,0.84067601278528,34805.3228056995,0.0,1.0
1992-08-10,11.5,11.5,11.0,11.5,2844,0.878888558820974,0.878888558820974,0.84067601278528,0.878888558820974,37212.9090448907,0.0,1.0
1992-08-11,11.5,11.5,11.0,11.0,8178,0.878888558820974,0.878888558820974,0.84067601278528,0.84067601278528,107006.740565793,0.0,1.0
1992-08-12,11.5,11.75,11.0,11.0,28023,0.878888558820974,0.897994831838822,0.84067601278528,0.84067601278528,366672.767287262,0.0,1.0
1992-08-13,11.25,11.75,11.25,11.5,7638,0.859782285803127,0.897994831838822,0.859782285803127,0.878888558820974,99940.9983420799,0.0,1.0
1992-08-14,11.25,11.75,11.25,11.25,3213,0.859782285803127,0.897994831838822,0.859782285803127,0.859782285803127,42041.1662310949,0.0,1.0
1992-08-17,11.0,11.75,11.0,11.38,173050,0.84067601278528,0.897994831838822,0.84067601278528,0.869717547772408,2264308.68854372,0.0,1.0
1992-08-18,11.0,11.5,11.0,11.38,47223,0.84067601278528,0.878888558820974,0.84067601278528,0.869717547772408,617899.157463739,0.0,1.0
1992-08-19,11.25,11.5,11.0,11.5,20978,0.859782285803127,0.878888558820974,0.84067601278528,0.878888558820974,274491.000683445,0.0,1.0
1992-08-20,11.0,11.5,11.0,11.0,3569,0.84067601278528,0.878888558820974,0.84067601278528,0.84067601278528,46699.3222156171,0.0,1.0
1992-08-21,11.0,11.25,11.0,11.0,21228,0.84067601278528,0.859782285803127,0.84067601278528,0.84067601278528,277762.177638868,0.0,1.0
1992-08-24,11.0,11.0,10.75,10.75,10838,0.84067601278528,0.84067601278528,0.821569739767433,0.821569739767433,141812.063371493,0.0,1.0
1992-08-25,10.88,10.88,10.25,10.38,15052,0.831505001736713,0.831505001736713,0.783357193731738,0.793292455701019,196951.022132101,0.0,1.0
1992-08-26,10.25,10.75,10.25,10.25,9179,0.783357193731738,0.821569739767433,0.783357193731738,0.783357193731738,120104.533095307,0.0,1.0
1992-08-27,10.25,10.75,10.25,10.25,57442,0.783357193731738,0.821569739767433,0.783357193731738,0.783357193731738,751611.786693605,0.0,1.0
1992-08-28,10.5,10.5,10.38,10.38,9969,0.802463466749585,0.802463466749585,0.793292455701019,0.793292455701019,130441.452274443,0.0,1.0
1992-08-31,10.25,10.75,10.25,10.63,27378,0.783357193731738,0.821569739767433,0.783357193731738,0.812398728718866,358233.130742271,0.0,1.0
1992-09-01,10.5,10.75,10.25,10.38,49975,0.802463466749585,0.821569739767433,0.783357193731738,0.793292455701019,653908.273389034,0.0,1.0
1992-09-02,10.5,10.75,10.5,10.5,6400,0.802463466749585,0.821569739767433,0.802463466749585,0.802463466749585,83742.1300588258,0.0,1.0
1992-09-03,10.75,11.0,10.5,10.5,5623,0.821569739767433,0.84067601278528,0.802463466749585,0.802463466749585,73575.3120813714,0.0,1.0
1992-09-04,10.75,11.0,10.5,11.0,9442,0.821569739767433,0.84067601278528,0.802463466749585,0.84067601278528,123545.811252411,0.0,1.0
1992-09-08,9.875,10.75,9.75,10.5,40375,0.754697784204967,0.821569739767433,0.745144647696044,0.802463466749585,528295.078300796,0.0,1.0
1992-09-09,10.0,10.0,9.75,9.75,9244,0.764250920713891,0.764250920713891,0.745144647696044,0.745144647696044,120955.039103716,0.0,1.0
1992-09-10,10.13,10.25,9.875,10.25,4556,0.774186182683172,0.783357193731738,0.754697784204967,0.783357193731738,59613.9288356266,0.0,1.0
1992-09-11,9.75,10.25,9.75,10.13,10245,0.745144647696044,0.783357193731738,0.745144647696044,0.774186182683172,134052.83163323,0.0,1.0
1992-09-14,10.13,10.13,9.75,9.75,134163,0.774186182683172,0.774186182683172,0.745144647696044,0.745144647696044,1755483.6554816,0.0,1.0
1992-09-15,10.0,10.13,10.0,10.13,6413,0.764250920713891,0.774186182683172,0.764250920713891,0.774186182683172,83912.2312605077,0.0,1.0
1992-09-16,9.625,10.0,9.25,10.0,22650,0.73559151118712,0.764250920713891,0.706932101660349,0.764250920713891,296368.632161313,0.0,1.0
1992-09-17,9.5,10.0,9.25,9.5,10785,0.726038374678196,0.764250920713891,0.706932101660349,0.726038374678196,141118.573856943,0.0,1.0
1992-09-18,9.25,9.75,9.25,9.25,15052,0.706932101660349,0.745144647696044,0.706932101660349,0.706932101660349,196951.022132101,0.0,1.0
1992-09-21,9.375,10.0,9.25,9.25,12023,0.716485238169273,0.764250920713891,0.706932101660349,0.706932101660349,157317.442140197,0.0,1.0
1992-09-22,9.25,9.75,8.75,9.25,29235,0.706932101660349,0.745144647696044,0.668719555624654,0.706932101660349,382531.433167152,0.0,1.0
1992-09-23,9.25,9.25,8.75,8.75,1067,0.706932101660349,0.706932101660349,0.668719555624654,0.668719555624654,13961.3832457449,0.0,1.0
1992-09-24,9.5,9.5,9.0,9.0,18384,0.726038374678196,0.726038374678196,0.687825828642502,0.687825828642502,240549.268593977,0.0,1.0
1992-09-25,8.75,9.5,8.75,9.0,3845,0.668719555624654,0.726038374678196,0.668719555624654,0.687825828642502,50310.701574404,0.0,1.0
1992-09-28,8.75,8.75,8.75,8.75,3450,0.668719555624654,0.668719555624654,0.668719555624654,0.668719555624654,45142.2419848358,0.0,1.0
1992-09-29,9.25,9.5,8.75,8.75,1593,0.706932101660349,0.726038374678196,0.668719555624654,0.668719555624654,20843.9395599546,0.0,1.0
1992-09-30,9.0,9.5,9.0,9.25,2147,0.687825828642502,0.726038374678196,0.687825828642502,0.706932101660349,28092.8676931717,0.0,1.0
1992-10-01,9.0,9.25,8.75,9.0,32645,0.687825828642502,0.706932101660349,0.668719555624654,0.687825828642502,427150.28683912,0.0,1.0
1992-10-02,8.625,9.0,8.5,9.0,48790,0.659166419115731,0.687825828642502,0.649613282606807,0.687825828642502,638402.894620329,0.0,1.0
1992-10-05,9.0,9.0,8.5,8.5,58153,0.687825828642502,0.687825828642502,0.649613282606807,0.649613282606807,760915.013954827,0.0,1.0
1992-10-06,9.0,9.0,8.5,8.5,5175,0.687825828642502,0.687825828642502,0.649613282606807,0.649613282606807,67713.3629772536,0.0,1.0
1992-10-07,9.0,9.0,8.5,8.5,17975,0.687825828642502,0.687825828642502,0.649613282606807,0.649613282606807,235197.623094905,0.0,1.0
1992-10-08,8.5,9.0,8.25,9.0,142235,0.649613282606807,0.687825828642502,0.63050700958896,0.687825828642502,1861103.4170183,0.0,1.0
1992-10-09,8.5,8.75,8.25,8.25,12800,0.649613282606807,0.668719555624654,0.63050700958896,0.63050700958896,167484.260117652,0.0,1.0
1992-10-12,8.75,9.0,8.5,9.0,14156,0.668719555624654,0.687825828642502,0.649613282606807,0.687825828642502,185227.123923865,0.0,1.0
1992-10-13,8.625,8.75,8.5,8.75,23756,0.659166419115731,0.668719555624654,0.649613282606807,0.668719555624654,310840.319012104,0.0,1.0
1992-10-14,8.625,9.0,8.5,8.5,37584,0.659166419115731,0.687825828642502,0.649613282606807,0.649613282606807,491775.658770454,0.0,1.0
1992-10-15,8.5,9.0,8.5,8.625,7230,0.649613282606807,0.687825828642502,0.649613282606807,0.659166419115731,94602.4375508298,0.0,1.0
1992-10-16,9.0,9.0,8.5,8.5,4635,0.687825828642502,0.687825828642502,0.649613282606807,0.649613282606807,60647.6207535402,0.0,1.0
1992-10-19,10.75,11.25,8.5,8.5,58390,0.821569739767433,0.859782285803127,0.649613282606807,0.649613282606807,764016.089708568,0.0,1.0
1992-10-20,10.5,12.0,10.5,12.0,133057,0.802463466749585,0.917101104856669,0.802463466749585,0.917101104856669,1741011.96863081,0.0,1.0
1992-10-21,9.5,11.0,9.5,11.0,22769,0.726038374678196,0.84067601278528,0.726038374678196,0.84067601278528,297925.712392095,0.0,1.0
1992-10-22,9.625,10.0,9.5,9.5,32553,0.73559151118712,0.764250920713891,0.726038374678196,0.726038374678196,425946.493719524,0.0,1.0
1992-10-23,10.0,10.0,9.5,10.0,16369,0.764250920713891,0.764250920713891,0.726038374678196,0.764250920713891,214183.582333269,0.0,1.0
1992-10-26,9.875,10.25,9.75,9.75,51200,0.754697784204967,0.783357193731738,0.745144647696044,0.745144647696044,669937.040470606,0.0,1.0
1992-10-27,10.25,10.25,9.75,9.75,5979,0.783357193731738,0.783357193731738,0.745144647696044,0.745144647696044,78233.4680658937,0.0,1.0
1992-10-28,9.5,10.25,9.5,10.25,6413,0.726038374678196,0.783357193731738,0.726038374678196,0.783357193731738,83912.2312605078,0.0,1.0
1992-10-29,9.75,10.25,9.5,9.5,3753,0.745144647696044,0.783357193731738,0.726038374678196,0.726038374678196,49106.9084548083,0.0,1.0
1992-10-30,10.0,10.25,9.75,9.75,57442,0.764250920713891,0.783357193731738,0.745144647696044,0.745144647696044,751611.786693605,0.0,1.0
1992-11-02,10.13,10.25,9.75,10.0,13867,0.774186182683172,0.783357193731738,0.745144647696044,0.764250920713891,181445.643363396,0.0,1.0
1992-11-03,10.25,10.5,10.0,10.5,50568,0.783357193731738,0.802463466749585,0.764250920713891,0.802463466749585,661667.505127297,0.0,1.0
1992-11-04,10.75,10.75,10.0,10.0,21057,0.821569739767433,0.821569739767433,0.764250920713891,0.764250920713891,275524.692601358,0.0,1.0
1992-11-05,10.5,10.75,10.5,10.75,48961,0.802463466749585,0.821569739767433,0.802463466749585,0.821569739767433,640640.379657839,0.0,1.0
1992-11-06,10.75,11.25,10.5,10.5,194660,0.821569739767433,0.859782285803127,0.802463466749585,0.802463466749585,2547069.22457047,0.0,1.0
1992-11-09,10.5,10.75,10.5,10.5,40428,0.802463466749585,0.821569739767433,0.802463466749585,0.802463466749585,528988.567815345,0.0,1.0
1992-11-10,10.88,11.0,10.5,10.5,63052,0.831505001736713,0.84067601278528,0.802463466749585,0.802463466749585,825016.997573295,0.0,1.0
1992-11-11,10.5,11.0,10.5,10.88,23638,0.802463466749585,0.84067601278528,0.802463466749585,0.831505001736713,309296.323489145,0.0,1.0
1992-11-12,11.0,11.0,10.5,10.5,9613,0.84067601278528,0.84067601278528,0.802463466749585,0.802463466749585,125783.296289921,0.0,1.0
1992-11-13,10.5,10.5,10.5,10.5,13,0.802463466749585,0.802463466749585,0.802463466749585,0.802463466749585,170.10120168199,0.0,1.0
1992-11-16,10.5,11.0,10.5,11.0,2779,0.802463466749585,0.84067601278528,0.802463466749585,0.84067601278528,36362.4030364808,0.0,1.0
1992-11-17,10.5,11.0,10.5,11.0,13235,0.802463466749585,0.84067601278528,0.802463466749585,0.84067601278528,173176.108020087,0.0,1.0
1992-11-18,10.0,10.75,10.0,10.25,21057,0.764250920713891,0.821569739767433,0.764250920713891,0.783357193731738,275524.692601358,0.0,1.0
1992-11-19,9.75,10.25,9.75,9.75,16250,0.745144647696044,0.783357193731738,0.745144647696044,0.745144647696044,212626.502102487,0.0,1.0
1992-11-20,9.75,9.75,9.75,9.75,961,0.745144647696044,0.745144647696044,0.745144647696044,0.745144647696044,12574.4042166456,0.0,1.0
1992-11-23,10.75,10.75,9.75,10.5,34568,0.821569739767433,0.821569739767433,0.745144647696044,0.802463466749585,452312.179980233,0.0,1.0
1992-11-24,10.25,11.0,10.25,10.25,40784,0.783357193731738,0.84067601278528,0.783357193731738,0.783357193731738,533646.723799867,0.0,1.0
1992-11-25,10.0,10.5,10.0,10.25,12023,0.764250920713891,0.802463466749585,0.764250920713891,0.783357193731738,157317.442140197,0.0,1.0
1992-11-27,10.5,10.5,10.0,10.5,2384,0.802463466749585,0.802463466749585,0.764250920713891,0.802463466749585,31193.9434469126,0.0,1.0
1992-11-30,10.25,10.75,10.0,10.25,50147,0.783357193731738,0.821569739767433,0.764250920713891,0.783357193731738,656158.843134365,0.0,1.0
1992-12-01,9.625,10.5,9.25,10.0,23467,0.73559151118712,0.802463466749585,0.706932101660349,0.764250920713891,307058.838451635,0.0,1.0
1992-12-02,9.75,9.75,9.25,9.75,13761,0.745144647696044,0.745144647696044,0.706932101660349,0.745144647696044,180058.664334297,0.0,1.0
1992-12-03,9.25,10.25,9.25,9.25,34423,0.706932101660349,0.783357193731738,0.706932101660349,0.706932101660349,450414.897346087,0.0,1.0
1992-12-04,10.0,10.0,9.25,9.25,27193,0.764250920713891,0.764250920713891,0.706932101660349,0.706932101660349,355812.459795258,0.0,1.0
1992-12-07,9.25,10.0,9.25,10.0,24784,0.706932101660349,0.764250920713891,0.706932101660349,0.764250920713891,324291.398652803,0.0,1.0
1992-12-08,9.875,9.875,9.25,9.25,97620,0.754697784204967,0.754697784204967,0.706932101660349,0.706932101660349,1277329.17755353,0.0,1.0
1992-12-09,10.0,10.25,9.25,10.25,7045,0.764250920713891,0.783357193731738,0.706932101660349,0.783357193731738,92181.7666038168,0.0,1.0
1992-12-10,9.5,10.25,9.5,9.875,30828,0.726038374678196,0.783357193731738,0.726038374678196,0.754697784204967,403375.372727107,0.0,1.0
1992-12-11,10.25,10.25,9.5,10.25,15223,0.783357193731738,0.783357193731738,0.726038374678196,0.783357193731738,199188.50716961,0.0,1.0
1992-12-14,9.75,10.25,9.5,9.5,38953,0.745144647696044,0.783357193731738,0.726038374678196,0.726038374678196,509688.62377835,0.0,1.0
1992-12-15,9.5,10.25,9.5,10.25,7190,0.726038374678196,0.783357193731738,0.726038374678196,0.783357193731738,94079.0492379621,0.0,1.0
1992-12-16,9.5,10.0,9.5,9.5,42785,0.726038374678196,0.764250920713891,0.726038374678196,0.726038374678196,559829.224151072,0.0,1.0
1992-12-17,9.875,9.875,9.5,9.5,9613,0.754697784204967,0.754697784204967,0.726038374678196,0.726038374678196,125783.296289921,0.0,1.0
1992-12-18,10.0,10.0,9.5,9.5,262835,0.764250920713891,0.764250920713891,0.726038374678196,0.726038374678196,3439119.18031429,0.0,1.0
1992-12-21,10.0,10.38,9.5,9.5,54400,0.764250920713891,0.793292455701019,0.726038374678196,0.726038374678196,711808.105500019,0.0,1.0
1992-12-22,10.0,10.5,9.75,10.0,27575,0.764250920713891,0.802463466749585,0.745144647696044,0.764250920713891,360810.818183144,0.0,1.0
1992-12-23,9.5,10.0,9.5,9.75,41771,0.726038374678196,0.764250920713891,0.726038374678196,0.745144647696044,546561.330419877,0.0,1.0
1992-12-24,8.75,9.75,8.75,9.25,90561,0.668719555624654,0.745144647696044,0.668719555624654,0.706932101660349,1184964.22504021,0.0,1.0
1992-12-28,9.25,9.5,8.75,8.75,38953,0.706932101660349,0.726038374678196,0.668719555624654,0.668719555624654,509688.62377835,0.0,1.0
1992-12-29,9.75,9.75,8.75,8.75,46828,0.745144647696044,0.745144647696044,0.668719555624654,0.668719555624654,612730.69787417,0.0,1.0
1992-12-30,9.75,10.5,9.25,9.75,67200,0.745144647696044,0.802463466749585,0.706932101660349,0.745144647696044,879292.36561767,0.0,1.0
1992-12-31,10.0,10.75,9.875,10.5,32790,0.764250920713891,0.821569739767433,0.754697784204967,0.802463466749585,429047.569473265,0.0,1.0
1993-01-04,10.25,11.0,9.75,9.75,76023,0.783357193731738,0.84067601278528,0.745144647696044,0.745144647696044,994738.742728455,0.0,1.0
1993-01-05,10.88,11.25,9.75,9.75,98423,0.831505001736713,0.859782285803127,0.745144647696044,0.745144647696044,1287836.19793435,0.0,1.0
1993-01-06,11.0,11.5,10.75,11.0,40178,0.84067601278528,0.878888558820974,0.821569739767433,0.84067601278528,525717.390859922,0.0,1.0
1993-01-07,9.75,11.0,9.5,10.5,74561,0.745144647696044,0.84067601278528,0.726038374678196,0.802463466749585,975608.899893141,0.0,1.0
1993-01-08,9.625,10.25,9.5,10.25,8652,0.73559151118712,0.783357193731738,0.726038374678196,0.783357193731738,113208.892073275,0.0,1.0
1993-01-11,9.75,9.75,9.0,9.25,23045,0.745144647696044,0.745144647696044,0.687825828642502,0.706932101660349,301537.091750881,0.0,1.0
1993-01-12,9.75,9.75,9.5,9.5,10245,0.745144647696044,0.745144647696044,0.726038374678196,0.726038374678196,134052.83163323,0.0,1.0
1993-01-13,9.875,10.0,9.5,9.5,36438,0.754697784204967,0.764250920713891,0.726038374678196,0.726038374678196,476780.583606796,0.0,1.0
1993-01-14,10.38,10.63,9.75,10.5,55585,0.793292455701019,0.812398728718866,0.745144647696044,0.802463466749585,727313.484268723,0.0,1.0
1993-01-15,9.5,10.25,9.5,10.25,65356,0.726038374678196,0.783357193731738,0.726038374678196,0.783357193731738,855164.164394472,0.0,1.0
1993-01-18,10.25,10.25,9.5,9.75,40375,0.783357193731738,0.783357193731738,0.726038374678196,0.745144647696044,528295.078300796,0.0,1.0
1993-01-19,9.75,10.25,9.25,10.25,48961,0.745144647696044,0.783357193731738,0.706932101660349,0.783357193731738,640640.379657838,0.0,1.0
1993-01-20,9.5,10.13,9.5,9.875,42245,0.726038374678196,0.774186182683172,0.726038374678196,0.754697784204967,552763.481927359,0.0,1.0
1993-01-21,9.75,10.5,9.75,10.25,42153,0.745144647696044,0.802463466749585,0.745144647696044,0.783357193731738,551559.688807763,0.0,1.0
1993-01-22,10.0,10.5,9.75,9.75,36635,0.764250920713891,0.802463466749585,0.745144647696044,0.745144647696044,479358.271047669,0.0,1.0
1993-01-25,10.38,11.0,10.25,10.25,185600,0.793292455701019,0.84067601278528,0.783357193731738,0.783357193731738,2428521.77170595,0.0,1.0
1993-01-26,10.5,10.5,10.0,10.25,110393,0.802463466749585,0.802463466749585,0.764250920713891,0.783357193731738,1444460.15055999,0.0,1.0
1993-01-27,9.75,10.5,9.75,10.0,107852,0.745144647696044,0.802463466749585,0.745144647696044,0.764250920713891,1411211.90798507,0.0,1.0
1993-01-28,9.75,10.0,9.25,9.75,131200,0.745144647696044,0.764250920713891,0.706932101660349,0.745144647696044,1716713.66620593,0.0,1.0
1993-01-29,9.75,10.25,9.5,9.75,94828,0.745144647696044,0.783357193731738,0.726038374678196,0.745144647696044,1240796.67331536,0.0,1.0
1993-02-01,9.375,9.75,9.25,9.5,58561,0.716485238169273,0.745144647696044,0.706932101660349,0.726038374678196,766253.574746077,0.0,1.0
1993-02-02,9.625,9.625,9.125,9.125,38400,0.73559151118712,0.73559151118712,0.697378965151425,0.697378965151425,502452.780352955,0.0,1.0
1993-02-03,10.25,10.25,9.25,9.75,42667,0.783357193731738,0.783357193731738,0.706932101660349,0.745144647696044,558285.228628113,0.0,1.0
1993-02-04,10.25,10.5,10.0,10.25,59193,0.783357193731738,0.802463466749585,0.764250920713891,0.783357193731738,774523.110089387,0.0,1.0
1993-02-05,10.25,11.0,10.25,10.25,106561,0.783357193731738,0.84067601278528,0.783357193731738,0.783357193731738,1394319.55018727,0.0,1.0
1993-02-08,10.25,10.75,10.25,10.5,15460,0.783357193731738,0.821569739767433,0.783357193731738,0.802463466749585,202289.582923351,0.0,1.0
1993-02-09,10.75,10.75,10.25,10.25,4385,0.821569739767433,0.821569739767433,0.783357193731738,0.783357193731738,57376.4437981173,0.0,1.0
1993-02-10,10.75,10.75,10.25,10.75,187852,0.821569739767433,0.821569739767433,0.783357193731738,0.821569739767433,2457988.5337204,0.0,1.0
1993-02-11,10.5,10.75,10.25,10.75,12813,0.802463466749585,0.821569739767433,0.783357193731738,0.821569739767433,167654.361319334,0.0,1.0
1993-02-12,10.63,10.75,10.25,10.5,19200,0.812398728718866,0.821569739767433,0.783357193731738,0.802463466749585,251226.390176477,0.0,1.0
1993-02-16,10.25,10.75,10.0,10.38,43457,0.783357193731738,0.821569739767433,0.764250920713891,0.793292455701019,568622.147807249,0.0,1.0
1993-02-17,9.75,10.5,9.75,9.75,45235,0.745144647696044,0.802463466749585,0.745144647696044,0.745144647696044,591886.758314216,0.0,1.0
1993-02-18,10.25,10.25,10.0,10.0,8428,0.783357193731738,0.783357193731738,0.764250920713891,0.764250920713891,110277.917521216,0.0,1.0
1993-02-19,10.25,10.5,9.75,9.75,2568,0.783357193731738,0.802463466749585,0.745144647696044,0.745144647696044,33601.5296861039,0.0,1.0
1993-02-22,9.0,10.0,8.75,9.5,84556,0.687825828642502,0.764250920713891,0.668719555624654,0.726038374678196,1106390.55457095,0.0,1.0
1993-02-23,8.25,9.0,8.25,8.75,41850,0.63050700958896,0.687825828642502,0.63050700958896,0.668719555624654,547595.02233779,0.0,1.0
1993-02-24,9.0,9.25,8.625,8.75,63184,0.687825828642502,0.706932101660349,0.659166419115731,0.668719555624654,826744.179005757,0.0,1.0
1993-02-25,8.625,8.75,8.25,8.5,18844,0.659166419115731,0.668719555624654,0.63050700958896,0.649613282606807,246568.234191955,0.0,1.0
1993-02-26,9.0,9.0,8.5,8.5,54769,0.687825828642502,0.687825828642502,0.649613282606807,0.649613282606807,716636.362686223,0.0,1.0
1993-03-01,9.25,9.5,9.25,9.25,50568,0.706932101660349,0.726038374678196,0.706932101660349,0.706932101660349,661667.505127297,0.0,1.0
1993-03-02,8.75,9.5,8.75,9.25,51635,0.668719555624654,0.726038374678196,0.668719555624654,0.706932101660349,675628.888373043,0.0,1.0
1993-03-03,9.25,9.25,8.5,8.75,30420,0.706932101660349,0.706932101660349,0.649613282606807,0.668719555624654,398036.811935856,0.0,1.0
1993-03-04,8.75,9.25,8.75,9.25,10390,0.668719555624654,0.706932101660349,0.668719555624654,0.706932101660349,135950.114267375,0.0,1.0
1993-03-05,8.0,8.75,7.75,8.75,116030,0.611400736571113,0.668719555624654,0.592294463553265,0.668719555624654,1518218.64855087,0.0,1.0
1993-03-08,8.25,8.25,7.75,8.0,121850,0.63050700958896,0.63050700958896,0.592294463553265,0.611400736571113,1594371.64807311,0.0,1.0
1993-03-09,8.5,8.5,8.0,8.5,27378,0.649613282606807,0.649613282606807,0.611400736571113,0.649613282606807,358233.130742271,0.0,1.0
1993-03-10,8.25,8.5,8.0,8.5,34660,0.63050700958896,0.649613282606807,0.611400736571113,0.649613282606807,453515.973099828,0.0,1.0
1993-03-11,8.5,8.5,8.0,8.25,42785,0.649613282606807,0.649613282606807,0.611400736571113,0.63050700958896,559829.224151072,0.0,1.0
1993-03-12,8.0,8.25,7.25,8.25,102400,0.611400736571113,0.63050700958896,0.554081917517571,0.63050700958896,1339874.08094121,0.0,1.0
1993-03-15,8.875,9.5,7.75,8.0,130252,0.678272692133578,0.726038374678196,0.592294463553265,0.611400736571113,1704309.36319097,0.0,1.0
1993-03-16,8.875,9.5,8.75,9.25,124168,0.678272692133578,0.726038374678196,0.668719555624654,0.706932101660349,1624702.00080379,0.0,1.0
1993-03-17,7.875,8.75,7.75,8.625,89850,0.601847600062189,0.668719555624654,0.592294463553265,0.659166419115731,1175660.99777898,0.0,1.0
1993-03-18,8.25,8.75,8.0,8.0,84438,0.63050700958896,0.668719555624654,0.611400736571113,0.611400736571113,1104846.55904799,0.0,1.0
1993-03-19,8.5,8.5,8.0,8.0,80553,0.649613282606807,0.649613282606807,0.611400736571113,0.611400736571113,1054012.46916072,0.0,1.0
1993-03-22,8.0,8.5,7.75,7.875,74390,0.611400736571113,0.649613282606807,0.592294463553265,0.601847600062189,973371.414855632,0.0,1.0
1993-03-23,7.75,8.25,7.625,8.25,43378,0.592294463553265,0.63050700958896,0.582741327044342,0.63050700958896,567588.455889335,0.0,1.0
1993-03-24,8.0,8.0,7.5,7.5,77630,0.611400736571113,0.611400736571113,0.573188190535418,0.573188190535418,1015765.86819791,0.0,1.0
1993-03-25,8.0,8.5,8.0,8.25,148161,0.611400736571113,0.649613282606807,0.611400736571113,0.63050700958896,1938643.39556964,0.0,1.0
1993-03-26,8.5,8.5,8.0,8.5,103045,0.649613282606807,0.649613282606807,0.611400736571113,0.649613282606807,1348313.7174862,0.0,1.0
1993-03-29,9.25,9.25,8.75,8.75,122035,0.706932101660349,0.706932101660349,0.668719555624654,0.668719555624654,1596792.31902013,0.0,1.0
1993-03-30,9.5,9.5,8.75,9.0,77867,0.726038374678196,0.726038374678196,0.668719555624654,0.687825828642502,1018866.94395165,0.0,1.0
1993-03-31,9.25,9.5,9.0,9.5,33620,0.706932101660349,0.726038374678196,0.687825828642502,0.726038374678196,439907.876965269,0.0,1.0
1993-04-01,9.25,9.25,8.75,9.0,33067,0.706932101660349,0.706932101660349,0.668719555624654,0.687825828642502,432672.033539874,0.0,1.0
1993-04-02,8.75,9.25,8.75,9.25,17067,0.668719555624654,0.706932101660349,0.668719555624654,0.706932101660349,223316.708392809,0.0,1.0
1993-04-05,9.0,9.5,8.75,9.5,12813,0.687825828642502,0.726038374678196,0.668719555624654,0.726038374678196,167654.361319334,0.0,1.0
1993-04-06,8.75,9.25,8.75,9.0,12642,0.668719555624654,0.706932101660349,0.668719555624654,0.687825828642502,165416.876281824,0.0,1.0
1993-04-07,8.75,8.75,8.75,8.75,1593,0.668719555624654,0.668719555624654,0.668719555624654,0.668719555624654,20843.9395599546,0.0,1.0
1993-04-08,9.0,9.0,8.75,8.75,830,0.687825828642502,0.687825828642502,0.668719555624654,0.668719555624654,10860.307492004,0.0,1.0
1993-04-12,8.5,9.25,8.5,9.25,3042,0.649613282606807,0.706932101660349,0.649613282606807,0.706932101660349,39803.6811935856,0.0,1.0
1993-04-13,9.25,9.25,8.5,9.25,9363,0.706932101660349,0.706932101660349,0.649613282606807,0.706932101660349,122512.119334498,0.0,1.0
1993-04-14,8.5,9.125,8.5,8.875,60168,0.649613282606807,0.697378965151425,0.649613282606807,0.678272692133578,787280.700215536,0.0,1.0
1993-04-15,8.25,8.5,8.125,8.25,11984,0.63050700958896,0.649613282606807,0.620953873080036,0.63050700958896,156807.138535151,0.0,1.0
1993-04-16,8.375,8.5,8.25,8.5,18252,0.640060146097884,0.649613282606807,0.63050700958896,0.649613282606807,238822.087161514,0.0,1.0
1993-04-19,8.5,8.5,8.25,8.25,1067,0.649613282606807,0.649613282606807,0.63050700958896,0.63050700958896,13961.3832457449,0.0,1.0
1993-04-20,8.0,8.5,8.0,8.5,28379,0.611400736571113,0.649613282606807,0.611400736571113,0.649613282606807,371330.923271784,0.0,1.0
1993-04-21,9.125,9.25,8.25,8.25,41850,0.697378965151425,0.706932101660349,0.63050700958896,0.63050700958896,547595.022337791,0.0,1.0
1993-04-22,8.75,9.0,8.5,8.75,31460,0.668719555624654,0.687825828642502,0.649613282606807,0.668719555624654,411644.908070416,0.0,1.0
1993-04-23,9.0,9.0,8.5,8.5,10245,0.687825828642502,0.687825828642502,0.649613282606807,0.649613282606807,134052.83163323,0.0,1.0
1993-04-26,9.0,9.5,8.75,8.75,30235,0.687825828642502,0.726038374678196,0.668719555624654,0.668719555624654,395616.140988843,0.0,1.0
1993-04-27,9.125,9.5,9.0,9.0,5979,0.697378965151425,0.726038374678196,0.687825828642502,0.687825828642502,78233.4680658937,0.0,1.0
1993-04-28,9.5,9.5,8.75,9.125,65435,0.726038374678196,0.726038374678196,0.668719555624654,0.697378965151425,856197.856312386,0.0,1.0
1993-04-29,9.0,9.75,9.0,9.25,20793,0.687825828642502,0.745144647696044,0.687825828642502,0.706932101660349,272070.329736432,0.0,1.0
1993-04-30,10.0,10.5,9.75,10.0,143052,0.764250920713891,0.802463466749585,0.745144647696044,0.764250920713891,1871793.62330862,0.0,1.0
1993-05-03,10.25,10.25,9.5,10.0,74430,0.783357193731738,0.783357193731738,0.726038374678196,0.764250920713891,973894.803168501,0.0,1.0
1993-05-04,10.5,11.13,10.0,10.5,83569,0.802463466749585,0.850611274754561,0.764250920713891,0.802463466749585,1093475.94795094,0.0,1.0
1993-05-05,11.0,11.25,10.63,10.75,165175,0.84067601278528,0.859782285803127,0.812398728718866,0.821569739767433,2161266.6144479,0.0,1.0
1993-05-06,10.63,11.25,10.25,10.75,118400,0.812398728718866,0.859782285803127,0.783357193731738,0.821569739767433,1549229.40608828,0.0,1.0
1993-05-07,9.875,10.75,9.75,10.75,90245,0.754697784204967,0.821569739767433,0.745144647696044,0.821569739767433,1180829.45736855,0.0,1.0
1993-05-10,9.625,9.75,8.75,8.75,125353,0.73559151118712,0.745144647696044,0.668719555624654,0.668719555624654,1640207.3795725,0.0,1.0
1993-05-11,9.0,9.75,9.0,9.25,55467,0.687825828642502,0.745144647696044,0.687825828642502,0.706932101660349,725769.488745764,0.0,1.0
1993-05-12,9.0,9.5,9.0,9.0,9850,0.687825828642502,0.726038374678196,0.687825828642502,0.687825828642502,128884.372043662,0.0,1.0
1993-05-13,8.75,9.125,8.5,9.0,95052,0.668719555624654,0.697378965151425,0.649613282606807,0.687825828642502,1243727.64786742,0.0,1.0
1993-05-14,8.5,8.75,8.25,8.25,108444,0.649613282606807,0.668719555624654,0.63050700958896,0.63050700958896,1418958.05501552,0.0,1.0
1993-05-17,8.75,9.0,8.5,8.5,64435,0.668719555624654,0.687825828642502,0.649613282606807,0.649613282606807,843113.148490694,0.0,1.0
1993-05-18,8.625,8.75,8.5,8.75,23190,0.659166419115731,0.668719555624654,0.649613282606807,0.668719555624654,303434.374385026,0.0,1.0
1993-05-19,8.625,9.25,8.5,8.5,173630,0.659166419115731,0.706932101660349,0.649613282606807,0.649613282606807,2271897.8190803,0.0,1.0
1993-05-20,8.5,8.875,8.5,8.5,25060,0.649613282606807,0.678272692133578,0.649613282606807,0.649613282606807,327902.77801159,0.0,1.0
1993-05-21,8.75,8.875,8.5,8.875,17620,0.668719555624654,0.678272692133578,0.649613282606807,0.678272692133578,230552.551818205,0.0,1.0
1993-05-24,8.375,8.625,8.375,8.5,33857,0.640060146097884,0.659166419115731,0.640060146097884,0.649613282606807,443008.95271901,0.0,1.0
1993-05-25,8.25,8.5,8.25,8.25,25179,0.63050700958896,0.649613282606807,0.63050700958896,0.63050700958896,329459.858242371,0.0,1.0
1993-05-26,8.0,8.5,8.0,8.0,30828,0.611400736571113,0.649613282606807,0.611400736571113,0.611400736571113,403375.372727106,0.0,1.0
1993-05-27,8.125,8.25,8.0,8.0,48369,0.620953873080036,0.63050700958896,0.611400736571113,0.611400736571113,632894.232627398,0.0,1.0
1993-05-28,8.125,8.25,7.25,8.25,163200,0.620953873080036,0.63050700958896,0.554081917517571,0.63050700958896,2135424.31650006,0.0,1.0
1993-06-01,8.125,8.25,8.0,8.25,33238,0.620953873080036,0.63050700958896,0.611400736571113,0.63050700958896,434909.518577383,0.0,1.0
1993-06-02,8.125,8.5,8.125,8.5,11193,0.620953873080036,0.649613282606807,0.620953873080036,0.649613282606807,146457.134648193,0.0,1.0
1993-06-03,8.125,8.375,8.125,8.125,5057,0.620953873080036,0.640060146097884,0.620953873080036,0.620953873080036,66169.3674542941,0.0,1.0
1993-06-04,8.25,8.25,7.875,8.25,18423,0.63050700958896,0.63050700958896,0.601847600062189,0.63050700958896,241059.572199023,0.0,1.0
1993-06-07,7.5,8.25,7.25,7.75,79368,0.573188190535418,0.63050700958896,0.554081917517571,0.592294463553265,1038507.09039201,0.0,1.0
1993-06-08,8.5,8.5,7.375,7.375,343835,0.649613282606807,0.649613282606807,0.563635054026494,0.563635054026494,4498980.51387131,0.0,1.0
1993-06-09,8.375,8.75,8.0,8.5,31368,0.640060146097884,0.668719555624654,0.611400736571113,0.649613282606807,410441.11495082,0.0,1.0
1993-06-10,8.375,8.5,8.25,8.25,8257,0.640060146097884,0.649613282606807,0.63050700958896,0.63050700958896,108040.432483707,0.0,1.0
1993-06-11,8.5,8.625,8.5,8.625,4635,0.649613282606807,0.659166419115731,0.649613282606807,0.659166419115731,60647.6207535403,0.0,1.0
1993-06-14,8.375,8.75,8.375,8.75,6953,0.640060146097884,0.668719555624654,0.640060146097884,0.668719555624654,90977.9734842211,0.0,1.0
1993-06-15,8.5,8.5,8.375,8.375,43193,0.649613282606807,0.649613282606807,0.640060146097884,0.640060146097884,565167.784942322,0.0,1.0
1993-06-16,8.375,8.375,8.375,8.375,1435,0.640060146097884,0.640060146097884,0.640060146097884,0.640060146097884,18776.5557241273,0.0,1.0
1993-06-17,8.375,8.625,8.375,8.375,9244,0.640060146097884,0.659166419115731,0.640060146097884,0.640060146097884,120955.039103716,0.0,1.0
1993-06-18,8.75,9.0,8.375,8.375,6163,0.668719555624654,0.687825828642502,0.640060146097884,0.640060146097884,80641.054305085,0.0,1.0
1993-06-21,8.5,8.625,8.375,8.625,14235,0.649613282606807,0.659166419115731,0.640060146097884,0.659166419115731,186260.815841779,0.0,1.0
1993-06-22,8.625,8.625,8.375,8.375,17067,0.659166419115731,0.659166419115731,0.640060146097884,0.640060146097884,223316.708392809,0.0,1.0
1993-06-23,8.5,8.625,8.375,8.625,29867,0.649613282606807,0.659166419115731,0.640060146097884,0.659166419115731,390800.968510461,0.0,1.0
1993-06-24,8.625,8.625,8.375,8.375,435,0.659166419115731,0.659166419115731,0.640060146097884,0.640060146097884,5691.84790243581,0.0,1.0
1993-06-25,8.375,8.625,8.375,8.5,12168,0.640060146097884,0.659166419115731,0.640060146097884,0.649613282606807,159214.724774342,0.0,1.0
1993-06-28,8.625,8.75,8.375,8.75,17778,0.659166419115731,0.668719555624654,0.640060146097884,0.668719555624654,232619.935654032,0.0,1.0
1993-06-29,8.375,8.75,8.375,8.375,63644,0.640060146097884,0.668719555624654,0.640060146097884,0.640060146097884,832763.144603735,0.0,1.0
1993-06-30,8.375,8.75,8.375,8.75,5175,0.640060146097884,0.668719555624654,0.640060146097884,0.668719555624654,67713.3629772536,0.0,1.0
1993-07-01,8.375,8.625,8.375,8.375,830,0.640060146097884,0.659166419115731,0.640060146097884,0.640060146097884,10860.307492004,0.0,1.0
1993-07-02,8.125,8.625,8.0,8.625,59852,0.620953873080036,0.659166419115731,0.611400736571113,0.659166419115731,783145.932543882,0.0,1.0
1993-07-06,8.0,8.25,8.0,8.0,18423,0.611400736571113,0.63050700958896,0.611400736571113,0.611400736571113,241059.572199023,0.0,1.0
1993-07-07,8.0,8.25,8.0,8.25,171,0.611400736571113,0.63050700958896,0.611400736571113,0.63050700958896,2237.48503750925,0.0,1.0
1993-07-08,8.0,8.375,8.0,8.375,31644,0.611400736571113,0.640060146097884,0.611400736571113,0.640060146097884,414052.494309606,0.0,1.0
1993-07-09,8.25,8.25,8.0,8.0,6163,0.63050700958896,0.63050700958896,0.611400736571113,0.611400736571113,80641.0543050849,0.0,1.0
1993-07-12,8.0,8.375,8.0,8.0,1620,0.611400736571113,0.640060146097884,0.611400736571113,0.611400736571113,21197.2266711403,0.0,1.0
1993-07-13,8.0,8.375,8.0,8.125,6571,0.611400736571113,0.640060146097884,0.611400736571113,0.620953873080036,85979.615096335,0.0,1.0
1993-07-14,8.375,8.5,8.0,8.0,2384,0.640060146097884,0.649613282606807,0.611400736571113,0.611400736571113,31193.9434469126,0.0,1.0
1993-07-15,8.625,8.875,8.25,8.625,61630,0.659166419115731,0.678272692133578,0.63050700958896,0.659166419115731,806410.543050849,0.0,1.0
1993-07-16,9.25,9.5,8.75,8.875,37057,0.706932101660349,0.726038374678196,0.668719555624654,0.678272692133578,484880.017748423,0.0,1.0
1993-07-19,9.25,9.625,9.0,9.0,55190,0.706932101660349,0.73559151118712,0.687825828642502,0.687825828642502,722145.024679155,0.0,1.0
1993-07-20,8.375,9.375,8.25,9.25,61761,0.640060146097884,0.716485238169273,0.63050700958896,0.706932101660349,808124.63977549,0.0,1.0
1993-07-21,8.5,8.5,8.0,8.25,58035,0.649613282606807,0.649613282606807,0.611400736571113,0.63050700958896,759371.018431868,0.0,1.0
1993-07-22,8.125,8.125,7.75,7.75,2028,0.620953873080036,0.620953873080036,0.592294463553265,0.592294463553265,26535.7874623904,0.0,1.0
1993-07-23,8.5,8.5,8.5,8.5,4978,0.649613282606807,0.649613282606807,0.649613282606807,0.649613282606807,65135.6755363805,0.0,1.0
1993-07-26,7.75,8.25,7.75,7.75,22044,0.592294463553265,0.63050700958896,0.592294463553265,0.592294463553265,288439.299221368,0.0,1.0
1993-07-27,8.0,8.0,7.75,8.0,10838,0.611400736571113,0.611400736571113,0.592294463553265,0.611400736571113,141812.063371493,0.0,1.0
1993-07-28,8.25,8.25,7.75,7.75,14828,0.63050700958896,0.63050700958896,0.592294463553265,0.592294463553265,194020.047580042,0.0,1.0
1993-07-29,7.75,8.0,7.75,7.75,21979,0.592294463553265,0.611400736571113,0.592294463553265,0.592294463553265,287588.793212958,0.0,1.0
1993-07-30,8.0,8.0,7.75,7.75,2147,0.611400736571113,0.611400736571113,0.592294463553265,0.592294463553265,28092.8676931717,0.0,1.0
1993-08-02,8.0,8.0,7.75,8.0,830,0.611400736571113,0.611400736571113,0.592294463553265,0.611400736571113,10860.307492004,0.0,1.0
1993-08-03,7.75,8.25,7.75,8.0,157590,0.592294463553265,0.63050700958896,0.592294463553265,0.611400736571113,2062019.10562037,0.0,1.0
1993-08-04,8.0,8.25,7.75,8.25,50660,0.611400736571113,0.63050700958896,0.592294463553265,0.63050700958896,662871.298246893,0.0,1.0
1993-08-05,7.75,8.0,7.25,8.0,59220,0.592294463553265,0.611400736571113,0.554081917517571,0.611400736571113,774876.397200573,0.0,1.0
1993-08-06,8.25,8.25,7.375,7.75,65435,0.63050700958896,0.63050700958896,0.563635054026494,0.592294463553265,856197.856312385,0.0,1.0
1993-08-09,8.75,8.75,7.625,7.625,15644,0.668719555624654,0.668719555624654,0.582741327044342,0.582741327044342,204697.169162542,0.0,1.0
1993-08-10,8.25,8.75,8.25,8.25,1435,0.63050700958896,0.668719555624654,0.63050700958896,0.63050700958896,18776.5557241273,0.0,1.0
1993-08-11,8.0,8.75,8.0,8.75,155747,0.611400736571113,0.668719555624654,0.611400736571113,0.668719555624654,2037903.98910499,0.0,1.0
1993-08-12,8.0,8.0,8.0,8.0,171,0.611400736571113,0.611400736571113,0.611400736571113,0.611400736571113,2237.48503750925,0.0,1.0
1993-08-13,8.0,8.5,8.0,8.5,63052,0.611400736571113,0.649613282606807,0.611400736571113,0.649613282606807,825016.997573294,0.0,1.0
1993-08-16,8.0,8.25,7.75,8.0,75628,0.611400736571113,0.63050700958896,0.592294463553265,0.611400736571113,989570.283138886,0.0,1.0
1993-08-17,8.25,8.25,8.0,8.0,166571,0.63050700958896,0.63050700958896,0.611400736571113,0.611400736571113,2179532.86656698,0.0,1.0
1993-08-18,8.25,8.75,8.25,8.25,13050,0.63050700958896,0.668719555624654,0.63050700958896,0.63050700958896,170755.437073074,0.0,1.0
1993-08-19,8.5,8.75,8.25,8.75,2384,0.649613282606807,0.668719555624654,0.63050700958896,0.668719555624654,31193.9434469126,0.0,1.0
1993-08-20,8.125,8.5,8.0,8.5,50844,0.620953873080036,0.649613282606807,0.611400736571113,0.649613282606807,665278.884486084,0.0,1.0
1993-08-23,8.0,8.25,8.0,8.0,136968,0.611400736571113,0.63050700958896,0.611400736571113,0.611400736571113,1792186.26092144,0.0,1.0
1993-08-24,8.25,8.25,8.25,8.25,13985,0.63050700958896,0.63050700958896,0.63050700958896,0.63050700958896,182989.638886356,0.0,1.0
1993-08-25,8.375,8.375,8.0,8.25,17067,0.640060146097884,0.640060146097884,0.611400736571113,0.63050700958896,223316.708392809,0.0,1.0
1993-08-26,8.25,8.5,8.125,8.25,11628,0.63050700958896,0.649613282606807,0.620953873080036,0.63050700958896,152148.982550629,0.0,1.0
1993-08-27,8.0,8.0,8.0,8.0,13,0.611400736571113,0.611400736571113,0.611400736571113,0.611400736571113,170.10120168199,0.0,1.0
1993-08-30,8.25,8.5,8.0,8.0,98384,0.63050700958896,0.649613282606807,0.611400736571113,0.611400736571113,1287325.8943293,0.0,1.0
1993-08-31,8.75,8.75,8.0,8.0,7835,0.668719555624654,0.668719555624654,0.611400736571113,0.611400736571113,102518.685782953,0.0,1.0
1993-09-01,8.5,8.5,8.0,8.0,14578,0.649613282606807,0.649613282606807,0.611400736571113,0.611400736571113,190748.870624619,0.0,1.0
1993-09-02,8.25,8.375,8.25,8.25,57850,0.63050700958896,0.640060146097884,0.63050700958896,0.63050700958896,756950.347484855,0.0,1.0
1993-09-03,8.0,8.5,8.0,8.25,4556,0.611400736571113,0.649613282606807,0.611400736571113,0.63050700958896,59613.9288356266,0.0,1.0
1993-09-07,8.0,8.25,8.0,8.25,1975,0.611400736571113,0.63050700958896,0.611400736571113,0.63050700958896,25842.2979478408,0.0,1.0
1993-09-08,7.75,8.25,7.75,8.125,16645,0.592294463553265,0.63050700958896,0.592294463553265,0.620953873080036,217794.961692056,0.0,1.0
1993-09-09,8.0,8.0,7.75,7.75,19371,0.611400736571113,0.611400736571113,0.592294463553265,0.592294463553265,253463.875213986,0.0,1.0
1993-09-10,7.75,7.75,7.75,7.75,790,0.592294463553265,0.592294463553265,0.592294463553265,0.592294463553265,10336.9191791363,0.0,1.0
1993-09-13,8.0,8.25,7.875,8.25,5979,0.611400736571113,0.63050700958896,0.601847600062189,0.63050700958896,78233.4680658936,0.0,1.0
1993-09-14,8.0,8.25,7.875,7.875,3990,0.611400736571113,0.63050700958896,0.601847600062189,0.601847600062189,52207.9842085492,0.0,1.0
1993-09-15,7.875,7.875,7.875,7.875,171,0.601847600062189,0.601847600062189,0.601847600062189,0.601847600062189,2237.48503750925,0.0,1.0
1993-09-16,8.25,8.25,7.875,8.25,4820,0.63050700958896,0.63050700958896,0.601847600062189,0.63050700958896,63068.2917005532,0.0,1.0
1993-09-17,7.875,8.25,7.875,7.875,2844,0.601847600062189,0.63050700958896,0.601847600062189,0.601847600062189,37212.9090448907,0.0,1.0
1993-09-20,8.0,8.0,7.875,7.875,6242,0.611400736571113,0.611400736571113,0.601847600062189,0.601847600062189,81674.7462229985,0.0,1.0
1993-09-21,7.875,8.25,7.875,8.25,24784,0.601847600062189,0.63050700958896,0.601847600062189,0.63050700958896,324291.398652803,0.0,1.0
1993-09-22,8.125,8.125,7.875,7.875,5175,0.620953873080036,0.620953873080036,0.601847600062189,0.601847600062189,67713.3629772537,0.0,1.0
1993-09-23,7.875,8.125,7.875,7.875,553,0.601847600062189,0.620953873080036,0.601847600062189,0.601847600062189,7235.84342539542,0.0,1.0
1993-09-24,8.0,8.25,7.875,7.875,7756,0.611400736571113,0.63050700958896,0.601847600062189,0.601847600062189,101484.993865039,0.0,1.0
1993-09-27,8.0,8.125,7.875,8.0,42390,0.611400736571113,0.620953873080036,0.601847600062189,0.611400736571113,554660.764561504,0.0,1.0
1993-09-28,8.125,8.125,7.875,8.125,1435,0.620953873080036,0.620953873080036,0.601847600062189,0.620953873080036,18776.5557241274,0.0,1.0
1993-09-29,7.875,8.125,7.875,8.125,1356,0.601847600062189,0.620953873080036,0.601847600062189,0.620953873080036,17742.8638062137,0.0,1.0
1993-09-30,8.0,8.0,7.625,7.875,412642,0.611400736571113,0.611400736571113,0.582741327044342,0.601847600062189,5399300.00495843,0.0,1.0
1993-10-01,8.0,8.0,7.875,8.0,21979,0.611400736571113,0.611400736571113,0.601847600062189,0.611400736571113,287588.793212958,0.0,1.0
1993-10-04,7.875,8.0,7.875,8.0,6413,0.601847600062189,0.611400736571113,0.601847600062189,0.611400736571113,83912.2312605078,0.0,1.0
1993-10-05,7.875,7.875,7.75,7.875,67569,0.601847600062189,0.601847600062189,0.592294463553265,0.601847600062189,884120.622803875,0.0,1.0
1993-10-06,7.875,7.875,7.75,7.75,10785,0.601847600062189,0.601847600062189,0.592294463553265,0.592294463553265,141118.573856943,0.0,1.0
1993-10-07,7.875,7.875,7.75,7.75,21175,0.601847600062189,0.601847600062189,0.592294463553265,0.592294463553265,277068.688124318,0.0,1.0
1993-10-08,7.75,7.875,7.625,7.75,116030,0.592294463553265,0.601847600062189,0.582741327044342,0.592294463553265,1518218.64855087,0.0,1.0
1993-10-11,8.125,8.25,8.0,8.0,37584,0.620953873080036,0.63050700958896,0.611400736571113,0.611400736571113,491775.658770455,0.0,1.0
1993-10-12,8.125,8.125,8.0,8.0,16830,0.620953873080036,0.620953873080036,0.611400736571113,0.611400736571113,220215.632639069,0.0,1.0
1993-10-13,7.75,8.0,7.75,8.0,14578,0.592294463553265,0.611400736571113,0.592294463553265,0.611400736571113,190748.870624619,0.0,1.0
1993-10-14,7.75,8.25,7.75,7.75,7638,0.592294463553265,0.63050700958896,0.592294463553265,0.592294463553265,99940.99834208,0.0,1.0
1993-10-15,7.875,8.125,7.875,7.875,51213,0.601847600062189,0.620953873080036,0.601847600062189,0.601847600062189,670107.141672288,0.0,1.0
1993-10-18,8.25,8.25,8.0,8.0,52030,0.63050700958896,0.63050700958896,0.611400736571113,0.611400736571113,680797.34796261,0.0,1.0
1993-10-19,8.25,8.5,8.0,8.25,84267,0.63050700958896,0.649613282606807,0.611400736571113,0.63050700958896,1102609.07401048,0.0,1.0
1993-10-20,8.75,8.75,8.125,8.125,90956,0.668719555624654,0.668719555624654,0.620953873080036,0.620953873080036,1190132.68462978,0.0,1.0
1993-10-21,8.875,9.0,8.625,8.625,73363,0.678272692133578,0.687825828642502,0.659166419115731,0.659166419115731,959933.419922756,0.0,1.0
1993-10-22,8.75,9.0,8.625,9.0,39361,0.668719555624654,0.687825828642502,0.659166419115731,0.687825828642502,515027.184569601,0.0,1.0
1993-10-25,8.875,9.0,8.75,8.875,52556,0.678272692133578,0.687825828642502,0.668719555624654,0.678272692133578,687679.90427682,0.0,1.0
1993-10-26,8.875,9.25,8.5,8.5,72257,0.678272692133578,0.706932101660349,0.649613282606807,0.649613282606807,945461.733071965,0.0,1.0
1993-10-27,8.75,9.0,8.75,8.75,37175,0.668719555624654,0.687825828642502,0.668719555624654,0.668719555624654,486424.013271383,0.0,1.0
1993-10-28,9.125,9.25,9.0,9.25,56784,0.697378965151425,0.706932101660349,0.687825828642502,0.706932101660349,743002.048946932,0.0,1.0
1993-10-29,9.625,9.625,9.0,9.0,102650,0.73559151118712,0.73559151118712,0.687825828642502,0.687825828642502,1343145.25789664,0.0,1.0
1993-11-01,9.5,9.625,9.125,9.625,39045,0.726038374678196,0.73559151118712,0.697378965151425,0.73559151118712,510892.416897946,0.0,1.0
1993-11-02,9.375,9.625,9.25,9.625,21768,0.716485238169273,0.73559151118712,0.706932101660349,0.73559151118712,284827.919862581,0.0,1.0
1993-11-03,9.0,9.25,8.75,9.25,33185,0.687825828642502,0.706932101660349,0.668719555624654,0.706932101660349,434216.029062833,0.0,1.0
1993-11-04,8.875,9.125,8.75,9.125,15223,0.678272692133578,0.697378965151425,0.668719555624654,0.697378965151425,199188.50716961,0.0,1.0
1993-11-05,8.75,8.75,8.25,8.75,21175,0.668719555624654,0.668719555624654,0.63050700958896,0.668719555624654,277068.688124318,0.0,1.0
1993-11-08,9.0,9.0,8.75,8.75,12813,0.687825828642502,0.687825828642502,0.668719555624654,0.668719555624654,167654.361319334,0.0,1.0
1993-11-09,9.0,9.375,8.875,9.0,19450,0.687825828642502,0.716485238169273,0.678272692133578,0.687825828642502,254497.5671319,0.0,1.0
1993-11-10,9.375,9.5,9.0,9.25,46947,0.716485238169273,0.726038374678196,0.687825828642502,0.706932101660349,614287.778104952,0.0,1.0
1993-11-11,9.25,9.5,9.125,9.5,7993,0.706932101660349,0.726038374678196,0.697378965151425,0.726038374678196,104586.06961878,0.0,1.0
1993-11-12,9.5,9.5,9.125,9.125,30038,0.726038374678196,0.726038374678196,0.697378965151425,0.697378965151425,393038.45354797,0.0,1.0
1993-11-15,9.375,9.5,9.25,9.25,9363,0.716485238169273,0.726038374678196,0.706932101660349,0.706932101660349,122512.119334498,0.0,1.0
1993-11-16,9.5,9.5,9.25,9.5,17185,0.726038374678196,0.726038374678196,0.706932101660349,0.726038374678196,224860.703915769,0.0,1.0
1993-11-17,9.5,9.5,9.125,9.5,120968,0.726038374678196,0.726038374678196,0.697378965151425,0.726038374678196,1582830.93577438,0.0,1.0
1993-11-18,9.5,9.5,9.25,9.5,413235,0.726038374678196,0.726038374678196,0.706932101660349,0.726038374678196,5407059.2366967,0.0,1.0
1993-11-19,10.13,10.13,9.375,9.5,253590,0.774186182683172,0.774186182683172,0.716485238169273,0.726038374678196,3318151.05650275,0.0,1.0
1993-11-22,10.0,10.0,9.5,9.5,13590,0.764250920713891,0.764250920713891,0.726038374678196,0.726038374678196,177821.179296788,0.0,1.0
1993-11-23,10.25,10.25,9.625,10.0,162423,0.783357193731738,0.783357193731738,0.73559151118712,0.764250920713891,2125257.4985226,0.0,1.0
1993-11-24,10.25,10.25,10.0,10.0,65857,0.783357193731738,0.783357193731738,0.764250920713891,0.764250920713891,861719.603013139,0.0,1.0
1993-11-26,10.13,10.25,10.13,10.13,19200,0.774186182683172,0.783357193731738,0.774186182683172,0.774186182683172,251226.390176477,0.0,1.0
1993-11-29,10.25,10.63,10.0,10.0,27852,0.783357193731738,0.812398728718866,0.764250920713891,0.764250920713891,364435.282249752,0.0,1.0
1993-11-30,10.13,10.38,10.13,10.38,19753,0.774186182683172,0.793292455701019,0.774186182683172,0.793292455701019,258462.233601873,0.0,1.0
1993-12-01,10.38,10.38,10.13,10.25,45235,0.793292455701019,0.793292455701019,0.774186182683172,0.783357193731738,591886.758314216,0.0,1.0
1993-12-02,10.5,10.5,10.25,10.25,43575,0.802463466749585,0.802463466749585,0.783357193731738,0.783357193731738,570166.143330209,0.0,1.0
1993-12-03,10.25,10.5,10.25,10.25,75575,0.783357193731738,0.802463466749585,0.783357193731738,0.783357193731738,988876.793624337,0.0,1.0
1993-12-06,10.25,10.5,9.625,10.5,61050,0.783357193731738,0.802463466749585,0.73559151118712,0.802463466749585,798821.412514268,0.0,1.0
1993-12-07,10.13,10.25,9.875,10.0,23190,0.774186182683172,0.783357193731738,0.754697784204967,0.764250920713891,303434.374385026,0.0,1.0
1993-12-08,10.13,10.25,10.0,10.13,113185,0.774186182683172,0.783357193731738,0.764250920713891,0.774186182683172,1480992.65479815,0.0,1.0
1993-12-09,10.63,10.88,10.13,10.13,175460,0.812398728718866,0.831505001736713,0.774186182683172,0.774186182683172,2295842.834394,0.0,1.0
1993-12-10,10.88,10.88,10.63,10.75,59035,0.831505001736713,0.831505001736713,0.812398728718866,0.821569739767433,772455.72625356,0.0,1.0
1993-12-13,10.88,11.0,10.63,10.88,17238,0.831505001736713,0.84067601278528,0.812398728718866,0.831505001736713,225554.193430319,0.0,1.0
1993-12-14,11.13,11.13,10.88,11.13,36635,0.850611274754561,0.850611274754561,0.831505001736713,0.850611274754561,479358.271047669,0.0,1.0
1993-12-15,10.88,11.25,10.88,11.13,83635,0.831505001736713,0.859782285803127,0.831505001736713,0.850611274754561,1094339.53866717,0.0,1.0
1993-12-16,11.38,11.38,10.88,10.88,109235,0.869717547772408,0.869717547772408,0.831505001736713,0.831505001736713,1429308.05890247,0.0,1.0
1993-12-17,11.25,11.38,11.0,11.38,25969,0.859782285803127,0.869717547772408,0.84067601278528,0.869717547772408,339796.777421507,0.0,1.0
1993-12-20,11.13,11.38,11.0,11.0,42245,0.850611274754561,0.869717547772408,0.84067601278528,0.84067601278528,552763.481927358,0.0,1.0
1993-12-21,11.25,11.38,11.13,11.13,9179,0.859782285803127,0.869717547772408,0.850611274754561,0.850611274754561,120104.533095307,0.0,1.0
1993-12-22,11.38,11.38,11.13,11.13,18568,0.869717547772408,0.869717547772408,0.850611274754561,0.850611274754561,242956.854833168,0.0,1.0
1993-12-23,11.25,11.38,11.0,11.25,37347,0.859782285803127,0.869717547772408,0.84067601278528,0.859782285803127,488674.583016714,0.0,1.0
1993-12-27,11.25,11.63,11.13,11.25,38044,0.859782285803127,0.888823820790255,0.850611274754561,0.859782285803127,497794.624368433,0.0,1.0
1993-12-28,11.63,11.63,11.38,11.5,78578,0.888823820790255,0.888823820790255,0.869717547772408,0.878888558820974,1028170.17121288,0.0,1.0
1993-12-29,11.63,11.63,11.25,11.38,1975,0.888823820790255,0.888823820790255,0.859782285803127,0.869717547772408,25842.2979478408,0.0,1.0
1993-12-30,11.63,11.75,11.25,11.25,61761,0.888823820790255,0.897994831838822,0.859782285803127,0.859782285803127,808124.639775491,0.0,1.0
1993-12-31,11.75,11.75,11.38,11.63,104428,0.897994831838822,0.897994831838822,0.869717547772408,0.888823820790255,1366409.8684036,0.0,1.0
1994-01-03,11.63,11.63,11.38,11.5,20385,0.888823820790255,0.888823820790255,0.869717547772408,0.878888558820974,266731.768945182,0.0,1.0
1994-01-04,11.38,11.63,11.38,11.63,26430,0.869717547772408,0.888823820790255,0.869717547772408,0.888823820790255,345828.827727307,0.0,1.0
1994-01-05,11.5,11.88,11.38,11.38,107984,0.878888558820974,0.907930093808102,0.869717547772408,0.869717547772408,1412939.08941754,0.0,1.0
1994-01-06,11.75,11.88,11.5,11.88,7993,0.897994831838822,0.907930093808102,0.878888558820974,0.907930093808102,104586.06961878,0.0,1.0
1994-01-07,11.63,11.88,11.63,11.88,7361,0.888823820790255,0.907930093808102,0.888823820790255,0.907930093808102,96316.5342754714,0.0,1.0
1994-01-10,11.63,11.88,11.63,11.88,12023,0.888823820790255,0.907930093808102,0.888823820790255,0.907930093808102,157317.442140197,0.0,1.0
1994-01-11,11.63,11.88,11.63,11.88,9442,0.888823820790255,0.907930093808102,0.888823820790255,0.907930093808102,123545.811252411,0.0,1.0
1994-01-12,11.75,12.0,11.63,11.63,91457,0.897994831838822,0.917101104856669,0.888823820790255,0.888823820790255,1196688.12324844,0.0,1.0
1994-01-13,11.13,11.63,11.13,11.63,22953,0.850611274754561,0.888823820790255,0.850611274754561,0.888823820790255,300333.298631285,0.0,1.0
1994-01-14,11.0,11.38,10.75,11.38,36385,0.84067601278528,0.869717547772408,0.821569739767433,0.869717547772408,476087.094092246,0.0,1.0
1994-01-17,11.0,11.0,11.0,11.0,4820,0.84067601278528,0.84067601278528,0.84067601278528,0.84067601278528,63068.2917005532,0.0,1.0
1994-01-18,11.63,11.75,10.75,11.0,60800,0.888823820790255,0.897994831838822,0.821569739767433,0.84067601278528,795550.235558845,0.0,1.0
1994-01-19,11.38,11.5,11.0,11.5,14657,0.869717547772408,0.878888558820974,0.84067601278528,0.878888558820974,191782.562542533,0.0,1.0
1994-01-20,11.63,11.63,11.38,11.38,16013,0.888823820790255,0.888823820790255,0.869717547772408,0.869717547772408,209525.426348746,0.0,1.0
1994-01-21,11.63,11.63,11.38,11.38,99200,0.888823820790255,0.888823820790255,0.869717547772408,0.869717547772408,1298003.0159118,0.0,1.0
1994-01-24,11.13,11.63,11.13,11.63,33778,0.850611274754561,0.888823820790255,0.850611274754561,0.888823820790255,441975.260801096,0.0,1.0
1994-01-25,11.25,11.5,11.0,11.13,107628,0.859782285803127,0.878888558820974,0.84067601278528,0.850611274754561,1408280.93343302,0.0,1.0
1994-01-26,11.25,11.38,11.0,11.0,104784,0.859782285803127,0.869717547772408,0.84067601278528,0.84067601278528,1371068.02438813,0.0,1.0
1994-01-27,11.25,11.25,11.0,11.0,58035,0.859782285803127,0.859782285803127,0.84067601278528,0.84067601278528,759371.018431868,0.0,1.0
1994-01-28,10.88,11.0,10.75,11.0,57244,0.831505001736713,0.84067601278528,0.821569739767433,0.84067601278528,749021.01454491,0.0,1.0
1994-01-31,11.13,11.13,10.75,11.0,72652,0.850611274754561,0.850611274754561,0.821569739767433,0.84067601278528,950630.192661532,0.0,1.0
1994-02-01,11.0,11.13,10.88,11.13,44444,0.84067601278528,0.850611274754561,0.831505001736713,0.850611274754561,581536.754427258,0.0,1.0
1994-02-02,10.88,11.13,10.88,10.88,42153,0.831505001736713,0.850611274754561,0.831505001736713,0.831505001736713,551559.688807763,0.0,1.0
1994-02-03,10.88,11.13,10.88,11.13,47368,0.831505001736713,0.850611274754561,0.831505001736713,0.850611274754561,619796.440097885,0.0,1.0
1994-02-04,10.38,11.0,10.38,10.88,181860,0.793292455701019,0.84067601278528,0.793292455701019,0.831505001736713,2379584.96445282,0.0,1.0
1994-02-07,10.38,10.5,10.0,10.13,32171,0.793292455701019,0.802463466749585,0.764250920713891,0.774186182683172,420948.135331638,0.0,1.0
1994-02-08,10.25,10.38,10.25,10.38,34028,0.783357193731738,0.793292455701019,0.783357193731738,0.793292455701019,445246.437756519,0.0,1.0
1994-02-09,10.25,10.5,10.25,10.25,18028,0.783357193731738,0.802463466749585,0.783357193731738,0.783357193731738,235891.112609455,0.0,1.0
1994-02-10,10.5,10.5,10.25,10.25,63763,0.802463466749585,0.802463466749585,0.783357193731738,0.783357193731738,834320.224834517,0.0,1.0
1994-02-11,10.5,10.5,10.5,10.5,645,0.802463466749585,0.802463466749585,0.802463466749585,0.802463466749585,8439.63654499104,0.0,1.0
1994-02-14,10.5,10.5,10.25,10.25,1857,0.802463466749585,0.802463466749585,0.783357193731738,0.783357193731738,24298.3024248812,0.0,1.0
1994-02-15,10.75,10.75,10.25,10.25,137771,0.821569739767433,0.821569739767433,0.783357193731738,0.783357193731738,1802693.28130226,0.0,1.0
1994-02-16,10.75,10.75,10.38,10.38,27035,0.821569739767433,0.821569739767433,0.793292455701019,0.793292455701019,353745.07595943,0.0,1.0
1994-02-17,10.38,10.75,10.38,10.75,15763,0.793292455701019,0.821569739767433,0.793292455701019,0.821569739767433,206254.249393323,0.0,1.0
1994-02-18,10.75,10.75,10.38,10.75,6163,0.821569739767433,0.821569739767433,0.793292455701019,0.821569739767433,80641.0543050849,0.0,1.0
1994-02-22,10.75,10.75,10.38,10.38,3450,0.821569739767433,0.821569739767433,0.793292455701019,0.793292455701019,45142.2419848358,0.0,1.0
1994-02-23,10.75,10.75,10.38,10.75,11852,0.821569739767433,0.821569739767433,0.793292455701019,0.821569739767433,155079.957102688,0.0,1.0
1994-02-24,10.38,10.63,10.13,10.63,17238,0.793292455701019,0.812398728718866,0.774186182683172,0.812398728718866,225554.193430318,0.0,1.0
1994-02-25,10.25,10.63,10.25,10.63,11852,0.783357193731738,0.812398728718866,0.783357193731738,0.812398728718866,155079.957102688,0.0,1.0
1994-02-28,11.13,11.25,10.25,10.25,65620,0.850611274754561,0.859782285803127,0.783357193731738,0.783357193731738,858618.527259398,0.0,1.0
1994-03-01,10.25,11.0,10.0,11.0,54044,0.783357193731738,0.84067601278528,0.764250920713891,0.84067601278528,707149.949515497,0.0,1.0
1994-03-02,10.38,10.38,10.13,10.13,21768,0.793292455701019,0.793292455701019,0.774186182683172,0.774186182683172,284827.919862581,0.0,1.0
1994-03-03,10.0,10.13,9.75,10.13,48830,0.764250920713891,0.774186182683172,0.745144647696044,0.774186182683172,638926.282933197,0.0,1.0
1994-03-04,9.75,10.25,9.75,10.0,44971,0.745144647696044,0.783357193731738,0.745144647696044,0.764250920713891,588432.395449289,0.0,1.0
1994-03-07,9.5,9.75,9.25,9.75,80435,0.726038374678196,0.745144647696044,0.706932101660349,0.745144647696044,1052468.47363776,0.0,1.0
1994-03-08,9.625,9.625,9.25,9.25,44971,0.73559151118712,0.73559151118712,0.706932101660349,0.706932101660349,588432.39544929,0.0,1.0
1994-03-09,9.5,9.75,9.25,9.375,39835,0.726038374678196,0.745144647696044,0.706932101660349,0.716485238169273,521229.336077082,0.0,1.0
1994-03-10,9.5,9.5,9.125,9.5,112961,0.726038374678196,0.726038374678196,0.697378965151425,0.726038374678196,1478061.6802461,0.0,1.0
1994-03-11,9.125,9.5,8.75,9.5,60971,0.697378965151425,0.726038374678196,0.668719555624654,0.726038374678196,797787.720596355,0.0,1.0
1994-03-14,9.75,9.75,8.875,9.125,60023,0.745144647696044,0.745144647696044,0.678272692133578,0.697378965151425,785383.41758139,0.0,1.0
1994-03-15,9.625,10.13,9.625,9.875,68267,0.73559151118712,0.774186182683172,0.73559151118712,0.754697784204967,893253.748863416,0.0,1.0
1994-03-16,9.375,9.875,9.25,9.875,63763,0.716485238169273,0.754697784204967,0.706932101660349,0.754697784204967,834320.224834517,0.0,1.0
1994-03-17,9.375,9.5,9.125,9.5,13169,0.716485238169273,0.726038374678196,0.697378965151425,0.726038374678196,172312.517303856,0.0,1.0
1994-03-18,10.25,10.25,9.125,9.125,74785,0.783357193731738,0.783357193731738,0.697378965151425,0.697378965151425,978539.874445201,0.0,1.0
1994-03-21,10.38,10.63,10.13,10.25,47460,0.793292455701019,0.812398728718866,0.774186182683172,0.783357193731738,621000.23321748,0.0,1.0
1994-03-22,10.38,10.5,10.13,10.38,39638,0.793292455701019,0.802463466749585,0.774186182683172,0.793292455701019,518651.648636209,0.0,1.0
1994-03-23,10.38,10.75,10.38,10.5,217969,0.793292455701019,0.821569739767433,0.793292455701019,0.802463466749585,2852060.67918628,0.0,1.0
1994-03-24,10.63,10.75,10.38,10.75,14775,0.812398728718866,0.821569739767433,0.793292455701019,0.821569739767433,193326.558065492,0.0,1.0
1994-03-25,10.38,10.75,10.38,10.38,22163,0.793292455701019,0.821569739767433,0.793292455701019,0.793292455701019,289996.379452149,0.0,1.0
1994-03-28,10.75,10.75,10.38,10.75,18660,0.821569739767433,0.821569739767433,0.793292455701019,0.821569739767433,244160.647952764,0.0,1.0
1994-03-29,10.38,10.75,10.38,10.75,35371,0.793292455701019,0.821569739767433,0.793292455701019,0.821569739767433,462819.200361051,0.0,1.0
1994-03-30,10.38,10.5,9.75,10.25,67042,0.793292455701019,0.802463466749585,0.745144647696044,0.783357193731738,877224.981781843,0.0,1.0
1994-03-31,10.25,10.25,10.0,10.25,38835,0.783357193731738,0.783357193731738,0.764250920713891,0.783357193731738,508144.628255391,0.0,1.0
1994-04-04,10.13,10.13,9.375,9.625,50028,0.774186182683172,0.774186182683172,0.716485238169273,0.73559151118712,654601.762903583,0.0,1.0
1994-04-05,10.63,10.63,10.25,10.25,120020,0.812398728718866,0.812398728718866,0.783357193731738,0.783357193731738,1570426.63275942,0.0,1.0
1994-04-06,10.63,10.63,10.38,10.5,69979,0.812398728718866,0.812398728718866,0.793292455701019,0.802463466749585,915654.768654151,0.0,1.0
1994-04-07,10.88,11.0,10.63,10.63,28642,0.831505001736713,0.84067601278528,0.812398728718866,0.812398728718866,374772.201428889,0.0,1.0
1994-04-08,10.88,11.13,10.5,11.0,82252,0.831505001736713,0.850611274754561,0.802463466749585,0.84067601278528,1076243.38774977,0.0,1.0
1994-04-11,10.75,10.88,10.63,10.69,18423,0.821569739767433,0.831505001736713,0.812398728718866,0.816984234243149,241059.572199023,0.0,1.0
1994-04-12,10.63,10.88,10.63,10.63,47644,0.812398728718866,0.831505001736713,0.812398728718866,0.812398728718866,623407.819456671,0.0,1.0
1994-04-13,10.63,11.0,10.63,10.63,8257,0.812398728718866,0.84067601278528,0.812398728718866,0.812398728718866,108040.432483707,0.0,1.0
1994-04-14,11.0,11.0,10.63,10.63,41600,0.84067601278528,0.84067601278528,0.812398728718866,0.812398728718866,544323.845382367,0.0,1.0
1994-04-15,10.75,11.0,10.63,11.0,111184,0.821569739767433,0.84067601278528,0.812398728718866,0.84067601278528,1454810.15444695,0.0,1.0
1994-04-18,10.38,10.75,10.38,10.5,43220,0.793292455701019,0.821569739767433,0.793292455701019,0.802463466749585,565521.072053508,0.0,1.0
1994-04-19,10.31,10.63,10.13,10.63,38835,0.787942699256021,0.812398728718866,0.774186182683172,0.812398728718866,508144.628255391,0.0,1.0
1994-04-20,9.5,10.13,9.5,10.13,85057,0.726038374678196,0.774186182683172,0.726038374678196,0.774186182683172,1112945.99318962,0.0,1.0
1994-04-21,9.5,9.625,9.25,9.5,98963,0.726038374678196,0.73559151118712,0.706932101660349,0.726038374678196,1294901.94015806,0.0,1.0
1994-04-22,9.5,9.75,9.375,9.375,16961,0.726038374678196,0.745144647696044,0.716485238169273,0.716485238169273,221929.72936371,0.0,1.0
1994-04-25,9.5,9.75,9.375,9.625,11378,0.726038374678196,0.745144647696044,0.716485238169273,0.73559151118712,148877.805595206,0.0,1.0
1994-04-26,9.438,9.75,9.375,9.75,53623,0.72130001896977,0.745144647696044,0.716485238169273,0.745144647696044,701641.287522565,0.0,1.0
1994-04-28,10.38,10.38,9.5,9.625,140379,0.793292455701019,0.793292455701019,0.726038374678196,0.73559151118712,1836818.19930123,0.0,1.0
1994-04-29,11.38,11.38,10.38,10.63,37452,0.869717547772408,0.869717547772408,0.793292455701019,0.812398728718866,490048.477337991,0.0,1.0
1994-05-02,11.38,11.38,11.0,11.0,4385,0.869717547772408,0.869717547772408,0.84067601278528,0.84067601278528,57376.4437981173,0.0,1.0
1994-05-03,10.88,11.38,10.88,11.0,51635,0.831505001736713,0.869717547772408,0.831505001736713,0.84067601278528,675628.888373042,0.0,1.0
1994-05-04,10.75,11.13,10.5,10.5,18963,0.821569739767433,0.850611274754561,0.802463466749585,0.802463466749585,248125.314422736,0.0,1.0
1994-05-05,11.0,11.5,10.75,11.13,76444,0.84067601278528,0.878888558820974,0.821569739767433,0.850611274754561,1000247.40472139,0.0,1.0
1994-05-06,10.94,11.25,10.75,11.0,44642,0.836090507260997,0.859782285803127,0.821569739767433,0.84067601278528,584127.526575953,0.0,1.0
1994-05-09,11.0,11.0,10.75,11.0,18252,0.84067601278528,0.84067601278528,0.821569739767433,0.84067601278528,238822.087161514,0.0,1.0
1994-05-10,10.75,11.0,10.75,11.0,6413,0.821569739767433,0.84067601278528,0.821569739767433,0.84067601278528,83912.2312605077,0.0,1.0
1994-05-11,11.0,11.25,10.75,10.88,33857,0.84067601278528,0.859782285803127,0.821569739767433,0.831505001736713,443008.95271901,0.0,1.0
1994-05-12,11.25,11.25,11.0,11.25,36556,0.859782285803127,0.859782285803127,0.84067601278528,0.859782285803127,478324.579129756,0.0,1.0
1994-05-13,11.25,11.25,11.0,11.0,29235,0.859782285803127,0.859782285803127,0.84067601278528,0.84067601278528,382531.433167152,0.0,1.0
1994-05-16,11.0,11.25,11.0,11.25,36030,0.84067601278528,0.859782285803127,0.84067601278528,0.859782285803127,471442.022815546,0.0,1.0
1994-05-17,10.88,11.25,10.88,11.13,26785,0.831505001736713,0.859782285803127,0.831505001736713,0.850611274754561,350473.899004008,0.0,1.0
1994-05-18,11.25,11.25,10.88,11.25,22835,0.859782285803127,0.859782285803127,0.831505001736713,0.859782285803127,298789.303108326,0.0,1.0
1994-05-19,11.0,11.25,10.88,11.25,2779,0.84067601278528,0.859782285803127,0.831505001736713,0.859782285803127,36362.4030364808,0.0,1.0
1994-05-20,12.0,12.5,10.88,10.88,170430,0.917101104856669,0.955313650892364,0.831505001736713,0.831505001736713,2230026.75405089,0.0,1.0
1994-05-23,12.25,12.25,12.0,12.25,24784,0.936207377874516,0.936207377874516,0.917101104856669,0.936207377874516,324291.398652803,0.0,1.0
1994-05-24,12.13,12.88,12.0,12.0,56257,0.92703636682595,0.984355185879491,0.917101104856669,0.917101104856669,736106.4079249,0.0,1.0
1994-05-25,12.88,13.0,12.38,12.38,126393,0.984355185879491,0.993526196928058,0.946142639843797,0.946142639843797,1653815.47570706,0.0,1.0
1994-05-26,12.38,12.88,12.13,12.88,96369,0.946142639843797,0.984355185879491,0.92703636682595,0.984355185879491,1260960.20806859,0.0,1.0
1994-05-27,12.5,12.5,12.0,12.38,42667,0.955313650892364,0.955313650892364,0.917101104856669,0.946142639843797,558285.228628112,0.0,1.0
1994-05-31,12.5,12.63,12.25,12.5,50779,0.955313650892364,0.965248912861644,0.936207377874516,0.955313650892364,664428.378477674,0.0,1.0
1994-06-01,12.5,12.5,12.38,12.38,9771,0.955313650892364,0.955313650892364,0.946142639843797,0.946142639843797,127850.680125748,0.0,1.0
1994-06-02,12.25,12.5,12.25,12.5,39467,0.936207377874516,0.955313650892364,0.936207377874516,0.955313650892364,516414.1635987,0.0,1.0
1994-06-03,12.5,12.5,12.13,12.13,132030,0.955313650892364,0.955313650892364,0.92703636682595,0.92703636682595,1727573.97369793,0.0,1.0
1994-06-06,12.75,12.75,12.13,12.5,41179,0.974419923910211,0.974419923910211,0.92703636682595,0.955313650892364,538815.183389435,0.0,1.0
1994-06-07,12.75,13.0,12.25,12.75,72178,0.974419923910211,0.993526196928058,0.936207377874516,0.974419923910211,944428.041154051,0.0,1.0
1994-06-08,12.88,13.0,12.5,13.0,157867,0.984355185879491,0.993526196928058,0.955313650892364,0.993526196928058,2065643.56968698,0.0,1.0
1994-06-09,12.75,13.0,12.63,12.63,43035,0.974419923910211,0.993526196928058,0.965248912861644,0.965248912861644,563100.401106495,0.0,1.0
1994-06-10,12.5,12.75,12.38,12.75,8020,0.955313650892364,0.974419923910211,0.946142639843797,0.974419923910211,104939.356729966,0.0,1.0
1994-06-13,12.75,12.75,12.38,12.38,17778,0.974419923910211,0.974419923910211,0.946142639843797,0.946142639843797,232619.935654032,0.0,1.0
1994-06-14,13.38,13.38,12.5,12.88,78235,1.02256773191519,1.02256773191519,0.955313650892364,0.984355185879491,1023682.11643003,0.0,1.0
1994-06-15,13.0,13.38,12.88,13.38,59220,0.993526196928058,1.02256773191519,0.984355185879491,1.02256773191519,774876.397200572,0.0,1.0
1994-06-16,12.88,13.13,12.88,12.88,171457,0.984355185879491,1.00346145889734,0.984355185879491,0.984355185879491,2243464.74898377,0.0,1.0
1994-06-17,12.63,13.13,12.63,13.13,7993,0.965248912861644,1.00346145889734,0.965248912861644,1.00346145889734,104586.06961878,0.0,1.0
1994-06-20,12.88,12.88,12.5,12.5,7993,0.984355185879491,0.984355185879491,0.955313650892364,0.955313650892364,104586.06961878,0.0,1.0
1994-06-21,13.0,13.0,12.5,12.5,42245,0.993526196928058,0.993526196928058,0.955313650892364,0.955313650892364,552763.481927359,0.0,1.0
1994-06-22,13.0,13.0,12.75,12.75,77353,0.993526196928058,0.993526196928058,0.974419923910211,0.974419923910211,1012141.4041313,0.0,1.0
1994-06-23,12.75,12.88,12.63,12.75,135585,0.974419923910211,0.984355185879491,0.965248912861644,0.974419923910211,1774090.11000405,0.0,1.0
1994-06-24,12.88,12.88,12.63,12.63,1620,0.984355185879491,0.984355185879491,0.965248912861644,0.965248912861644,21197.2266711403,0.0,1.0
1994-06-27,12.88,12.88,12.63,12.63,5347,0.984355185879491,0.984355185879491,0.965248912861644,0.965248912861644,69963.9327225846,0.0,1.0
1994-06-28,12.88,12.88,12.63,12.63,18844,0.984355185879491,0.984355185879491,0.965248912861644,0.965248912861644,246568.234191955,0.0,1.0
1994-06-29,12.63,12.88,12.63,12.63,18252,0.965248912861644,0.984355185879491,0.965248912861644,0.965248912861644,238822.087161514,0.0,1.0
1994-06-30,12.38,12.75,12.38,12.63,7467,0.946142639843797,0.974419923910211,0.946142639843797,0.965248912861644,97703.5133045706,0.0,1.0
1994-07-01,12.5,12.63,12.25,12.5,73771,0.955313650892364,0.965248912861644,0.936207377874516,0.955313650892364,965271.980714005,0.0,1.0
1994-07-05,12.38,12.63,12.38,12.5,39467,0.946142639843797,0.965248912861644,0.946142639843797,0.955313650892364,516414.1635987,0.0,1.0
1994-07-06,12.38,12.63,12.25,12.38,7756,0.946142639843797,0.965248912861644,0.936207377874516,0.946142639843797,101484.99386504,0.0,1.0
1994-07-07,12.25,12.5,12.25,12.25,15368,0.936207377874516,0.955313650892364,0.936207377874516,0.936207377874516,201085.789803755,0.0,1.0
1994-07-08,11.88,12.25,11.88,12.25,14038,0.907930093808102,0.936207377874516,0.907930093808102,0.936207377874516,183683.128400906,0.0,1.0
1994-07-11,11.88,11.88,11.88,11.88,3569,0.907930093808102,0.907930093808102,0.907930093808102,0.907930093808102,46699.3222156171,0.0,1.0
1994-07-12,12.38,12.38,11.88,11.88,58785,0.946142639843797,0.946142639843797,0.907930093808102,0.907930093808102,769184.549298136,0.0,1.0
1994-07-13,12.5,12.5,12.25,12.5,34384,0.955313650892364,0.955313650892364,0.936207377874516,0.955313650892364,449904.593741041,0.0,1.0
1994-07-14,12.5,12.5,12.25,12.25,45050,0.955313650892364,0.955313650892364,0.936207377874516,0.936207377874516,589466.087367203,0.0,1.0
1994-07-15,12.63,12.63,12.25,12.25,2384,0.965248912861644,0.965248912861644,0.936207377874516,0.936207377874516,31193.9434469126,0.0,1.0
1994-07-18,12.63,12.63,12.25,12.63,57613,0.965248912861644,0.965248912861644,0.936207377874516,0.965248912861644,753849.271731114,0.0,1.0
1994-07-19,12.5,12.75,12.38,12.63,49067,0.955313650892364,0.974419923910211,0.946142639843797,0.965248912861644,642027.358686938,0.0,1.0
1994-07-20,12.5,12.75,12.38,12.38,22044,0.955313650892364,0.974419923910211,0.946142639843797,0.946142639843797,288439.299221368,0.0,1.0
1994-07-21,12.38,12.75,12.38,12.38,15579,0.946142639843797,0.974419923910211,0.946142639843797,0.946142639843797,203846.663154132,0.0,1.0
1994-07-22,12.38,12.75,12.38,12.75,22769,0.946142639843797,0.974419923910211,0.946142639843797,0.974419923910211,297925.712392094,0.0,1.0
1994-07-25,12.38,12.75,12.38,12.5,7585,0.946142639843797,0.974419923910211,0.946142639843797,0.955313650892364,99247.5088275302,0.0,1.0
1994-07-26,12.75,12.75,12.38,12.75,30775,0.974419923910211,0.974419923910211,0.946142639843797,0.974419923910211,402681.883212557,0.0,1.0
1994-07-27,12.63,12.75,12.5,12.75,29761,0.965248912861644,0.974419923910211,0.955313650892364,0.974419923910211,389413.989481362,0.0,1.0
1994-07-28,12.75,12.75,12.25,12.25,2844,0.974419923910211,0.974419923910211,0.936207377874516,0.936207377874516,37212.9090448907,0.0,1.0
1994-07-29,12.75,12.75,12.75,12.75,0,0.974419923910211,0.974419923910211,0.974419923910211,0.974419923910211,0,0.0,1.0
1994-08-01,12.25,12.75,12.25,12.75,83213,0.936207377874516,0.974419923910211,0.936207377874516,0.974419923910211,1088817.79196642,0.0,1.0
1994-08-02,12.63,12.63,12.25,12.25,36556,0.965248912861644,0.965248912861644,0.936207377874516,0.936207377874516,478324.579129756,0.0,1.0
1994-08-03,12.25,12.63,12.25,12.63,3200,0.936207377874516,0.965248912861644,0.936207377874516,0.965248912861644,41871.0650294129,0.0,1.0
1994-08-04,12.25,12.5,12.25,12.25,16830,0.936207377874516,0.955313650892364,0.936207377874516,0.936207377874516,220215.632639068,0.0,1.0
1994-08-05,11.75,12.13,11.75,12.0,11628,0.897994831838822,0.92703636682595,0.897994831838822,0.917101104856669,152148.982550629,0.0,1.0
1994-08-08,11.63,12.0,11.25,11.75,64553,0.888823820790255,0.917101104856669,0.859782285803127,0.897994831838822,844657.144013653,0.0,1.0
1994-08-09,11.13,11.13,11.13,11.13,171,0.850611274754561,0.850611274754561,0.850611274754561,0.850611274754561,2237.48503750925,0.0,1.0
1994-08-10,11.63,11.63,11.63,11.63,13,0.888823820790255,0.888823820790255,0.888823820790255,0.888823820790255,170.10120168199,0.0,1.0
1994-08-11,11.38,11.63,11.25,11.25,11035,0.869717547772408,0.888823820790255,0.859782285803127,0.859782285803127,144389.750812366,0.0,1.0
1994-08-12,11.25,11.63,11.25,11.63,24375,0.859782285803127,0.888823820790255,0.859782285803127,0.888823820790255,318939.753153731,0.0,1.0
1994-08-15,11.25,11.25,11.25,11.25,0,0.859782285803127,0.859782285803127,0.859782285803127,0.859782285803127,0,0.0,1.0
1994-08-16,11.63,11.63,11.25,11.63,9179,0.888823820790255,0.888823820790255,0.859782285803127,0.888823820790255,120104.533095307,0.0,1.0
1994-08-17,12.0,12.0,11.63,11.63,16369,0.917101104856669,0.917101104856669,0.888823820790255,0.888823820790255,214183.582333269,0.0,1.0
1994-08-18,11.63,11.75,11.63,11.63,17238,0.888823820790255,0.897994831838822,0.888823820790255,0.888823820790255,225554.193430319,0.0,1.0
1994-08-19,11.64,12.0,11.63,12.0,19371,0.889588071710969,0.917101104856669,0.888823820790255,0.917101104856669,253463.875213987,0.0,1.0
1994-08-22,11.75,12.0,11.63,11.63,3450,0.897994831838822,0.917101104856669,0.888823820790255,0.888823820790255,45142.2419848358,0.0,1.0
1994-08-23,11.63,12.0,11.63,12.0,5057,0.888823820790255,0.917101104856669,0.888823820790255,0.917101104856669,66169.3674542941,0.0,1.0
1994-08-24,11.75,12.0,11.38,12.0,22044,0.897994831838822,0.917101104856669,0.869717547772408,0.917101104856669,288439.299221368,0.0,1.0
1994-08-25,11.75,11.75,11.38,11.38,2147,0.897994831838822,0.897994831838822,0.869717547772408,0.869717547772408,28092.8676931717,0.0,1.0
1994-08-26,11.75,11.75,11.38,11.38,1593,0.897994831838822,0.897994831838822,0.869717547772408,0.869717547772408,20843.9395599546,0.0,1.0
1994-08-29,11.75,11.75,11.38,11.75,961,0.897994831838822,0.897994831838822,0.869717547772408,0.897994831838822,12574.4042166456,0.0,1.0
1994-08-30,11.75,11.75,11.75,11.75,645,0.897994831838822,0.897994831838822,0.897994831838822,0.897994831838822,8439.63654499103,0.0,1.0
1994-08-31,11.38,11.75,11.38,11.75,3990,0.869717547772408,0.897994831838822,0.869717547772408,0.897994831838822,52207.9842085492,0.0,1.0
1994-09-01,12.0,12.0,11.38,11.38,41969,0.917101104856669,0.917101104856669,0.869717547772408,0.869717547772408,549152.102568572,0.0,1.0
1994-09-02,12.0,12.0,11.5,12.0,6413,0.917101104856669,0.917101104856669,0.878888558820974,0.917101104856669,83912.2312605078,0.0,1.0
1994-09-06,11.63,12.0,11.63,12.0,3635,0.888823820790255,0.917101104856669,0.888823820790255,0.917101104856669,47562.9129318487,0.0,1.0
1994-09-07,12.5,12.63,11.88,12.0,43852,0.955313650892364,0.965248912861644,0.907930093808102,0.917101104856669,573790.607396817,0.0,1.0
1994-09-08,12.63,12.63,12.38,12.63,14393,0.965248912861644,0.965248912861644,0.946142639843797,0.965248912861644,188328.199677606,0.0,1.0
1994-09-09,12.63,12.63,12.38,12.38,45590,0.965248912861644,0.965248912861644,0.946142639843797,0.946142639843797,596531.829590917,0.0,1.0
1994-09-12,12.63,12.63,12.25,12.63,5175,0.965248912861644,0.965248912861644,0.936207377874516,0.965248912861644,67713.3629772537,0.0,1.0
1994-09-13,12.44,12.5,12.25,12.5,5979,0.95072814536808,0.955313650892364,0.936207377874516,0.955313650892364,78233.4680658937,0.0,1.0
1994-09-14,12.25,12.63,12.25,12.63,1185,0.936207377874516,0.965248912861644,0.936207377874516,0.965248912861644,15505.3787687045,0.0,1.0
1994-09-15,12.25,12.63,12.25,12.25,435,0.936207377874516,0.965248912861644,0.936207377874516,0.936207377874516,5691.84790243582,0.0,1.0
1994-09-16,12.25,12.63,12.25,12.63,53228,0.936207377874516,0.965248912861644,0.936207377874516,0.965248912861644,696472.827932997,0.0,1.0
1994-09-19,12.25,12.63,12.25,12.25,32830,0.936207377874516,0.965248912861644,0.936207377874516,0.936207377874516,429570.957786133,0.0,1.0
1994-09-20,12.25,12.63,12.25,12.25,7045,0.936207377874516,0.965248912861644,0.936207377874516,0.936207377874516,92181.7666038168,0.0,1.0
1994-09-21,12.25,12.25,12.25,12.25,0,0.936207377874516,0.936207377874516,0.936207377874516,0.936207377874516,0,0.0,1.0
1994-09-22,12.25,12.63,12.25,12.63,12813,0.936207377874516,0.965248912861644,0.936207377874516,0.965248912861644,167654.361319334,0.0,1.0
1994-09-23,11.63,12.5,11.25,12.5,179635,0.888823820790255,0.955313650892364,0.859782285803127,0.955313650892364,2350471.48954956,0.0,1.0
1994-09-26,11.5,11.75,11.38,11.5,74785,0.878888558820974,0.897994831838822,0.869717547772408,0.878888558820974,978539.874445201,0.0,1.0
1994-09-27,11.5,11.5,11.25,11.38,4438,0.878888558820974,0.878888558820974,0.859782285803127,0.869717547772408,58069.933312667,0.0,1.0
1994-09-28,11.5,11.63,11.25,11.63,42153,0.878888558820974,0.888823820790255,0.859782285803127,0.888823820790255,551559.688807763,0.0,1.0
1994-09-29,11.63,11.63,11.25,11.44,5228,0.888823820790255,0.888823820790255,0.859782285803127,0.874303053296691,68406.8524918033,0.0,1.0
1994-09-30,11.63,11.63,11.25,11.63,11457,0.888823820790255,0.888823820790255,0.859782285803127,0.888823820790255,149911.49751312,0.0,1.0
1994-10-03,11.38,11.5,11.25,11.25,87993,0.869717547772408,0.878888558820974,0.859782285803127,0.859782285803127,1151362.6953541,0.0,1.0
1994-10-04,11.25,11.63,11.25,11.25,2028,0.859782285803127,0.888823820790255,0.859782285803127,0.859782285803127,26535.7874623904,0.0,1.0
1994-10-05,11.63,11.63,11.25,11.25,5057,0.888823820790255,0.888823820790255,0.859782285803127,0.859782285803127,66169.3674542941,0.0,1.0
1994-10-06,11.63,11.63,11.63,11.63,171,0.888823820790255,0.888823820790255,0.888823820790255,0.888823820790255,2237.48503750925,0.0,1.0
1994-10-07,11.38,11.5,11.25,11.38,27220,0.869717547772408,0.878888558820974,0.859782285803127,0.869717547772408,356165.746906443,0.0,1.0
1994-10-10,11.38,11.38,11.38,11.38,5347,0.869717547772408,0.869717547772408,0.869717547772408,0.869717547772408,69963.9327225846,0.0,1.0
1994-10-11,12.25,12.25,11.38,11.38,28444,0.936207377874516,0.936207377874516,0.869717547772408,0.869717547772408,372181.429280194,0.0,1.0
1994-10-12,12.25,12.38,12.0,12.38,38163,0.936207377874516,0.946142639843797,0.917101104856669,0.946142639843797,499351.704599214,0.0,1.0
1994-10-13,12.13,12.5,12.13,12.13,21623,0.92703636682595,0.955313650892364,0.92703636682595,0.92703636682595,282930.637228436,0.0,1.0
1994-10-14,12.13,12.25,12.13,12.13,5175,0.92703636682595,0.936207377874516,0.92703636682595,0.92703636682595,67713.3629772536,0.0,1.0
1994-10-17,12.0,12.38,12.0,12.38,2384,0.917101104856669,0.946142639843797,0.917101104856669,0.946142639843797,31193.9434469126,0.0,1.0
1994-10-18,12.06,12.06,11.88,11.88,2660,0.921686610380952,0.921686610380952,0.907930093808102,0.907930093808102,34805.3228056995,0.0,1.0
1994-10-19,13.13,13.25,12.0,12.25,221235,1.00346145889734,1.01263246994591,0.917101104856669,0.936207377874516,2894795.33493192,0.0,1.0
1994-10-20,13.13,13.25,12.75,13.25,16961,1.00346145889734,1.01263246994591,0.974419923910211,1.01263246994591,221929.72936371,0.0,1.0
1994-10-21,12.88,13.0,12.63,12.75,95644,0.984355185879491,0.993526196928058,0.965248912861644,0.974419923910211,1251473.79489787,0.0,1.0
1994-10-24,12.38,13.0,12.38,12.75,25850,0.946142639843797,0.993526196928058,0.946142639843797,0.974419923910211,338239.697190726,0.0,1.0
1994-10-25,12.13,12.75,12.13,12.38,14420,0.92703636682595,0.974419923910211,0.92703636682595,0.946142639843797,188681.486788792,0.0,1.0
1994-10-26,12.13,12.5,12.0,12.0,14393,0.92703636682595,0.955313650892364,0.917101104856669,0.917101104856669,188328.199677606,0.0,1.0
1994-10-27,12.25,12.25,11.88,12.0,11852,0.936207377874516,0.936207377874516,0.907930093808102,0.917101104856669,155079.957102688,0.0,1.0
1994-10-28,12.25,12.38,11.88,12.25,38571,0.936207377874516,0.946142639843797,0.907930093808102,0.936207377874516,504690.265390464,0.0,1.0
1994-10-31,12.38,12.5,11.88,11.88,38571,0.946142639843797,0.955313650892364,0.907930093808102,0.907930093808102,504690.265390464,0.0,1.0
1994-11-01,12.5,12.5,12.13,12.25,22242,0.955313650892364,0.955313650892364,0.92703636682595,0.936207377874516,291030.071370063,0.0,1.0
1994-11-02,12.5,12.5,12.13,12.13,8784,0.955313650892364,0.955313650892364,0.92703636682595,0.92703636682595,114936.073505738,0.0,1.0
1994-11-03,12.63,12.63,12.13,12.5,53584,0.965248912861644,0.965248912861644,0.92703636682595,0.955313650892364,701130.983917519,0.0,1.0
1994-11-04,12.62,12.62,12.62,12.62,0,0.96448466194093,0.96448466194093,0.96448466194093,0.96448466194093,0,0.0,1.0
1994-11-07,12.63,12.63,12.13,12.63,16961,0.965248912861644,0.965248912861644,0.92703636682595,0.965248912861644,221929.72936371,0.0,1.0
1994-11-08,12.75,12.75,12.25,12.25,13985,0.974419923910211,0.974419923910211,0.936207377874516,0.936207377874516,182989.638886356,0.0,1.0
1994-11-09,12.5,12.5,12.25,12.25,6044,0.955313650892364,0.955313650892364,0.936207377874516,0.936207377874516,79083.9740743036,0.0,1.0
1994-11-10,12.25,12.63,12.25,12.25,35990,0.936207377874516,0.965248912861644,0.936207377874516,0.936207377874516,470918.634502678,0.0,1.0
1994-11-11,12.13,12.5,12.13,12.5,55361,0.92703636682595,0.955313650892364,0.92703636682595,0.955313650892364,724382.509716664,0.0,1.0
1994-11-14,12.0,12.5,12.0,12.5,2844,0.917101104856669,0.955313650892364,0.917101104856669,0.955313650892364,37212.9090448907,0.0,1.0
1994-11-15,12.88,13.0,12.5,12.5,44260,0.984355185879491,0.993526196928058,0.955313650892364,0.955313650892364,579129.168188067,0.0,1.0
1994-11-16,13.5,13.5,12.5,12.5,101584,1.03173874296375,1.03173874296375,0.955313650892364,0.955313650892364,1329196.95935872,0.0,1.0
1994-11-17,13.25,13.25,12.88,13.25,25363,1.01263246994591,1.01263246994591,0.984355185879491,1.01263246994591,331867.444481561,0.0,1.0
1994-11-18,12.88,13.25,12.88,13.25,47460,0.984355185879491,1.01263246994591,0.984355185879491,1.01263246994591,621000.23321748,0.0,1.0
1994-11-21,12.63,13.25,12.63,13.25,13985,0.965248912861644,1.01263246994591,0.965248912861644,1.01263246994591,182989.638886356,0.0,1.0
1994-11-22,12.25,13.0,12.25,13.0,12813,0.936207377874516,0.993526196928058,0.936207377874516,0.993526196928058,167654.361319334,0.0,1.0
1994-11-23,12.25,12.25,12.0,12.13,3042,0.936207377874516,0.936207377874516,0.917101104856669,0.92703636682595,39803.6811935856,0.0,1.0
1994-11-25,12.25,12.25,12.25,12.25,0,0.936207377874516,0.936207377874516,0.936207377874516,0.936207377874516,0,0.0,1.0
1994-11-28,11.38,11.88,11.38,11.88,22163,0.869717547772408,0.907930093808102,0.869717547772408,0.907930093808102,289996.379452149,0.0,1.0
1994-11-29,11.63,11.63,11.38,11.38,4438,0.888823820790255,0.888823820790255,0.869717547772408,0.869717547772408,58069.933312667,0.0,1.0
1994-11-30,11.75,11.75,11.38,11.38,12023,0.897994831838822,0.897994831838822,0.869717547772408,0.869717547772408,157317.442140197,0.0,1.0
1994-12-01,11.88,11.88,11.38,11.38,67753,0.907930093808102,0.907930093808102,0.869717547772408,0.869717547772408,886528.209043066,0.0,1.0
1994-12-02,11.75,11.88,11.38,11.88,3200,0.897994831838822,0.907930093808102,0.869717547772408,0.907930093808102,41871.0650294129,0.0,1.0
1994-12-05,11.38,11.5,11.38,11.38,33620,0.869717547772408,0.878888558820974,0.869717547772408,0.869717547772408,439907.876965269,0.0,1.0
1994-12-06,11.38,11.38,11.38,11.38,250,0.869717547772408,0.869717547772408,0.869717547772408,0.869717547772408,3271.17695542288,0.0,1.0
1994-12-07,11.63,11.75,11.38,11.38,5860,0.888823820790255,0.897994831838822,0.869717547772408,0.869717547772408,76676.3878351124,0.0,1.0
1994-12-08,11.75,11.75,11.38,11.38,8257,0.897994831838822,0.897994831838822,0.869717547772408,0.869717547772408,108040.432483707,0.0,1.0
1994-12-09,12.38,12.38,11.38,11.38,37860,0.946142639843797,0.946142639843797,0.869717547772408,0.869717547772408,495387.038129241,0.0,1.0
1994-12-12,12.5,12.5,12.0,12.25,3200,0.955313650892364,0.955313650892364,0.917101104856669,0.936207377874516,41871.0650294129,0.0,1.0
1994-12-13,12.63,13.0,12.0,12.25,32790,0.965248912861644,0.993526196928058,0.917101104856669,0.936207377874516,429047.569473265,0.0,1.0
1994-12-14,13.25,13.25,12.63,13.0,31460,1.01263246994591,1.01263246994591,0.965248912861644,0.993526196928058,411644.908070414,0.0,1.0
1994-12-15,13.25,13.25,12.88,12.88,13867,1.01263246994591,1.01263246994591,0.984355185879491,0.984355185879491,181445.643363396,0.0,1.0
1994-12-16,13.0,13.25,12.88,13.25,4793,0.993526196928058,1.01263246994591,0.984355185879491,1.01263246994591,62715.0045893675,0.0,1.0
1994-12-19,13.0,13.0,12.75,12.75,14420,0.993526196928058,0.993526196928058,0.974419923910211,0.974419923910211,188681.486788792,0.0,1.0
1994-12-20,13.25,13.5,12.75,13.0,44168,1.01263246994591,1.03173874296375,0.974419923910211,0.993526196928058,577925.375068469,0.0,1.0
1994-12-21,13.0,13.38,13.0,13.13,18660,0.993526196928058,1.02256773191519,0.993526196928058,1.00346145889734,244160.647952764,0.0,1.0
1994-12-22,13.0,13.25,13.0,13.0,11628,0.993526196928058,1.01263246994591,0.993526196928058,0.993526196928058,152148.982550629,0.0,1.0
1994-12-23,13.13,13.13,13.0,13.0,4438,1.00346145889734,1.00346145889734,0.993526196928058,0.993526196928058,58069.9333126669,0.0,1.0
1994-12-27,12.63,12.88,12.63,12.88,9850,0.965248912861644,0.984355185879491,0.965248912861644,0.984355185879491,128884.372043662,0.0,1.0
1994-12-28,12.88,13.0,12.5,12.5,23230,0.984355185879491,0.993526196928058,0.955313650892364,0.955313650892364,303957.762697894,0.0,1.0
1994-12-29,13.13,13.13,12.75,13.13,6163,1.00346145889734,1.00346145889734,0.974419923910211,1.00346145889734,80641.0543050848,0.0,1.0
1994-12-30,13.5,13.5,13.0,13.13,19371,1.03173874296375,1.03173874296375,0.993526196928058,1.00346145889734,253463.875213987,0.0,1.0
1995-01-03,13.63,13.75,13.0,13.0,35990,1.04167400493303,1.0508450159816,0.993526196928058,0.993526196928058,470918.63450268,0.0,1.0
1995-01-04,14.88,15.38,13.13,13.13,67213,1.13720537002227,1.17541791605796,1.00346145889734,1.00346145889734,879462.466819352,0.0,1.0
1995-01-05,14.0,15.0,14.0,14.75,38769,1.06995128899945,1.14637638107084,1.06995128899945,1.12727010805299,507281.037539157,0.0,1.0
1995-01-06,13.88,14.13,13.63,13.88,31052,1.06078027795088,1.07988655096873,1.04167400493303,1.06078027795088,406306.347279166,0.0,1.0
1995-01-09,13.38,13.75,13.38,13.63,3990,1.02256773191519,1.0508450159816,1.02256773191519,1.04167400493303,52207.984208549,0.0,1.0
1995-01-10,13.13,13.63,13.13,13.38,16171,1.00346145889734,1.04167400493303,1.00346145889734,1.02256773191519,211592.810184573,0.0,1.0
1995-01-11,13.31,13.63,13.13,13.13,83845,1.01721797547019,1.04167400493303,1.00346145889734,1.00346145889734,1097087.32730972,0.0,1.0
1995-01-12,13.38,13.5,13.13,13.5,42838,1.02256773191519,1.03173874296375,1.00346145889734,1.03173874296375,560522.713665619,0.0,1.0
1995-01-13,13.75,13.75,13.25,13.25,961,1.0508450159816,1.0508450159816,1.01263246994591,1.01263246994591,12574.4042166456,0.0,1.0
1995-01-16,13.88,14.25,13.5,13.5,38769,1.06078027795088,1.08905756201729,1.03173874296375,1.03173874296375,507281.037539159,0.0,1.0
1995-01-17,14.38,14.5,13.88,14.38,21584,1.09899282398658,1.10816383503514,1.06078027795088,1.09899282398658,282420.333623389,0.0,1.0
1995-01-18,13.75,14.25,13.75,13.88,18844,1.0508450159816,1.08905756201729,1.0508450159816,1.06078027795088,246568.234191955,0.0,1.0
1995-01-19,13.75,14.25,13.75,14.0,5584,1.0508450159816,1.08905756201729,1.0508450159816,1.06995128899945,73065.0084763255,0.0,1.0
1995-01-20,14.25,14.25,13.75,13.75,5584,1.08905756201729,1.08905756201729,1.0508450159816,1.0508450159816,73065.0084763258,0.0,1.0
1995-01-23,14.0,14.0,13.75,13.75,9600,1.06995128899945,1.06995128899945,1.0508450159816,1.0508450159816,125613.195088238,0.0,1.0
1995-01-24,13.75,14.13,13.75,14.0,16171,1.0508450159816,1.07988655096873,1.0508450159816,1.06995128899945,211592.810184574,0.0,1.0
1995-01-25,14.38,14.88,14.0,14.13,193185,1.09899282398658,1.13720537002227,1.06995128899945,1.07988655096873,2527769.28053347,0.0,1.0
1995-01-26,14.13,14.38,14.0,14.38,13985,1.07988655096873,1.09899282398658,1.06995128899945,1.09899282398658,182989.638886356,0.0,1.0
1995-01-27,13.88,14.13,13.88,13.88,6571,1.06078027795088,1.07988655096873,1.06078027795088,1.06078027795088,85979.6150963351,0.0,1.0
1995-01-30,14.13,14.13,13.88,13.88,30828,1.07988655096873,1.07988655096873,1.06078027795088,1.06078027795088,403375.372727106,0.0,1.0
1995-01-31,13.88,14.13,13.88,13.88,33975,1.06078027795088,1.07988655096873,1.06078027795088,1.06078027795088,444552.94824197,0.0,1.0
1995-02-01,14.88,14.88,14.0,14.0,317353,1.13720537002227,1.13720537002227,1.06995128899945,1.06995128899945,4152471.28133727,0.0,1.0
1995-02-02,14.88,14.88,14.38,14.38,10245,1.13720537002227,1.13720537002227,1.09899282398658,1.09899282398658,134052.83163323,0.0,1.0
1995-02-03,14.5,14.88,14.5,14.88,6163,1.10816383503514,1.13720537002227,1.10816383503514,1.13720537002227,80641.054305085,0.0,1.0
1995-02-06,14.88,15.0,14.5,14.75,274844,1.13720537002227,1.14637638107084,1.10816383503514,1.12727010805299,3596253.43654499,0.0,1.0
1995-02-07,14.75,15.13,14.75,15.13,41613,1.12727010805299,1.15631164304012,1.12727010805299,1.15631164304012,544493.946584049,0.0,1.0
1995-02-08,14.63,15.13,14.63,15.13,79223,1.11809909700442,1.15631164304012,1.11809909700442,1.15631164304012,1036609.80775787,0.0,1.0
1995-02-09,15.13,15.13,14.63,14.63,31644,1.15631164304012,1.15631164304012,1.11809909700442,1.11809909700442,414052.494309606,0.0,1.0
1995-02-10,14.63,15.13,14.63,15.13,3450,1.11809909700442,1.15631164304012,1.11809909700442,1.15631164304012,45142.2419848359,0.0,1.0
1995-02-13,15.13,15.13,14.63,15.13,7585,1.15631164304012,1.15631164304012,1.11809909700442,1.15631164304012,99247.50882753,0.0,1.0
1995-02-14,15.63,16.25,14.63,14.63,46657,1.19452418907581,1.24190774616007,1.11809909700442,1.11809909700442,610493.212836662,0.0,1.0
1995-02-15,15.25,16.0,15.13,15.63,32000,1.16548265408868,1.22280147314223,1.15631164304012,1.19452418907581,418710.65029413,0.0,1.0
1995-02-16,15.5,15.5,15.13,15.13,8178,1.18458892710653,1.18458892710653,1.15631164304012,1.15631164304012,107006.740565793,0.0,1.0
1995-02-17,15.25,15.5,15.13,15.13,9613,1.16548265408868,1.18458892710653,1.15631164304012,1.15631164304012,125783.296289921,0.0,1.0
1995-02-21,15.25,15.5,15.13,15.13,8823,1.16548265408868,1.18458892710653,1.15631164304012,1.15631164304012,115446.377110785,0.0,1.0
1995-02-22,15.0,15.25,15.0,15.13,15579,1.14637638107084,1.16548265408868,1.14637638107084,1.15631164304012,203846.663154132,0.0,1.0
1995-02-23,15.13,15.5,15.0,15.5,26785,1.15631164304012,1.18458892710653,1.14637638107084,1.18458892710653,350473.899004007,0.0,1.0
1995-02-24,15.38,15.38,15.38,15.38,435,1.17541791605796,1.17541791605796,1.17541791605796,1.17541791605796,5691.84790243583,0.0,1.0
1995-02-27,14.88,15.0,14.88,14.88,3845,1.13720537002227,1.14637638107084,1.13720537002227,1.13720537002227,50310.7015744039,0.0,1.0
1995-02-28,15.25,15.25,14.88,14.88,48171,1.16548265408868,1.16548265408868,1.13720537002227,1.13720537002227,630303.460478705,0.0,1.0
1995-03-01,14.88,15.25,14.88,14.88,34423,1.13720537002227,1.16548265408868,1.13720537002227,1.13720537002227,450414.897346087,0.0,1.0
1995-03-02,12.63,14.88,12.25,14.88,303644,0.965248912861644,1.13720537002227,0.936207377874516,1.13720537002227,3973093.0218097,0.0,1.0
1995-03-03,12.13,12.75,11.75,12.63,147990,0.92703636682595,0.974419923910211,0.897994831838822,0.965248912861644,1936405.91053213,0.0,1.0
1995-03-06,12.13,12.13,11.75,11.88,64645,0.92703636682595,0.92703636682595,0.897994831838822,0.907930093808102,845860.937133249,0.0,1.0
1995-03-07,12.13,12.13,11.75,12.0,8178,0.92703636682595,0.92703636682595,0.897994831838822,0.917101104856669,107006.740565793,0.0,1.0
1995-03-08,11.75,12.13,11.75,11.75,47460,0.897994831838822,0.92703636682595,0.897994831838822,0.897994831838822,621000.23321748,0.0,1.0
1995-03-09,12.13,12.13,11.88,11.88,12260,0.92703636682595,0.92703636682595,0.907930093808102,0.907930093808102,160418.517893938,0.0,1.0
1995-03-10,11.75,12.13,11.75,12.13,5979,0.897994831838822,0.92703636682595,0.897994831838822,0.92703636682595,78233.4680658936,0.0,1.0
1995-03-13,10.75,12.13,10.25,11.75,81593,0.821569739767433,0.92703636682595,0.783357193731738,0.897994831838822,1067620.56529528,0.0,1.0
1995-03-14,11.75,11.75,10.88,11.0,277860,0.897994831838822,0.897994831838822,0.831505001736713,0.84067601278528,3635716.91533521,0.0,1.0
1995-03-15,11.63,11.88,11.25,11.75,14420,0.888823820790255,0.907930093808102,0.859782285803127,0.897994831838822,188681.486788792,0.0,1.0
1995-03-16,11.88,12.0,11.63,12.0,5228,0.907930093808102,0.917101104856669,0.888823820790255,0.917101104856669,68406.8524918033,0.0,1.0
1995-03-17,12.13,12.13,11.63,11.63,116635,0.92703636682595,0.92703636682595,0.888823820790255,0.888823820790255,1526134.89678299,0.0,1.0
1995-03-20,11.75,12.38,11.75,12.38,26390,0.897994831838822,0.946142639843797,0.897994831838822,0.946142639843797,345305.439414439,0.0,1.0
1995-03-21,12.38,12.75,12.0,12.25,190235,0.946142639843797,0.974419923910211,0.917101104856669,0.936207377874516,2489169.39245949,0.0,1.0
1995-03-22,12.88,12.88,12.13,12.13,143460,0.984355185879491,0.984355185879491,0.92703636682595,0.92703636682595,1877132.18409987,0.0,1.0
1995-03-23,12.88,12.88,12.75,12.88,8375,0.984355185879491,0.984355185879491,0.974419923910211,0.984355185879491,109584.428006667,0.0,1.0
1995-03-24,11.88,12.88,11.88,12.88,24652,0.907930093808102,0.984355185879491,0.907930093808102,0.984355185879491,322564.21722034,0.0,1.0
1995-03-27,12.38,12.38,12.38,12.38,2423,0.946142639843797,0.946142639843797,0.946142639843797,0.946142639843797,31704.2470519586,0.0,1.0
1995-03-28,12.13,12.38,11.88,11.88,23361,0.92703636682595,0.946142639843797,0.907930093808102,0.907930093808102,305671.859422536,0.0,1.0
1995-03-29,12.13,12.5,12.0,12.0,60379,0.92703636682595,0.955313650892364,0.917101104856669,0.917101104856669,790041.573565913,0.0,1.0
1995-03-30,12.0,12.38,11.88,12.0,214769,0.917101104856669,0.946142639843797,0.907930093808102,0.917101104856669,2810189.61415687,0.0,1.0
1995-03-31,12.0,12.0,11.5,11.5,70953,0.917101104856669,0.917101104856669,0.878888558820974,0.878888558820974,928399.274072479,0.0,1.0
1995-04-03,12.0,12.0,11.75,12.0,645,0.917101104856669,0.917101104856669,0.897994831838822,0.917101104856669,8439.63654499104,0.0,1.0
1995-04-04,11.63,11.63,11.5,11.5,26956,0.888823820790255,0.888823820790255,0.878888558820974,0.878888558820974,352711.384041517,0.0,1.0
1995-04-05,11.5,11.63,11.5,11.63,6650,0.878888558820974,0.888823820790255,0.878888558820974,0.888823820790255,87013.3070142487,0.0,1.0
1995-04-06,10.88,11.5,10.75,11.5,196030,0.831505001736713,0.878888558820974,0.821569739767433,0.878888558820974,2564995.27428619,0.0,1.0
1995-04-07,10.25,10.75,10.06,10.75,190235,0.783357193731738,0.821569739767433,0.768836426238174,0.821569739767433,2489169.39245949,0.0,1.0
1995-04-10,10.63,10.63,10.25,10.5,62038,0.812398728718866,0.812398728718866,0.783357193731738,0.802463466749585,811749.103842099,0.0,1.0
1995-04-11,10.88,11.25,10.25,10.63,165452,0.831505001736713,0.859782285803127,0.783357193731738,0.812398728718866,2164891.07851451,0.0,1.0
1995-04-12,11.38,11.38,10.75,10.75,64250,0.869717547772408,0.869717547772408,0.821569739767433,0.821569739767433,840692.477543681,0.0,1.0
1995-04-13,11.63,11.75,11.13,11.13,50147,0.888823820790255,0.897994831838822,0.850611274754561,0.850611274754561,656158.843134365,0.0,1.0
1995-04-17,11.38,11.75,11.25,11.63,28563,0.869717547772408,0.897994831838822,0.859782285803127,0.888823820790255,373738.509510975,0.0,1.0
1995-04-18,11.75,11.75,11.38,11.38,25771,0.897994831838822,0.897994831838822,0.869717547772408,0.869717547772408,337206.005272812,0.0,1.0
1995-04-19,11.88,11.88,11.5,11.5,34779,0.907930093808102,0.907930093808102,0.878888558820974,0.878888558820974,455073.05333061,0.0,1.0
1995-04-20,11.63,12.0,11.38,11.75,37979,0.888823820790255,0.917101104856669,0.869717547772408,0.897994831838822,496944.118360023,0.0,1.0
1995-04-21,11.75,11.75,11.25,11.25,45353,0.897994831838822,0.897994831838822,0.859782285803127,0.859782285803127,593430.753837176,0.0,1.0
1995-04-24,11.75,11.75,11.25,11.75,3635,0.897994831838822,0.897994831838822,0.859782285803127,0.897994831838822,47562.9129318487,0.0,1.0
1995-04-25,11.75,11.75,11.25,11.25,4267,0.897994831838822,0.897994831838822,0.859782285803127,0.859782285803127,55832.4482751577,0.0,1.0
1995-04-26,12.13,12.13,11.5,11.5,35845,0.92703636682595,0.92703636682595,0.878888558820974,0.878888558820974,469021.351868533,0.0,1.0
1995-04-27,12.13,12.5,11.75,12.13,46828,0.92703636682595,0.955313650892364,0.897994831838822,0.92703636682595,612730.697874171,0.0,1.0
1995-04-28,12.13,12.25,11.5,12.25,1238,0.92703636682595,0.936207377874516,0.878888558820974,0.936207377874516,16198.8682832541,0.0,1.0
1995-05-01,12.13,12.13,12.13,12.13,5452,0.92703636682595,0.92703636682595,0.92703636682595,0.92703636682595,71337.8270438622,0.0,1.0
1995-05-02,12.13,12.13,11.5,11.5,17975,0.92703636682595,0.92703636682595,0.878888558820974,0.878888558820974,235197.623094905,0.0,1.0
1995-05-03,12.25,12.75,11.88,12.75,24547,0.936207377874516,0.974419923910211,0.907930093808102,0.974419923910211,321190.322899062,0.0,1.0
1995-05-04,12.0,12.5,12.0,12.0,5228,0.917101104856669,0.955313650892364,0.917101104856669,0.917101104856669,68406.8524918033,0.0,1.0
1995-05-05,11.63,12.5,11.63,12.13,12023,0.888823820790255,0.955313650892364,0.888823820790255,0.92703636682595,157317.442140197,0.0,1.0
1995-05-08,12.13,12.13,11.63,12.13,2384,0.92703636682595,0.92703636682595,0.888823820790255,0.92703636682595,31193.9434469126,0.0,1.0
1995-05-09,11.63,12.13,11.63,11.63,5347,0.888823820790255,0.92703636682595,0.888823820790255,0.888823820790255,69963.9327225846,0.0,1.0
1995-05-10,11.75,12.13,11.38,12.13,8823,0.897994831838822,0.92703636682595,0.869717547772408,0.92703636682595,115446.377110784,0.0,1.0
1995-05-11,11.25,11.25,10.88,10.88,12642,0.859782285803127,0.859782285803127,0.831505001736713,0.831505001736713,165416.876281824,0.0,1.0
1995-05-12,11.63,11.63,11.0,11.63,5175,0.888823820790255,0.888823820790255,0.84067601278528,0.888823820790255,67713.3629772537,0.0,1.0
1995-05-15,11.25,11.63,11.13,11.25,45761,0.859782285803127,0.888823820790255,0.850611274754561,0.859782285803127,598769.314628426,0.0,1.0
1995-05-16,11.13,11.63,11.13,11.63,12444,0.850611274754561,0.888823820790255,0.850611274754561,0.888823820790255,162826.104133129,0.0,1.0
1995-05-17,11.31,11.63,11.0,11.13,137600,0.864367791327411,0.888823820790255,0.84067601278528,0.850611274754561,1800455.79626475,0.0,1.0
1995-05-18,11.0,11.63,11.0,11.63,34252,0.84067601278528,0.888823820790255,0.84067601278528,0.888823820790255,448177.412308578,0.0,1.0
1995-05-19,10.75,11.13,10.75,10.88,4385,0.821569739767433,0.850611274754561,0.821569739767433,0.831505001736713,57376.4437981173,0.0,1.0
1995-05-22,10.88,11.38,10.75,11.13,9850,0.831505001736713,0.869717547772408,0.821569739767433,0.850611274754561,128884.372043662,0.0,1.0
1995-05-23,11.38,11.38,10.75,10.75,9244,0.869717547772408,0.869717547772408,0.821569739767433,0.821569739767433,120955.039103716,0.0,1.0
1995-05-24,11.0,11.38,10.88,11.38,58153,0.84067601278528,0.869717547772408,0.831505001736713,0.869717547772408,760915.013954827,0.0,1.0
1995-05-25,11.38,11.38,11.13,11.38,38650,0.869717547772408,0.869717547772408,0.850611274754561,0.869717547772408,505723.957308378,0.0,1.0
1995-05-26,10.88,11.5,10.88,10.88,12023,0.831505001736713,0.878888558820974,0.831505001736713,0.831505001736713,157317.442140197,0.0,1.0
1995-05-30,11.5,11.5,10.88,10.88,3569,0.878888558820974,0.878888558820974,0.831505001736713,0.831505001736713,46699.3222156171,0.0,1.0
1995-05-31,11.5,11.5,11.13,11.5,1778,0.878888558820974,0.878888558820974,0.850611274754561,0.878888558820974,23264.6105069675,0.0,1.0
1995-06-01,10.88,10.88,10.88,10.88,790,0.831505001736713,0.831505001736713,0.831505001736713,0.831505001736713,10336.9191791363,0.0,1.0
1995-06-02,11.25,11.5,11.0,11.0,30420,0.859782285803127,0.878888558820974,0.84067601278528,0.84067601278528,398036.811935856,0.0,1.0
1995-06-05,11.63,11.75,11.0,11.75,6044,0.888823820790255,0.897994831838822,0.84067601278528,0.897994831838822,79083.9740743036,0.0,1.0
1995-06-06,11.25,11.63,11.0,11.63,12023,0.859782285803127,0.888823820790255,0.84067601278528,0.888823820790255,157317.442140197,0.0,1.0
1995-06-07,11.63,11.63,11.0,11.0,4820,0.888823820790255,0.888823820790255,0.84067601278528,0.84067601278528,63068.2917005532,0.0,1.0
1995-06-08,11.63,11.63,11.0,11.0,2384,0.888823820790255,0.888823820790255,0.84067601278528,0.84067601278528,31193.9434469126,0.0,1.0
1995-06-09,11.38,11.38,10.94,11.25,17356,0.869717547772408,0.869717547772408,0.836090507260997,0.859782285803127,227098.188953278,0.0,1.0
1995-06-12,11.25,11.38,10.88,10.88,7467,0.859782285803127,0.869717547772408,0.831505001736713,0.831505001736713,97703.5133045707,0.0,1.0
1995-06-13,10.88,11.38,10.88,11.38,5623,0.831505001736713,0.869717547772408,0.831505001736713,0.869717547772408,73575.3120813715,0.0,1.0
1995-06-14,10.94,11.38,10.75,11.0,9850,0.836090507260997,0.869717547772408,0.821569739767433,0.84067601278528,128884.372043661,0.0,1.0
1995-06-15,11.25,11.38,10.63,11.38,6400,0.859782285803127,0.869717547772408,0.812398728718866,0.869717547772408,83742.1300588258,0.0,1.0
1995-06-16,10.5,11.25,10.5,11.25,9363,0.802463466749585,0.859782285803127,0.802463466749585,0.859782285803127,122512.119334498,0.0,1.0
1995-06-19,10.52,10.63,10.38,10.5,25969,0.803991968591013,0.812398728718866,0.793292455701019,0.802463466749585,339796.777421507,0.0,1.0
1995-06-20,10.5,10.75,10.38,10.38,29867,0.802463466749585,0.821569739767433,0.793292455701019,0.793292455701019,390800.968510461,0.0,1.0
1995-06-21,10.25,10.75,10.25,10.75,22835,0.783357193731738,0.821569739767433,0.783357193731738,0.821569739767433,298789.303108326,0.0,1.0
1995-06-22,10.5,10.75,10.25,10.25,31460,0.802463466749585,0.821569739767433,0.783357193731738,0.783357193731738,411644.908070416,0.0,1.0
1995-06-23,10.5,10.5,9.625,10.25,232784,0.802463466749585,0.802463466749585,0.73559151118712,0.783357193731738,3045910.62556464,0.0,1.0
1995-06-26,10.5,10.5,10.13,10.13,95763,0.802463466749585,0.802463466749585,0.774186182683172,0.774186182683172,1253030.87512865,0.0,1.0
1995-06-27,10.5,10.5,10.0,10.38,108800,0.802463466749585,0.802463466749585,0.764250920713891,0.793292455701019,1423616.21100004,0.0,1.0
1995-06-28,10.5,10.5,10.0,10.0,245347,0.802463466749585,0.802463466749585,0.764250920713891,0.764250920713891,3210293.80992855,0.0,1.0
1995-06-29,10.5,10.5,10.0,10.0,11984,0.802463466749585,0.802463466749585,0.764250920713891,0.764250920713891,156807.138535151,0.0,1.0
1995-06-30,10.75,10.75,10.0,10.5,23835,0.821569739767433,0.821569739767433,0.764250920713891,0.802463466749585,311874.010930017,0.0,1.0
1995-07-03,11.06,11.13,10.63,10.63,13050,0.845261518309563,0.850611274754561,0.812398728718866,0.812398728718866,170755.437073075,0.0,1.0
1995-07-05,12.13,12.13,10.75,11.13,44563,0.92703636682595,0.92703636682595,0.821569739767433,0.850611274754561,583093.834658039,0.0,1.0
1995-07-06,12.0,12.13,11.63,11.63,3753,0.917101104856669,0.92703636682595,0.888823820790255,0.888823820790255,49106.9084548083,0.0,1.0
1995-07-07,11.63,12.13,11.63,11.63,5979,0.888823820790255,0.92703636682595,0.888823820790255,0.888823820790255,78233.4680658937,0.0,1.0
1995-07-10,12.0,12.0,11.63,11.63,15223,0.917101104856669,0.917101104856669,0.888823820790255,0.888823820790255,199188.50716961,0.0,1.0
1995-07-11,11.88,11.88,11.5,11.75,37175,0.907930093808102,0.907930093808102,0.878888558820974,0.897994831838822,486424.013271383,0.0,1.0
1995-07-12,11.75,12.0,11.38,11.38,13985,0.897994831838822,0.917101104856669,0.869717547772408,0.869717547772408,182989.638886356,0.0,1.0
1995-07-13,11.25,11.75,11.25,11.75,10785,0.859782285803127,0.897994831838822,0.859782285803127,0.897994831838822,141118.573856943,0.0,1.0
1995-07-14,11.38,11.38,11.13,11.38,4385,0.869717547772408,0.869717547772408,0.850611274754561,0.869717547772408,57376.4437981173,0.0,1.0
1995-07-17,10.88,11.38,10.88,11.38,12023,0.831505001736713,0.869717547772408,0.831505001736713,0.869717547772408,157317.442140197,0.0,1.0
1995-07-18,11.88,11.88,10.88,10.94,24375,0.907930093808102,0.907930093808102,0.831505001736713,0.836090507260997,318939.753153731,0.0,1.0
1995-07-19,11.75,11.75,11.25,11.25,2660,0.897994831838822,0.897994831838822,0.859782285803127,0.859782285803127,34805.3228056995,0.0,1.0
1995-07-20,11.75,11.88,11.25,11.88,5584,0.897994831838822,0.907930093808102,0.859782285803127,0.907930093808102,73065.0084763255,0.0,1.0
1995-07-21,11.25,11.75,11.25,11.75,18963,0.859782285803127,0.897994831838822,0.859782285803127,0.897994831838822,248125.314422737,0.0,1.0
1995-07-24,11.75,11.75,11.25,11.75,250,0.897994831838822,0.897994831838822,0.859782285803127,0.897994831838822,3271.17695542288,0.0,1.0
1995-07-25,11.75,11.75,11.25,11.25,12813,0.897994831838822,0.897994831838822,0.859782285803127,0.859782285803127,167654.361319334,0.0,1.0
1995-07-26,11.75,11.75,11.25,11.75,9363,0.897994831838822,0.897994831838822,0.859782285803127,0.897994831838822,122512.119334498,0.0,1.0
1995-07-27,11.25,11.75,11.25,11.25,21347,0.859782285803127,0.897994831838822,0.859782285803127,0.859782285803127,279319.257869649,0.0,1.0
1995-07-28,11.75,11.75,11.25,11.25,1778,0.897994831838822,0.897994831838822,0.859782285803127,0.859782285803127,23264.6105069675,0.0,1.0
1995-07-31,11.63,11.75,11.38,11.5,51569,0.888823820790255,0.897994831838822,0.869717547772408,0.878888558820974,674765.29765681,0.0,1.0
1995-08-01,11.38,11.63,11.38,11.38,51845,0.869717547772408,0.888823820790255,0.869717547772408,0.869717547772408,678376.677015597,0.0,1.0
1995-08-02,11.38,11.75,11.38,11.38,3450,0.869717547772408,0.897994831838822,0.869717547772408,0.869717547772408,45142.2419848358,0.0,1.0
1995-08-03,11.0,11.63,11.0,11.25,13630,0.84067601278528,0.888823820790255,0.84067601278528,0.859782285803127,178344.567609656,0.0,1.0
1995-08-04,10.75,11.0,9.75,10.75,65620,0.821569739767433,0.84067601278528,0.745144647696044,0.821569739767433,858618.527259398,0.0,1.0
1995-08-07,10.75,10.75,10.13,10.75,8375,0.821569739767433,0.821569739767433,0.774186182683172,0.821569739767433,109584.428006667,0.0,1.0
1995-08-08,10.75,10.75,10.13,10.75,19200,0.821569739767433,0.821569739767433,0.774186182683172,0.821569739767433,251226.390176477,0.0,1.0
1995-08-09,10.75,10.75,10.13,10.25,25060,0.821569739767433,0.821569739767433,0.774186182683172,0.783357193731738,327902.77801159,0.0,1.0
1995-08-10,10.75,10.75,10.13,10.25,16553,0.821569739767433,0.821569739767433,0.774186182683172,0.783357193731738,216591.16857246,0.0,1.0
1995-08-11,10.63,10.75,10.13,10.13,5452,0.812398728718866,0.821569739767433,0.774186182683172,0.774186182683172,71337.8270438622,0.0,1.0
1995-08-14,10.5,10.75,10.13,10.13,47579,0.802463466749585,0.821569739767433,0.774186182683172,0.774186182683172,622557.313448261,0.0,1.0
1995-08-15,10.25,10.63,10.25,10.25,26430,0.783357193731738,0.812398728718866,0.783357193731738,0.783357193731738,345828.827727307,0.0,1.0
1995-08-16,10.75,10.75,10.25,10.25,111644,0.821569739767433,0.821569739767433,0.783357193731738,0.783357193731738,1460829.12004493,0.0,1.0
1995-08-17,10.5,10.75,10.25,10.25,22835,0.802463466749585,0.821569739767433,0.783357193731738,0.783357193731738,298789.303108326,0.0,1.0
1995-08-18,10.63,10.75,10.13,10.13,35635,0.812398728718866,0.821569739767433,0.774186182683172,0.774186182683172,466273.563225978,0.0,1.0
1995-08-21,10.75,10.75,10.0,10.25,16250,0.821569739767433,0.821569739767433,0.764250920713891,0.783357193731738,212626.502102487,0.0,1.0
1995-08-22,10.25,10.75,10.13,10.63,9179,0.783357193731738,0.821569739767433,0.774186182683172,0.812398728718866,120104.533095307,0.0,1.0
1995-08-23,10.75,10.75,10.13,10.13,2660,0.821569739767433,0.821569739767433,0.774186182683172,0.774186182683172,34805.3228056995,0.0,1.0
1995-08-24,10.5,10.63,10.13,10.13,23361,0.802463466749585,0.812398728718866,0.774186182683172,0.774186182683172,305671.859422536,0.0,1.0
1995-08-25,11.0,11.0,10.5,10.75,2844,0.84067601278528,0.84067601278528,0.802463466749585,0.821569739767433,37212.9090448907,0.0,1.0
1995-08-28,10.75,11.0,10.5,10.5,4556,0.821569739767433,0.84067601278528,0.802463466749585,0.802463466749585,59613.9288356266,0.0,1.0
1995-08-29,11.13,11.13,10.5,10.5,1356,0.850611274754561,0.850611274754561,0.802463466749585,0.802463466749585,17742.8638062137,0.0,1.0
1995-08-30,10.88,11.13,10.63,11.13,20793,0.831505001736713,0.850611274754561,0.812398728718866,0.850611274754561,272070.329736432,0.0,1.0
1995-08-31,11.13,11.13,10.5,11.13,2028,0.850611274754561,0.850611274754561,0.802463466749585,0.850611274754561,26535.7874623904,0.0,1.0
1995-09-01,10.75,11.13,10.5,11.13,15052,0.821569739767433,0.850611274754561,0.802463466749585,0.850611274754561,196951.022132101,0.0,1.0
1995-09-05,10.75,11.13,10.5,10.88,17620,0.821569739767433,0.850611274754561,0.802463466749585,0.831505001736713,230552.551818205,0.0,1.0
1995-09-06,10.5,10.63,10.5,10.5,5057,0.802463466749585,0.812398728718866,0.802463466749585,0.802463466749585,66169.3674542941,0.0,1.0
1995-09-07,10.5,11.0,10.5,10.5,6953,0.802463466749585,0.84067601278528,0.802463466749585,0.802463466749585,90977.9734842212,0.0,1.0
1995-09-08,11.0,11.13,10.5,10.5,9060,0.84067601278528,0.850611274754561,0.802463466749585,0.802463466749585,118547.452864525,0.0,1.0
1995-09-11,11.06,11.13,10.5,11.13,49975,0.845261518309563,0.850611274754561,0.802463466749585,0.850611274754561,653908.273389034,0.0,1.0
1995-09-12,10.63,11.0,10.63,10.63,39045,0.812398728718866,0.84067601278528,0.812398728718866,0.812398728718866,510892.416897946,0.0,1.0
1995-09-13,10.5,11.13,10.5,10.5,3990,0.802463466749585,0.850611274754561,0.802463466749585,0.802463466749585,52207.9842085492,0.0,1.0
1995-09-14,10.5,10.63,10.5,10.63,24652,0.802463466749585,0.812398728718866,0.802463466749585,0.812398728718866,322564.21722034,0.0,1.0
1995-09-15,10.5,11.13,10.5,11.13,2384,0.802463466749585,0.850611274754561,0.802463466749585,0.850611274754561,31193.9434469126,0.0,1.0
1995-09-18,10.38,10.5,9.75,10.5,56020,0.793292455701019,0.802463466749585,0.745144647696044,0.802463466749585,733005.332171159,0.0,1.0
1995-09-19,10.38,10.38,9.875,10.0,3200,0.793292455701019,0.793292455701019,0.754697784204967,0.764250920713891,41871.0650294129,0.0,1.0
1995-09-20,10.5,10.88,9.875,9.875,27220,0.802463466749585,0.831505001736713,0.754697784204967,0.754697784204967,356165.746906444,0.0,1.0
1995-09-21,10.63,11.13,10.25,10.5,30657,0.812398728718866,0.850611274754561,0.783357193731738,0.802463466749585,401137.887689597,0.0,1.0
1995-09-22,10.25,10.75,10.25,10.25,49435,0.783357193731738,0.821569739767433,0.783357193731738,0.783357193731738,646842.531165321,0.0,1.0
1995-09-25,10.25,10.75,10.25,10.25,7045,0.783357193731738,0.821569739767433,0.783357193731738,0.783357193731738,92181.7666038168,0.0,1.0
1995-09-26,10.25,10.75,10.25,10.25,14828,0.783357193731738,0.821569739767433,0.783357193731738,0.783357193731738,194020.047580042,0.0,1.0
1995-09-27,10.38,10.75,10.25,10.31,64790,0.793292455701019,0.821569739767433,0.783357193731738,0.787942699256021,847758.219767394,0.0,1.0
1995-09-28,10.75,10.75,10.25,10.25,961,0.821569739767433,0.821569739767433,0.783357193731738,0.783357193731738,12574.4042166456,0.0,1.0
1995-09-29,10.75,10.75,10.25,10.75,16790,0.821569739767433,0.821569739767433,0.783357193731738,0.821569739767433,219692.244326201,0.0,1.0
1995-10-02,10.25,10.25,10.25,10.25,4793,0.783357193731738,0.783357193731738,0.783357193731738,0.783357193731738,62715.0045893675,0.0,1.0
1995-10-03,10.31,10.5,10.25,10.5,7585,0.787942699256021,0.802463466749585,0.783357193731738,0.802463466749585,99247.5088275303,0.0,1.0
1995-10-04,9.875,10.25,9.875,10.25,11575,0.754697784204967,0.783357193731738,0.754697784204967,0.783357193731738,151455.493036079,0.0,1.0
1995-10-05,10.25,10.25,9.875,10.13,3450,0.783357193731738,0.783357193731738,0.754697784204967,0.774186182683172,45142.2419848358,0.0,1.0
1995-10-06,9.875,10.25,9.875,9.875,13235,0.754697784204967,0.783357193731738,0.754697784204967,0.754697784204967,173176.108020087,0.0,1.0
1995-10-09,9.5,9.875,9.25,9.75,35371,0.726038374678196,0.754697784204967,0.706932101660349,0.745144647696044,462819.200361051,0.0,1.0
1995-10-10,9.375,9.375,9.25,9.25,22769,0.716485238169273,0.716485238169273,0.706932101660349,0.706932101660349,297925.712392094,0.0,1.0
1995-10-11,10.25,10.25,9.625,9.625,13761,0.783357193731738,0.783357193731738,0.73559151118712,0.73559151118712,180058.664334297,0.0,1.0
1995-10-12,10.38,10.38,10.25,10.38,18147,0.793292455701019,0.793292455701019,0.783357193731738,0.793292455701019,237448.192840236,0.0,1.0
1995-10-13,9.875,9.875,9.875,9.875,645,0.754697784204967,0.754697784204967,0.754697784204967,0.754697784204967,8439.63654499104,0.0,1.0
1995-10-16,10.25,10.38,9.875,9.875,7835,0.783357193731738,0.793292455701019,0.754697784204967,0.754697784204967,102518.685782953,0.0,1.0
1995-10-17,10.38,10.38,9.875,9.875,645,0.793292455701019,0.793292455701019,0.754697784204967,0.754697784204967,8439.63654499103,0.0,1.0
1995-10-18,10.25,10.25,9.875,9.875,4556,0.783357193731738,0.783357193731738,0.754697784204967,0.754697784204967,59613.9288356266,0.0,1.0
1995-10-19,10.25,10.38,9.875,10.38,11035,0.783357193731738,0.793292455701019,0.754697784204967,0.793292455701019,144389.750812366,0.0,1.0
1995-10-20,9.625,10.38,9.625,9.875,11457,0.73559151118712,0.793292455701019,0.73559151118712,0.754697784204967,149911.49751312,0.0,1.0
1995-10-23,9.625,10.0,9.375,9.625,21979,0.73559151118712,0.764250920713891,0.716485238169273,0.73559151118712,287588.793212958,0.0,1.0
1995-10-24,8.5,9.75,8.313,9.75,168652,0.649613282606807,0.745144647696044,0.635321790389457,0.745144647696044,2206762.14354392,0.0,1.0
1995-10-25,8.625,8.875,8.25,8.25,14420,0.659166419115731,0.678272692133578,0.63050700958896,0.63050700958896,188681.486788792,0.0,1.0
1995-10-26,8.563,8.875,8.5,8.875,112790,0.654428063407305,0.678272692133578,0.649613282606807,0.678272692133578,1475824.19520859,0.0,1.0
1995-10-27,8.5,8.75,8.25,8.75,16369,0.649613282606807,0.668719555624654,0.63050700958896,0.668719555624654,214183.582333269,0.0,1.0
1995-10-30,8.25,8.75,8.25,8.25,3990,0.63050700958896,0.668719555624654,0.63050700958896,0.63050700958896,52207.9842085492,0.0,1.0
1995-10-31,8.75,8.75,8.25,8.25,46578,0.668719555624654,0.668719555624654,0.63050700958896,0.63050700958896,609459.520918748,0.0,1.0
1995-11-01,8.75,8.75,8.25,8.375,42561,0.668719555624654,0.668719555624654,0.63050700958896,0.640060146097884,556898.249599014,0.0,1.0
1995-11-02,8.375,8.75,8.25,8.75,1593,0.640060146097884,0.668719555624654,0.63050700958896,0.668719555624654,20843.9395599546,0.0,1.0
1995-11-03,8.5,8.75,8.5,8.75,2147,0.649613282606807,0.668719555624654,0.649613282606807,0.668719555624654,28092.8676931717,0.0,1.0
1995-11-06,8.5,8.625,8.375,8.375,16553,0.649613282606807,0.659166419115731,0.640060146097884,0.640060146097884,216591.16857246,0.0,1.0
1995-11-07,8.375,8.75,8.375,8.75,57613,0.640060146097884,0.668719555624654,0.640060146097884,0.668719555624654,753849.271731114,0.0,1.0
1995-11-08,8.75,9.0,8.375,8.375,157761,0.668719555624654,0.687825828642502,0.640060146097884,0.640060146097884,2064256.59065788,0.0,1.0
1995-11-09,9.0,9.125,8.625,8.625,7230,0.687825828642502,0.697378965151425,0.659166419115731,0.659166419115731,94602.4375508297,0.0,1.0
1995-11-10,8.75,9.125,8.75,9.125,28642,0.668719555624654,0.697378965151425,0.668719555624654,0.697378965151425,374772.201428889,0.0,1.0
1995-11-13,9.125,9.125,8.625,9.125,17356,0.697378965151425,0.697378965151425,0.659166419115731,0.697378965151425,227098.188953278,0.0,1.0
1995-11-14,9.125,9.125,8.625,8.625,8178,0.697378965151425,0.697378965151425,0.659166419115731,0.659166419115731,107006.740565793,0.0,1.0
1995-11-15,9.0,9.25,8.75,8.75,36820,0.687825828642502,0.706932101660349,0.668719555624654,0.668719555624654,481778.941994682,0.0,1.0
1995-11-16,8.875,9.25,8.875,9.25,6835,0.678272692133578,0.706932101660349,0.678272692133578,0.706932101660349,89433.9779612616,0.0,1.0
1995-11-17,9.0,9.0,8.75,8.75,31184,0.687825828642502,0.687825828642502,0.668719555624654,0.668719555624654,408033.528711629,0.0,1.0
1995-11-20,8.75,9.0,8.75,9.0,4793,0.668719555624654,0.687825828642502,0.668719555624654,0.687825828642502,62715.0045893675,0.0,1.0
1995-11-21,8.5,8.938,8.25,8.938,92260,0.649613282606807,0.683087472934076,0.63050700958896,0.683087472934076,1207195.14362926,0.0,1.0
1995-11-22,8.5,8.5,8.125,8.25,25244,0.649613282606807,0.649613282606807,0.620953873080036,0.63050700958896,330310.364250781,0.0,1.0
1995-11-24,8.5,8.5,8.0,8.0,1435,0.649613282606807,0.649613282606807,0.611400736571113,0.611400736571113,18776.5557241274,0.0,1.0
1995-11-27,8.625,8.625,8.0,8.5,44023,0.659166419115731,0.659166419115731,0.611400736571113,0.649613282606807,576028.092434326,0.0,1.0
1995-11-28,8.75,8.75,8.5,8.75,25179,0.668719555624654,0.668719555624654,0.649613282606807,0.668719555624654,329459.858242371,0.0,1.0
1995-11-29,8.75,8.75,8.5,8.75,25060,0.668719555624654,0.668719555624654,0.649613282606807,0.668719555624654,327902.77801159,0.0,1.0
1995-11-30,8.75,8.75,8.5,8.75,10838,0.668719555624654,0.668719555624654,0.649613282606807,0.668719555624654,141812.063371493,0.0,1.0
1995-12-01,8.5,8.75,8.5,8.5,25244,0.649613282606807,0.668719555624654,0.649613282606807,0.649613282606807,330310.364250781,0.0,1.0
1995-12-04,8.625,9.25,8.5,8.5,8652,0.659166419115731,0.706932101660349,0.649613282606807,0.649613282606807,113208.892073275,0.0,1.0
1995-12-05,9.25,9.25,8.625,9.25,7835,0.706932101660349,0.706932101660349,0.659166419115731,0.706932101660349,102518.685782953,0.0,1.0
1995-12-06,8.75,9.25,8.75,9.0,4030,0.668719555624654,0.706932101660349,0.668719555624654,0.687825828642502,52731.3725214169,0.0,1.0
1995-12-07,8.75,9.25,8.75,9.25,40375,0.668719555624654,0.706932101660349,0.668719555624654,0.706932101660349,528295.078300796,0.0,1.0
1995-12-08,9.125,9.125,8.75,9.125,11035,0.697378965151425,0.697378965151425,0.668719555624654,0.697378965151425,144389.750812366,0.0,1.0
1995-12-11,10.0,10.0,8.75,8.75,43378,0.764250920713891,0.764250920713891,0.668719555624654,0.668719555624654,567588.455889335,0.0,1.0
1995-12-12,9.625,10.25,9.625,10.0,12379,0.73559151118712,0.783357193731738,0.73559151118712,0.764250920713891,161975.598124719,0.0,1.0
1995-12-13,9.75,9.875,9.625,9.625,4556,0.745144647696044,0.754697784204967,0.73559151118712,0.73559151118712,59613.9288356266,0.0,1.0
1995-12-14,9.625,10.0,9.625,9.625,21347,0.73559151118712,0.764250920713891,0.73559151118712,0.73559151118712,279319.257869649,0.0,1.0
1995-12-15,9.875,9.875,9.625,9.875,21979,0.754697784204967,0.754697784204967,0.73559151118712,0.754697784204967,287588.793212958,0.0,1.0
1995-12-18,9.5,9.875,9.5,9.875,3569,0.726038374678196,0.754697784204967,0.726038374678196,0.754697784204967,46699.3222156171,0.0,1.0
1995-12-19,9.25,9.5,9.25,9.25,71467,0.706932101660349,0.726038374678196,0.706932101660349,0.706932101660349,935124.813892829,0.0,1.0
1995-12-20,9.375,9.625,9.125,9.25,82568,0.716485238169273,0.73559151118712,0.697378965151425,0.706932101660349,1080378.15542143,0.0,1.0
1995-12-21,9.5,9.625,9.125,9.5,39993,0.726038374678196,0.73559151118712,0.697378965151425,0.726038374678196,523296.71991291,0.0,1.0
1995-12-22,9.313,9.313,9.125,9.125,62578,0.711746882460847,0.711746882460847,0.697378965151425,0.697378965151425,818814.846065812,0.0,1.0
1995-12-26,9.0,9.625,8.625,9.125,52438,0.687825828642502,0.73559151118712,0.659166419115731,0.697378965151425,686135.90875386,0.0,1.0
1995-12-27,9.25,9.25,8.875,8.875,66384,0.706932101660349,0.706932101660349,0.678272692133578,0.678272692133578,868615.24403517,0.0,1.0
1995-12-28,8.875,9.375,8.875,9.375,4635,0.678272692133578,0.716485238169273,0.678272692133578,0.716485238169273,60647.6207535402,0.0,1.0
1995-12-29,9.375,9.375,8.875,8.875,23756,0.716485238169273,0.716485238169273,0.678272692133578,0.678272692133578,310840.319012104,0.0,1.0
1996-01-02,9.25,9.38,8.87,8.87,17185,0.706932101660349,0.71686736362963,0.677890566673221,0.677890566673221,224860.703915769,0.0,1.0
1996-01-03,9.0,9.25,8.87,8.87,18779,0.687825828642502,0.706932101660349,0.677890566673221,0.677890566673221,245717.728183545,0.0,1.0
1996-01-04,9.25,9.375,8.875,8.875,7585,0.706932101660349,0.716485238169273,0.678272692133578,0.678272692133578,99247.5088275302,0.0,1.0
1996-01-05,9.0,9.25,8.875,8.875,89613,0.687825828642502,0.706932101660349,0.678272692133578,0.678272692133578,1172559.92202524,0.0,1.0
1996-01-08,9.25,9.25,9.25,9.25,830,0.706932101660349,0.706932101660349,0.706932101660349,0.706932101660349,10860.307492004,0.0,1.0
1996-01-09,9.0,9.25,8.75,9.25,13445,0.687825828642502,0.706932101660349,0.668719555624654,0.706932101660349,175923.896662643,0.0,1.0
1996-01-10,9.25,9.25,9.25,9.25,11628,0.706932101660349,0.706932101660349,0.706932101660349,0.706932101660349,152148.982550629,0.0,1.0
1996-01-11,9.0,9.25,8.75,9.25,15763,0.687825828642502,0.706932101660349,0.668719555624654,0.706932101660349,206254.249393324,0.0,1.0
1996-01-12,8.625,9.25,8.5,9.25,6571,0.659166419115731,0.706932101660349,0.649613282606807,0.706932101660349,85979.615096335,0.0,1.0
1996-01-15,8.5,8.5,8.5,8.5,19200,0.649613282606807,0.649613282606807,0.649613282606807,0.649613282606807,251226.390176477,0.0,1.0
1996-01-16,7.56,8.87,7.5,8.87,160790,0.577773696059701,0.677890566673221,0.573188190535418,0.677890566673221,2103890.17064978,0.0,1.0
1996-01-17,8.5,8.5,8.5,8.5,75378,0.649613282606807,0.649613282606807,0.649613282606807,0.649613282606807,986299.106183465,0.0,1.0
1996-01-18,7.5625,8.875,7.5,8.875,104784,0.57796475878988,0.678272692133578,0.573188190535418,0.678272692133578,1371068.02438813,0.0,1.0
1996-01-19,7.625,8.125,7.5,7.5,20793,0.582741327044342,0.620953873080036,0.573188190535418,0.573188190535418,272070.329736432,0.0,1.0
1996-01-22,8.75,8.75,8.25,8.5,9771,0.668719555624654,0.668719555624654,0.63050700958896,0.649613282606807,127850.680125748,0.0,1.0
1996-01-23,9.38,9.38,8.37,8.37,19990,0.71686736362963,0.71686736362963,0.639678020637527,0.639678020637527,261563.309355614,0.0,1.0
1996-01-24,8.75,8.75,8.25,8.5,3371,0.668719555624654,0.668719555624654,0.63050700958896,0.649613282606807,44108.5500669222,0.0,1.0
1996-01-25,9.375,9.375,8.375,8.375,26785,0.716485238169273,0.716485238169273,0.640060146097884,0.640060146097884,350473.899004007,0.0,1.0
1996-01-26,8.75,9.375,8.75,9.125,14420,0.668719555624654,0.716485238169273,0.668719555624654,0.697378965151425,188681.486788792,0.0,1.0
1996-01-29,9.0,9.0,8.87,8.87,3450,0.687825828642502,0.687825828642502,0.677890566673221,0.677890566673221,45142.2419848358,0.0,1.0
1996-01-30,9.5,9.63,8.87,8.87,25613,0.726038374678196,0.735973636647477,0.677890566673221,0.677890566673221,335138.621436985,0.0,1.0
1996-01-31,9.0,9.0,8.875,8.875,2844,0.687825828642502,0.687825828642502,0.678272692133578,0.678272692133578,37212.9090448907,0.0,1.0
1996-02-01,9.5,9.625,8.875,8.875,24178,0.726038374678196,0.73559151118712,0.678272692133578,0.678272692133578,316362.065712858,0.0,1.0
1996-02-02,9.375,9.375,9.25,9.25,12800,0.716485238169273,0.716485238169273,0.706932101660349,0.706932101660349,167484.260117651,0.0,1.0
1996-02-05,9.0,9.25,8.75,9.25,14657,0.687825828642502,0.706932101660349,0.668719555624654,0.706932101660349,191782.562542533,0.0,1.0
1996-02-06,8.75,9.25,8.75,9.0313,4556,0.668719555624654,0.706932101660349,0.668719555624654,0.690217934024336,59613.9288356266,0.0,1.0
1996-02-07,8.75,9.25,8.75,9.25,16830,0.668719555624654,0.706932101660349,0.668719555624654,0.706932101660349,220215.632639069,0.0,1.0
1996-02-08,8.75,8.75,8.75,8.75,250,0.668719555624654,0.668719555624654,0.668719555624654,0.668719555624654,3271.17695542288,0.0,1.0
1996-02-09,9.0,9.25,8.75,8.75,7638,0.687825828642502,0.706932101660349,0.668719555624654,0.668719555624654,99940.9983420799,0.0,1.0
1996-02-12,9.25,9.25,8.75,9.25,6953,0.706932101660349,0.706932101660349,0.668719555624654,0.706932101660349,90977.9734842212,0.0,1.0
1996-02-13,8.875,9.25,8.875,8.875,9363,0.678272692133578,0.706932101660349,0.678272692133578,0.678272692133578,122512.119334498,0.0,1.0
1996-02-14,8.875,9.0625,8.875,8.875,36635,0.678272692133578,0.692602396896964,0.678272692133578,0.678272692133578,479358.271047669,0.0,1.0
1996-02-15,9.5,9.5,8.875,8.875,22163,0.726038374678196,0.726038374678196,0.678272692133578,0.678272692133578,289996.37945215,0.0,1.0
1996-02-16,9.75,9.75,9.0,9.0,21228,0.745144647696044,0.745144647696044,0.687825828642502,0.687825828642502,277762.177638868,0.0,1.0
1996-02-20,10.0,10.375,10.0,10.0,16369,0.764250920713891,0.792910330240662,0.764250920713891,0.764250920713891,214183.582333269,0.0,1.0
1996-02-21,10.125,10.125,9.625,9.875,13353,0.773804057222814,0.773804057222814,0.73559151118712,0.754697784204967,174720.103543047,0.0,1.0
1996-02-22,10.0,10.25,9.75,10.25,27457,0.764250920713891,0.783357193731738,0.745144647696044,0.783357193731738,359266.822660184,0.0,1.0
1996-02-23,10.25,10.25,9.75,10.25,26430,0.783357193731738,0.783357193731738,0.745144647696044,0.783357193731738,345828.827727307,0.0,1.0
1996-02-26,10.5,10.5,10.0,10.0,5860,0.802463466749585,0.802463466749585,0.764250920713891,0.764250920713891,76676.3878351124,0.0,1.0
1996-02-27,10.375,10.5,10.125,10.125,11035,0.792910330240662,0.802463466749585,0.773804057222814,0.773804057222814,144389.750812366,0.0,1.0
1996-02-28,10.375,10.375,10.375,10.375,5347,0.792910330240662,0.792910330240662,0.792910330240662,0.792910330240662,69963.9327225846,0.0,1.0
1996-02-29,10.375,10.375,10.25,10.25,4161,0.792910330240662,0.792910330240662,0.783357193731738,0.783357193731738,54445.4692460584,0.0,1.0
1996-03-01,10.38,10.5,10.25,10.25,20385,0.793292455701019,0.802463466749585,0.783357193731738,0.783357193731738,266731.768945182,0.0,1.0
1996-03-04,10.38,10.5,10.25,10.25,18147,0.793292455701019,0.802463466749585,0.783357193731738,0.783357193731738,237448.192840236,0.0,1.0
1996-03-05,10.75,10.75,10.25,10.75,22953,0.821569739767433,0.821569739767433,0.783357193731738,0.821569739767433,300333.298631286,0.0,1.0
1996-03-06,10.375,10.5,10.25,10.25,5584,0.792910330240662,0.802463466749585,0.783357193731738,0.783357193731738,73065.0084763255,0.0,1.0
1996-03-07,10.75,10.75,10.25,10.75,36161,0.821569739767433,0.821569739767433,0.783357193731738,0.821569739767433,473156.119540187,0.0,1.0
1996-03-08,10.9375,11.0,10.75,11.0,42956,0.835899444530818,0.84067601278528,0.821569739767433,0.84067601278528,562066.709188581,0.0,1.0
1996-03-11,10.12,10.12,9.63,9.63,2844,0.773421931762457,0.773421931762457,0.735973636647477,0.735973636647477,37212.9090448907,0.0,1.0
1996-03-12,10.0,10.12,9.63,9.63,13590,0.764250920713891,0.773421931762457,0.735973636647477,0.735973636647477,177821.179296788,0.0,1.0
1996-03-13,10.125,10.125,9.625,9.625,13050,0.773804057222814,0.773804057222814,0.73559151118712,0.73559151118712,170755.437073075,0.0,1.0
1996-03-14,10.0,10.125,9.625,9.625,36978,0.764250920713891,0.773804057222814,0.73559151118712,0.73559151118712,483846.325830509,0.0,1.0
1996-03-15,10.0,10.0,9.75,10.0,1778,0.764250920713891,0.764250920713891,0.745144647696044,0.764250920713891,23264.6105069675,0.0,1.0
1996-03-18,10.0,10.0,9.75,9.75,10956,0.764250920713891,0.764250920713891,0.745144647696044,0.745144647696044,143356.058894452,0.0,1.0
1996-03-19,9.81,10.0,9.75,9.75,45445,0.749730153220327,0.764250920713891,0.745144647696044,0.745144647696044,594634.546956772,0.0,1.0
1996-03-20,10.0,10.0,9.75,9.75,14947,0.764250920713891,0.764250920713891,0.745144647696044,0.745144647696044,195577.127810823,0.0,1.0
1996-03-21,9.8125,10.0,9.75,9.75,48435,0.749921215950505,0.764250920713891,0.745144647696044,0.745144647696044,633757.82334363,0.0,1.0
1996-03-22,9.25,9.875,9.25,9.75,44813,0.706932101660349,0.754697784204967,0.706932101660349,0.745144647696044,586365.011613462,0.0,1.0
1996-03-25,9.31,10.0,9.25,9.38,17067,0.711517607184632,0.764250920713891,0.706932101660349,0.71686736362963,223316.708392809,0.0,1.0
1996-03-26,9.31,9.31,9.31,9.31,2252,0.711517607184632,0.711517607184632,0.711517607184632,0.711517607184632,29466.7620144493,0.0,1.0
1996-03-27,9.3125,10.0,9.25,9.375,22650,0.711708669914811,0.764250920713891,0.706932101660349,0.716485238169273,296368.632161313,0.0,1.0
1996-03-28,9.3125,9.3125,9.3125,9.3125,39361,0.711708669914811,0.711708669914811,0.711708669914811,0.711708669914811,515027.1845696,0.0,1.0
1996-03-29,9.5,9.5625,9.25,9.5,14947,0.726038374678196,0.730814942932658,0.706932101660349,0.726038374678196,195577.127810823,0.0,1.0
1996-04-01,8.75,9.5,8.75,9.5,38413,0.668719555624654,0.726038374678196,0.668719555624654,0.726038374678196,502622.881554637,0.0,1.0
1996-04-02,8.75,9.5,8.75,9.5,120375,0.668719555624654,0.726038374678196,0.668719555624654,0.726038374678196,1575071.70403612,0.0,1.0
1996-04-03,9.125,9.25,8.5,8.5,108563,0.697378965151425,0.706932101660349,0.649613282606807,0.649613282606807,1420515.1352463,0.0,1.0
1996-04-04,9.0,9.25,8.75,9.25,44813,0.687825828642502,0.706932101660349,0.668719555624654,0.706932101660349,586365.011613462,0.0,1.0
1996-04-08,8.62,8.75,8.5,8.5,60800,0.658784293655374,0.668719555624654,0.649613282606807,0.649613282606807,795550.235558845,0.0,1.0
1996-04-09,8.625,8.75,8.5,8.5,14578,0.659166419115731,0.668719555624654,0.649613282606807,0.649613282606807,190748.870624619,0.0,1.0
1996-04-10,8.5,9.0,8.5,8.5,5175,0.649613282606807,0.687825828642502,0.649613282606807,0.649613282606807,67713.3629772537,0.0,1.0
1996-04-11,9.0,9.0,8.5,8.5,18384,0.687825828642502,0.687825828642502,0.649613282606807,0.649613282606807,240549.268593977,0.0,1.0
1996-04-12,9.0,9.0,8.75,9.0,308385,0.687825828642502,0.687825828642502,0.668719555624654,0.687825828642502,4035127.62159234,0.0,1.0
1996-04-15,8.87,8.87,8.5,8.5,5979,0.677890566673221,0.677890566673221,0.649613282606807,0.649613282606807,78233.4680658937,0.0,1.0
1996-04-16,8.875,8.875,8.5,8.5,599467,0.678272692133578,0.678272692133578,0.649613282606807,0.649613282606807,7843850.54374596,0.0,1.0
1996-04-17,9.0,9.0,8.5,8.5,118044,0.687825828642502,0.687825828642502,0.649613282606807,0.649613282606807,1544571.25010375,0.0,1.0
1996-04-18,9.0,9.0,8.5,8.5,64369,0.687825828642502,0.687825828642502,0.649613282606807,0.649613282606807,842249.557774462,0.0,1.0
1996-04-19,9.1875,9.25,8.5,9.0,183835,0.702155533405887,0.706932101660349,0.649613282606807,0.687825828642502,2405427.26240066,0.0,1.0
1996-04-22,9.5,9.63,9.13,9.38,353975,0.726038374678196,0.735973636647477,0.697761090611782,0.71686736362963,4631659.45118326,0.0,1.0
1996-04-23,9.5,9.625,9.125,9.375,241778,0.726038374678196,0.73559151118712,0.697378965151425,0.716485238169273,3163594.48771294,0.0,1.0
1996-04-24,9.75,9.75,9.25,9.75,16645,0.745144647696044,0.745144647696044,0.706932101660349,0.745144647696044,217794.961692055,0.0,1.0
1996-04-25,9.75,9.75,9.25,9.75,8375,0.745144647696044,0.745144647696044,0.706932101660349,0.745144647696044,109584.428006666,0.0,1.0
1996-04-26,9.875,9.875,9.25,9.75,33356,0.754697784204967,0.754697784204967,0.706932101660349,0.745144647696044,436453.514100343,0.0,1.0
1996-04-29,10.0,10.25,9.87,10.25,184375,0.764250920713891,0.783357193731738,0.75431565874461,0.783357193731738,2412493.00462438,0.0,1.0
1996-04-30,10.0,10.25,9.875,10.25,20267,0.764250920713891,0.783357193731738,0.754697784204967,0.783357193731738,265187.773422222,0.0,1.0
1996-05-01,9.875,10.0,9.625,9.625,37228,0.754697784204967,0.764250920713891,0.73559151118712,0.73559151118712,487117.502785932,0.0,1.0
1996-05-02,10.0,10.38,9.87,10.0,70044,0.764250920713891,0.793292455701019,0.75431565874461,0.764250920713891,916505.274662561,0.0,1.0
1996-05-03,10.0,10.25,9.625,9.625,98568,0.764250920713891,0.783357193731738,0.73559151118712,0.73559151118712,1289733.48056849,0.0,1.0
1996-05-06,10.25,10.38,9.87,10.38,111460,0.783357193731738,0.793292455701019,0.75431565874461,0.793292455701019,1458421.53380574,0.0,1.0
1996-05-07,10.0,10.38,9.87,10.0,38163,0.764250920713891,0.793292455701019,0.75431565874461,0.764250920713891,499351.704599214,0.0,1.0
1996-05-08,10.25,10.375,9.875,10.375,54163,0.783357193731738,0.792910330240662,0.754697784204967,0.792910330240662,708707.029746278,0.0,1.0
1996-05-09,10.0,10.375,9.875,10.0,17778,0.764250920713891,0.792910330240662,0.754697784204967,0.764250920713891,232619.935654032,0.0,1.0
1996-05-10,9.6875,10.375,9.625,10.375,24178,0.740368079441582,0.792910330240662,0.73559151118712,0.792910330240662,316362.065712858,0.0,1.0
1996-05-13,9.87,9.87,9.5,9.87,35371,0.75431565874461,0.75431565874461,0.726038374678196,0.75431565874461,462819.200361051,0.0,1.0
1996-05-14,9.63,9.87,9.5,9.87,40428,0.735973636647477,0.75431565874461,0.726038374678196,0.75431565874461,528988.567815345,0.0,1.0
1996-05-15,9.875,9.875,9.5,9.875,13353,0.754697784204967,0.754697784204967,0.726038374678196,0.754697784204967,174720.103543047,0.0,1.0
1996-05-16,9.625,9.875,9.5,9.875,23585,0.73559151118712,0.754697784204967,0.726038374678196,0.754697784204967,308602.833974595,0.0,1.0
1996-05-17,9.5,9.875,9.5,9.5,57179,0.726038374678196,0.754697784204967,0.726038374678196,0.726038374678196,748170.5085365,0.0,1.0
1996-05-20,9.87,9.87,9.5,9.5,34028,0.75431565874461,0.75431565874461,0.726038374678196,0.726038374678196,445246.437756519,0.0,1.0
1996-05-21,9.87,9.87,9.5,9.5,45445,0.75431565874461,0.75431565874461,0.726038374678196,0.726038374678196,594634.546956772,0.0,1.0
1996-05-22,9.875,9.875,9.5,9.5,35635,0.754697784204967,0.754697784204967,0.726038374678196,0.726038374678196,466273.563225978,0.0,1.0
1996-05-23,9.875,9.875,9.5,9.5,642963,0.754697784204967,0.754697784204967,0.726038374678196,0.726038374678196,8412982.99515825,0.0,1.0
1996-05-24,9.5,9.875,9.5,9.6875,296020,0.726038374678196,0.754697784204967,0.726038374678196,0.740368079441582,3873335.20937713,0.0,1.0
1996-05-28,8.37,8.5,7.75,7.75,39993,0.639678020637527,0.649613282606807,0.592294463553265,0.592294463553265,523296.719912909,0.0,1.0
1996-05-29,9.13,9.38,8.37,8.75,30657,0.697761090611782,0.71686736362963,0.639678020637527,0.668719555624654,401137.887689597,0.0,1.0
1996-05-30,8.375,8.5,7.75,7.75,44813,0.640060146097884,0.649613282606807,0.592294463553265,0.592294463553265,586365.011613462,0.0,1.0
1996-05-31,9.125,9.375,8.375,8.75,14235,0.697378965151425,0.716485238169273,0.640060146097884,0.668719555624654,186260.815841779,0.0,1.0
1996-06-03,9.0,9.25,8.75,8.87,9850,0.687825828642502,0.706932101660349,0.668719555624654,0.677890566673221,128884.372043662,0.0,1.0
1996-06-04,9.0,9.25,8.75,8.875,38953,0.687825828642502,0.706932101660349,0.668719555624654,0.678272692133578,509688.62377835,0.0,1.0
1996-06-05,9.0,9.5,8.875,8.875,9600,0.687825828642502,0.726038374678196,0.678272692133578,0.678272692133578,125613.195088239,0.0,1.0
1996-06-06,9.0,9.125,9.0,9.125,7045,0.687825828642502,0.697378965151425,0.687825828642502,0.697378965151425,92181.7666038168,0.0,1.0
1996-06-07,9.125,9.125,9.0,9.0,24257,0.697378965151425,0.697378965151425,0.687825828642502,0.687825828642502,317395.757630772,0.0,1.0
1996-06-10,9.0,9.38,8.87,9.38,23638,0.687825828642502,0.71686736362963,0.677890566673221,0.71686736362963,309296.323489144,0.0,1.0
1996-06-11,9.13,9.13,8.87,8.87,23638,0.697761090611782,0.697761090611782,0.677890566673221,0.677890566673221,309296.323489145,0.0,1.0
1996-06-12,9.125,9.125,8.875,8.875,43575,0.697378965151425,0.697378965151425,0.678272692133578,0.678272692133578,570166.143330209,0.0,1.0
1996-06-13,9.125,9.375,9.0,9.0,64435,0.697378965151425,0.716485238169273,0.687825828642502,0.687825828642502,843113.148490694,0.0,1.0
1996-06-14,9.375,9.375,9.0,9.0,21623,0.716485238169273,0.716485238169273,0.687825828642502,0.687825828642502,282930.637228436,0.0,1.0
1996-06-17,9.19,9.38,9.06,9.06,37347,0.702346596136066,0.71686736362963,0.692411334166785,0.692411334166785,488674.583016713,0.0,1.0
1996-06-18,9.1875,9.375,9.0625,9.0625,191368,0.702155533405887,0.716485238169273,0.692602396896964,0.692602396896964,2503994.36642147,0.0,1.0
1996-06-19,9.25,9.25,9.0,9.125,35200,0.706932101660349,0.706932101660349,0.687825828642502,0.697378965151425,460581.715323542,0.0,1.0
1996-06-20,9.0625,9.0625,9.0,9.0,26035,0.692602396896964,0.692602396896964,0.687825828642502,0.687825828642502,340660.368137739,0.0,1.0
1996-06-21,9.25,9.25,9.0,9.0,26245,0.706932101660349,0.706932101660349,0.687825828642502,0.687825828642502,343408.156780294,0.0,1.0
1996-06-24,9.0,9.0,9.0,9.0,2423,0.687825828642502,0.687825828642502,0.687825828642502,0.687825828642502,31704.2470519586,0.0,1.0
1996-06-25,9.0,9.0,9.0,9.0,91984,0.687825828642502,0.687825828642502,0.687825828642502,0.687825828642502,1203583.76427047,0.0,1.0
1996-06-26,9.0,9.125,9.0,9.0,16013,0.687825828642502,0.697378965151425,0.687825828642502,0.687825828642502,209525.426348746,0.0,1.0
1996-06-27,9.0,9.25,9.0,9.0,42956,0.687825828642502,0.706932101660349,0.687825828642502,0.687825828642502,562066.709188581,0.0,1.0
1996-06-28,9.125,9.25,9.0,9.125,13867,0.697378965151425,0.706932101660349,0.687825828642502,0.697378965151425,181445.643363397,0.0,1.0
1996-07-01,9.09,9.25,9.0,9.25,22650,0.694704086928927,0.706932101660349,0.687825828642502,0.706932101660349,296368.632161313,0.0,1.0
1996-07-02,9.09,9.13,9.0,9.0,11747,0.694704086928927,0.697761090611782,0.687825828642502,0.687825828642502,153706.06278141,0.0,1.0
1996-07-03,9.0938,9.25,9.0,9.25,7045,0.694994502278798,0.706932101660349,0.687825828642502,0.706932101660349,92181.7666038168,0.0,1.0
1996-07-05,9.375,9.375,9.0,9.125,369,0.716485238169273,0.716485238169273,0.687825828642502,0.697378965151425,4828.25718620417,0.0,1.0
1996-07-08,9.13,9.38,9.0,9.38,9244,0.697761090611782,0.71686736362963,0.687825828642502,0.71686736362963,120955.039103717,0.0,1.0
1996-07-09,9.38,9.38,9.0,9.0,3213,0.71686736362963,0.71686736362963,0.687825828642502,0.687825828642502,42041.1662310949,0.0,1.0
1996-07-10,9.125,9.375,9.0,9.375,5228,0.697378965151425,0.716485238169273,0.687825828642502,0.716485238169273,68406.8524918034,0.0,1.0
1996-07-11,9.375,9.375,9.0,9.0,29445,0.716485238169273,0.716485238169273,0.687825828642502,0.687825828642502,385279.221809707,0.0,1.0
1996-07-12,9.0,9.25,8.875,9.0,2423,0.687825828642502,0.706932101660349,0.678272692133578,0.687825828642502,31704.2470519586,0.0,1.0
1996-07-15,8.87,8.87,8.87,8.87,2779,0.677890566673221,0.677890566673221,0.677890566673221,0.677890566673221,36362.4030364808,0.0,1.0
1996-07-16,8.87,8.87,8.87,8.87,3635,0.677890566673221,0.677890566673221,0.677890566673221,0.677890566673221,47562.9129318487,0.0,1.0
1996-07-17,8.875,8.875,8.875,8.875,27035,0.678272692133578,0.678272692133578,0.678272692133578,0.678272692133578,353745.075959431,0.0,1.0
1996-07-18,8.875,8.875,8.875,8.875,13169,0.678272692133578,0.678272692133578,0.678272692133578,0.678272692133578,172312.517303856,0.0,1.0
1996-07-19,9.0,9.25,8.875,9.25,3635,0.687825828642502,0.706932101660349,0.678272692133578,0.706932101660349,47562.9129318487,0.0,1.0
1996-07-22,9.25,9.25,9.25,9.25,0,0.706932101660349,0.706932101660349,0.706932101660349,0.706932101660349,0,0.0,1.0
1996-07-23,9.0,9.0,8.87,8.87,3845,0.687825828642502,0.687825828642502,0.677890566673221,0.677890566673221,50310.7015744039,0.0,1.0
1996-07-24,9.25,9.5,9.25,9.5,6953,0.706932101660349,0.726038374678196,0.706932101660349,0.726038374678196,90977.9734842212,0.0,1.0
1996-07-25,9.0,9.0,8.875,8.875,20635,0.687825828642502,0.687825828642502,0.678272692133578,0.678272692133578,270002.945900605,0.0,1.0
1996-07-26,8.875,9.0,8.875,8.875,6835,0.678272692133578,0.687825828642502,0.678272692133578,0.678272692133578,89433.9779612616,0.0,1.0
1996-07-29,9.13,9.5,9.13,9.5,3990,0.697761090611782,0.726038374678196,0.697761090611782,0.726038374678196,52207.9842085492,0.0,1.0
1996-07-30,9.13,9.13,9.13,9.13,6242,0.697761090611782,0.697761090611782,0.697761090611782,0.697761090611782,81674.7462229986,0.0,1.0
1996-07-31,9.125,9.5,9.125,9.5,20030,0.697378965151425,0.726038374678196,0.697378965151425,0.726038374678196,262086.697668482,0.0,1.0
1996-08-01,9.125,9.125,9.125,9.125,16250,0.697378965151425,0.697378965151425,0.697378965151425,0.697378965151425,212626.502102487,0.0,1.0
1996-08-02,9.0,9.13,9.0,9.06,19990,0.687825828642502,0.697761090611782,0.687825828642502,0.692411334166785,261563.309355614,0.0,1.0
1996-08-05,9.0,9.5,9.0,9.5,11457,0.687825828642502,0.726038374678196,0.687825828642502,0.726038374678196,149911.49751312,0.0,1.0
1996-08-06,9.25,9.5,9.0,9.0,3042,0.706932101660349,0.726038374678196,0.687825828642502,0.687825828642502,39803.6811935856,0.0,1.0
1996-08-07,9.0,9.5,9.0,9.5,168020,0.687825828642502,0.726038374678196,0.687825828642502,0.726038374678196,2198492.60820061,0.0,1.0
1996-08-08,9.25,9.5,9.0,9.0,25969,0.706932101660349,0.726038374678196,0.687825828642502,0.687825828642502,339796.777421507,0.0,1.0
1996-08-09,9.0,9.25,9.0,9.0,25363,0.687825828642502,0.706932101660349,0.687825828642502,0.687825828642502,331867.444481562,0.0,1.0
1996-08-12,9.0,9.25,9.0,9.25,2384,0.687825828642502,0.706932101660349,0.687825828642502,0.706932101660349,31193.9434469126,0.0,1.0
1996-08-13,9.06,9.13,9.0,9.0,14156,0.692411334166785,0.697761090611782,0.687825828642502,0.687825828642502,185227.123923865,0.0,1.0
1996-08-14,9.0,9.25,9.0,9.25,18028,0.687825828642502,0.706932101660349,0.687825828642502,0.706932101660349,235891.112609455,0.0,1.0
1996-08-15,9.0625,9.125,9.0,9.0,3845,0.692602396896964,0.697378965151425,0.687825828642502,0.687825828642502,50310.7015744039,0.0,1.0
1996-08-16,9.125,9.25,9.0,9.0,12168,0.697378965151425,0.706932101660349,0.687825828642502,0.687825828642502,159214.724774343,0.0,1.0
1996-08-19,9.13,9.13,9.0,9.13,10245,0.697761090611782,0.697761090611782,0.687825828642502,0.697761090611782,134052.83163323,0.0,1.0
1996-08-20,9.0,9.13,9.0,9.13,10561,0.687825828642502,0.697761090611782,0.687825828642502,0.697761090611782,138187.599304884,0.0,1.0
1996-08-21,9.125,9.125,9.0,9.125,8823,0.697378965151425,0.697378965151425,0.687825828642502,0.697378965151425,115446.377110784,0.0,1.0
1996-08-22,9.0,9.125,9.0,9.125,790,0.687825828642502,0.697378965151425,0.687825828642502,0.697378965151425,10336.9191791363,0.0,1.0
1996-08-23,9.0625,9.125,9.0,9.0,12168,0.692602396896964,0.697378965151425,0.687825828642502,0.687825828642502,159214.724774342,0.0,1.0
1996-08-26,9.13,9.13,9.0,9.0,35753,0.697761090611782,0.697761090611782,0.687825828642502,0.687825828642502,467817.558748938,0.0,1.0
1996-08-27,9.0,9.13,9.0,9.13,30657,0.687825828642502,0.697761090611782,0.687825828642502,0.697761090611782,401137.887689597,0.0,1.0
1996-08-28,9.125,9.125,9.0,9.0,1356,0.697378965151425,0.697378965151425,0.687825828642502,0.687825828642502,17742.8638062137,0.0,1.0
1996-08-29,9.0,9.125,9.0,9.125,20385,0.687825828642502,0.697378965151425,0.687825828642502,0.697378965151425,266731.768945182,0.0,1.0
1996-08-30,9.0,9.0,9.0,9.0,6769,0.687825828642502,0.687825828642502,0.687825828642502,0.687825828642502,88570.3872450299,0.0,1.0
1996-09-03,9.38,9.38,9.38,9.38,1238,0.71686736362963,0.71686736362963,0.71686736362963,0.71686736362963,16198.8682832541,0.0,1.0
1996-09-04,9.375,9.375,9.375,9.375,14657,0.716485238169273,0.716485238169273,0.716485238169273,0.716485238169273,191782.562542533,0.0,1.0
1996-09-05,9.75,9.875,9.125,9.125,15842,0.745144647696044,0.754697784204967,0.697378965151425,0.697378965151425,207287.941311237,0.0,1.0
1996-09-06,10.125,10.125,9.5,10.0,3845,0.773804057222814,0.773804057222814,0.726038374678196,0.764250920713891,50310.701574404,0.0,1.0
1996-09-09,10.0,10.0,9.75,9.75,19990,0.764250920713891,0.764250920713891,0.745144647696044,0.745144647696044,261563.309355614,0.0,1.0
1996-09-10,10.0,10.0,9.75,9.75,19371,0.764250920713891,0.764250920713891,0.745144647696044,0.745144647696044,253463.875213987,0.0,1.0
1996-09-11,9.75,10.0,9.75,9.75,17238,0.745144647696044,0.764250920713891,0.745144647696044,0.745144647696044,225554.193430318,0.0,1.0
1996-09-12,9.875,10.0,9.75,9.75,13630,0.754697784204967,0.764250920713891,0.745144647696044,0.745144647696044,178344.567609656,0.0,1.0
1996-09-13,9.875,10.125,9.75,10.125,13590,0.754697784204967,0.773804057222814,0.745144647696044,0.773804057222814,177821.179296788,0.0,1.0
1996-09-16,9.87,10.12,9.75,9.75,22400,0.75431565874461,0.773421931762457,0.745144647696044,0.745144647696044,293097.45520589,0.0,1.0
1996-09-17,9.875,10.125,9.75,9.75,14578,0.754697784204967,0.773804057222814,0.745144647696044,0.745144647696044,190748.870624619,0.0,1.0
1996-09-18,10.0,10.125,9.75,9.75,13867,0.764250920713891,0.773804057222814,0.745144647696044,0.745144647696044,181445.643363396,0.0,1.0
1996-09-19,10.125,10.125,9.875,9.875,4030,0.773804057222814,0.773804057222814,0.754697784204967,0.754697784204967,52731.3725214169,0.0,1.0
1996-09-20,10.375,10.375,9.875,9.875,6769,0.792910330240662,0.792910330240662,0.754697784204967,0.754697784204967,88570.3872450299,0.0,1.0
1996-09-23,11.0,11.25,10.0,10.38,73613,0.84067601278528,0.859782285803127,0.764250920713891,0.793292455701019,963204.596878178,0.0,1.0
1996-09-24,11.0,11.25,10.0,10.5,10785,0.84067601278528,0.859782285803127,0.764250920713891,0.802463466749585,141118.573856943,0.0,1.0
1996-09-25,10.5,11.0,10.5,10.5,118044,0.802463466749585,0.84067601278528,0.802463466749585,0.802463466749585,1544571.25010376,0.0,1.0
1996-09-26,11.0,11.25,10.5,10.5,8784,0.84067601278528,0.859782285803127,0.802463466749585,0.802463466749585,114936.073505738,0.0,1.0
1996-09-27,10.875,11.25,10.875,11.25,14156,0.831122876276356,0.859782285803127,0.831122876276356,0.859782285803127,185227.123923865,0.0,1.0
1996-09-30,10.8,11.12,10.5,10.5,4793,0.825390994371002,0.849847023833847,0.802463466749585,0.802463466749585,62715.0045893675,0.0,1.0
1996-10-01,10.7969,11.125,10.5,10.5,11628,0.825154076585581,0.850229149294204,0.802463466749585,0.802463466749585,152148.982550629,0.0,1.0
1996-10-02,10.75,10.88,10.75,10.75,4161,0.821569739767433,0.831505001736713,0.821569739767433,0.821569739767433,54445.4692460584,0.0,1.0
1996-10-03,10.875,11.0,10.5,11.0,8823,0.831122876276356,0.84067601278528,0.802463466749585,0.84067601278528,115446.377110784,0.0,1.0
1996-10-04,10.75,10.875,10.75,10.75,29590,0.821569739767433,0.831122876276356,0.821569739767433,0.821569739767433,387176.504443852,0.0,1.0
1996-10-07,10.63,11.12,10.5,10.63,32830,0.812398728718866,0.849847023833847,0.802463466749585,0.812398728718866,429570.957786133,0.0,1.0
1996-10-08,10.63,11.12,10.63,11.0,22400,0.812398728718866,0.849847023833847,0.812398728718866,0.84067601278528,293097.45520589,0.0,1.0
1996-10-09,10.625,11.125,10.5,10.625,7230,0.812016603258509,0.850229149294204,0.802463466749585,0.812016603258509,94602.4375508298,0.0,1.0
1996-10-10,10.625,11.125,10.625,11.125,8784,0.812016603258509,0.850229149294204,0.812016603258509,0.850229149294204,114936.073505738,0.0,1.0
1996-10-11,10.75,10.75,10.625,10.625,6835,0.821569739767433,0.821569739767433,0.812016603258509,0.812016603258509,89433.9779612616,0.0,1.0
1996-10-14,10.63,10.81,10.63,10.81,3450,0.812398728718866,0.826155245291716,0.812398728718866,0.826155245291716,45142.2419848358,0.0,1.0
1996-10-15,10.63,11.12,10.63,10.63,2384,0.812398728718866,0.849847023833847,0.812398728718866,0.812398728718866,31193.9434469126,0.0,1.0
1996-10-16,10.625,10.8125,10.625,10.8125,43984,0.812016603258509,0.826346308021894,0.812016603258509,0.826346308021894,575517.78882928,0.0,1.0
1996-10-17,10.625,11.125,10.625,10.625,7467,0.812016603258509,0.850229149294204,0.812016603258509,0.812016603258509,97703.5133045706,0.0,1.0
1996-10-18,10.625,10.75,10.625,10.625,3200,0.812016603258509,0.821569739767433,0.812016603258509,0.812016603258509,41871.0650294129,0.0,1.0
1996-10-21,10.63,10.63,10.63,10.63,17067,0.812398728718866,0.812398728718866,0.812398728718866,0.812398728718866,223316.708392809,0.0,1.0
1996-10-22,10.25,10.88,10.25,10.38,17238,0.783357193731738,0.831505001736713,0.783357193731738,0.793292455701019,225554.193430319,0.0,1.0
1996-10-23,10.625,10.625,10.625,10.625,5175,0.812016603258509,0.812016603258509,0.812016603258509,0.812016603258509,67713.3629772537,0.0,1.0
1996-10-24,10.25,10.875,10.25,10.375,55835,0.783357193731738,0.831122876276356,0.783357193731738,0.792910330240662,730584.661224147,0.0,1.0
1996-10-25,10.125,10.25,10.125,10.25,5057,0.773804057222814,0.783357193731738,0.773804057222814,0.783357193731738,66169.3674542941,0.0,1.0
1996-10-28,9.87,9.94,9.87,9.87,3450,0.75431565874461,0.759665415189608,0.75431565874461,0.75431565874461,45142.2419848358,0.0,1.0
1996-10-29,9.75,9.75,9.75,9.75,250,0.745144647696044,0.745144647696044,0.745144647696044,0.745144647696044,3271.17695542288,0.0,1.0
1996-10-30,9.875,9.9375,9.875,9.875,27628,0.754697784204967,0.759474352459429,0.754697784204967,0.754697784204967,361504.307697694,0.0,1.0
1996-10-31,9.75,9.75,9.75,9.75,21175,0.745144647696044,0.745144647696044,0.745144647696044,0.745144647696044,277068.688124318,0.0,1.0
1996-11-01,9.625,10.25,9.625,9.625,18568,0.73559151118712,0.783357193731738,0.73559151118712,0.73559151118712,242956.854833168,0.0,1.0
1996-11-04,10.12,10.38,10.0,10.25,24020,0.773421931762457,0.793292455701019,0.764250920713891,0.783357193731738,314294.681877031,0.0,1.0
1996-11-05,10.125,10.375,10.0,10.25,8178,0.773804057222814,0.792910330240662,0.764250920713891,0.783357193731738,107006.740565793,0.0,1.0
1996-11-06,9.75,10.375,9.75,10.0,10785,0.745144647696044,0.792910330240662,0.745144647696044,0.764250920713891,141118.573856943,0.0,1.0
1996-11-07,10.1875,10.25,10.0,10.0,3371,0.778580625477276,0.783357193731738,0.764250920713891,0.764250920713891,44108.5500669222,0.0,1.0
1996-11-08,10.0,10.25,10.0,10.0,1857,0.764250920713891,0.783357193731738,0.764250920713891,0.764250920713891,24298.3024248812,0.0,1.0
1996-11-11,10.38,10.38,9.87,9.87,7638,0.793292455701019,0.793292455701019,0.75431565874461,0.75431565874461,99940.9983420799,0.0,1.0
1996-11-12,10.375,10.375,9.875,9.875,12168,0.792910330240662,0.792910330240662,0.754697784204967,0.754697784204967,159214.724774342,0.0,1.0
1996-11-13,10.25,10.25,10.0,10.0,4030,0.783357193731738,0.783357193731738,0.764250920713891,0.764250920713891,52731.3725214169,0.0,1.0
1996-11-14,10.0,10.25,10.0,10.125,25179,0.764250920713891,0.783357193731738,0.764250920713891,0.773804057222814,329459.858242371,0.0,1.0
1996-11-15,9.75,10.25,9.75,9.75,12813,0.745144647696044,0.783357193731738,0.745144647696044,0.745144647696044,167654.361319333,0.0,1.0
1996-11-18,9.75,10.25,9.75,9.87,1185,0.745144647696044,0.783357193731738,0.745144647696044,0.75431565874461,15505.3787687045,0.0,1.0
1996-11-19,9.75,10.25,9.75,9.875,58838,0.745144647696044,0.783357193731738,0.745144647696044,0.754697784204967,769878.038812686,0.0,1.0
1996-11-20,9.75,10.25,9.75,10.25,15644,0.745144647696044,0.783357193731738,0.745144647696044,0.783357193731738,204697.169162542,0.0,1.0
1996-11-21,10.0625,10.0625,9.75,9.75,2963,0.769027488968353,0.769027488968353,0.745144647696044,0.745144647696044,38769.989275672,0.0,1.0
1996-11-22,9.9375,9.9375,9.75,9.75,7361,0.759474352459429,0.759474352459429,0.745144647696044,0.745144647696044,96316.5342754714,0.0,1.0
1996-11-25,9.75,9.75,9.63,9.63,20161,0.745144647696044,0.745144647696044,0.735973636647477,0.735973636647477,263800.794393123,0.0,1.0
1996-11-26,9.75,9.75,9.625,9.625,5228,0.745144647696044,0.745144647696044,0.73559151118712,0.73559151118712,68406.8524918033,0.0,1.0
1996-11-27,9.5,9.5,9.5,9.5,11193,0.726038374678196,0.726038374678196,0.726038374678196,0.726038374678196,146457.134648193,0.0,1.0
1996-11-29,9.69,9.69,9.5,9.5,1067,0.74055914217176,0.74055914217176,0.726038374678196,0.726038374678196,13961.3832457449,0.0,1.0
1996-12-02,9.5,9.63,9.5,9.5,9244,0.726038374678196,0.735973636647477,0.726038374678196,0.726038374678196,120955.039103717,0.0,1.0
1996-12-03,9.75,10.0,9.5,9.63,12971,0.745144647696044,0.764250920713891,0.726038374678196,0.735973636647477,169721.745155161,0.0,1.0
1996-12-04,9.75,9.75,9.5,9.5,31579,0.745144647696044,0.745144647696044,0.726038374678196,0.726038374678196,413201.988301196,0.0,1.0
1996-12-05,9.5,9.75,9.5,9.5,20030,0.726038374678196,0.745144647696044,0.726038374678196,0.726038374678196,262086.697668481,0.0,1.0
1996-12-06,9.5,9.75,9.5,9.75,4385,0.726038374678196,0.745144647696044,0.726038374678196,0.745144647696044,57376.4437981174,0.0,1.0
1996-12-09,9.75,9.75,9.63,9.63,7756,0.745144647696044,0.745144647696044,0.735973636647477,0.735973636647477,101484.993865039,0.0,1.0
1996-12-10,9.75,10.12,9.63,9.63,3200,0.745144647696044,0.773421931762457,0.735973636647477,0.735973636647477,41871.0650294129,0.0,1.0
1996-12-11,9.87,10.0,9.63,9.63,30947,0.75431565874461,0.764250920713891,0.735973636647477,0.735973636647477,404932.452957888,0.0,1.0
1996-12-12,9.75,10.0,9.75,9.75,26035,0.745144647696044,0.764250920713891,0.745144647696044,0.745144647696044,340660.368137739,0.0,1.0
1996-12-13,10.0,10.12,9.75,9.75,17067,0.764250920713891,0.773421931762457,0.745144647696044,0.745144647696044,223316.708392809,0.0,1.0
1996-12-16,9.94,10.12,9.87,10.12,18844,0.759665415189608,0.773421931762457,0.75431565874461,0.773421931762457,246568.234191955,0.0,1.0
1996-12-17,9.87,10.0,9.75,9.75,13867,0.75431565874461,0.764250920713891,0.745144647696044,0.745144647696044,181445.643363396,0.0,1.0
1996-12-18,10.0,10.25,9.87,9.87,14828,0.764250920713891,0.783357193731738,0.75431565874461,0.75431565874461,194020.047580042,0.0,1.0
1996-12-19,10.0,10.25,10.0,10.0,28971,0.764250920713891,0.783357193731738,0.764250920713891,0.764250920713891,379077.070302225,0.0,1.0
1996-12-20,10.0,10.38,10.0,10.38,14235,0.764250920713891,0.793292455701019,0.764250920713891,0.793292455701019,186260.815841779,0.0,1.0
1996-12-23,9.75,10.06,9.75,10.0,24784,0.745144647696044,0.768836426238174,0.745144647696044,0.764250920713891,324291.398652803,0.0,1.0
1996-12-24,9.75,9.75,9.75,9.75,369,0.745144647696044,0.745144647696044,0.745144647696044,0.745144647696044,4828.25718620417,0.0,1.0
1996-12-26,9.87,9.87,9.75,9.87,2963,0.75431565874461,0.75431565874461,0.745144647696044,0.75431565874461,38769.989275672,0.0,1.0
1996-12-27,9.87,9.87,9.75,9.87,5175,0.75431565874461,0.75431565874461,0.745144647696044,0.75431565874461,67713.3629772537,0.0,1.0
1996-12-30,9.87,10.12,9.75,9.75,3042,0.75431565874461,0.773421931762457,0.745144647696044,0.745144647696044,39803.6811935856,0.0,1.0
1996-12-31,10.0,10.38,9.87,9.87,18252,0.764250920713891,0.793292455701019,0.75431565874461,0.75431565874461,238822.087161514,0.0,1.0
1997-01-02,10.31,10.5,10.13,10.5,3200,0.787942699256021,0.802463466749585,0.774186182683172,0.802463466749585,41871.0650294129,0.0,1.0
1997-01-03,10.75,10.75,10.13,10.5,36385,0.821569739767433,0.821569739767433,0.774186182683172,0.802463466749585,476087.094092246,0.0,1.0
1997-01-06,10.75,11.0,10.75,10.75,52030,0.821569739767433,0.84067601278528,0.821569739767433,0.821569739767433,680797.34796261,0.0,1.0
1997-01-07,10.63,10.75,10.63,10.75,10561,0.812398728718866,0.821569739767433,0.812398728718866,0.821569739767433,138187.599304884,0.0,1.0
1997-01-08,10.75,10.75,10.5,10.75,14775,0.821569739767433,0.821569739767433,0.802463466749585,0.821569739767433,193326.558065492,0.0,1.0
1997-01-09,10.5,10.5,10.5,10.5,11378,0.802463466749585,0.802463466749585,0.802463466749585,0.802463466749585,148877.805595206,0.0,1.0
1997-01-10,10.63,10.63,10.25,10.63,5768,0.812398728718866,0.812398728718866,0.783357193731738,0.812398728718866,75472.5947155167,0.0,1.0
1997-01-13,10.75,10.75,10.38,10.38,3042,0.821569739767433,0.821569739767433,0.793292455701019,0.793292455701019,39803.6811935856,0.0,1.0
1997-01-14,10.5,10.75,10.38,10.38,9244,0.802463466749585,0.821569739767433,0.793292455701019,0.793292455701019,120955.039103717,0.0,1.0
1997-01-15,10.5,10.5,10.5,10.5,3213,0.802463466749585,0.802463466749585,0.802463466749585,0.802463466749585,42041.1662310949,0.0,1.0
1997-01-16,10.25,10.5,10.25,10.5,20820,0.783357193731738,0.802463466749585,0.783357193731738,0.802463466749585,272423.616847618,0.0,1.0
1997-01-17,10.63,10.63,10.38,10.38,21979,0.812398728718866,0.812398728718866,0.793292455701019,0.793292455701019,287588.793212958,0.0,1.0
1997-01-20,10.63,10.63,10.63,10.63,2147,0.812398728718866,0.812398728718866,0.812398728718866,0.812398728718866,28092.8676931717,0.0,1.0
1997-01-21,10.5,10.63,10.38,10.63,5057,0.802463466749585,0.812398728718866,0.793292455701019,0.812398728718866,66169.3674542941,0.0,1.0
1997-01-22,10.5,10.63,10.5,10.63,86835,0.802463466749585,0.812398728718866,0.802463466749585,0.812398728718866,1136210.60369658,0.0,1.0
1997-01-23,10.5,10.63,10.5,10.63,14156,0.802463466749585,0.812398728718866,0.802463466749585,0.812398728718866,185227.123923865,0.0,1.0
1997-01-24,10.63,10.88,10.5,10.5,2844,0.812398728718866,0.831505001736713,0.802463466749585,0.802463466749585,37212.9090448907,0.0,1.0
1997-01-27,10.63,10.63,10.63,10.63,1857,0.812398728718866,0.812398728718866,0.812398728718866,0.812398728718866,24298.3024248812,0.0,1.0
1997-01-28,10.88,10.88,10.63,10.63,22571,0.831505001736713,0.831505001736713,0.812398728718866,0.812398728718866,295334.9402434,0.0,1.0
1997-01-29,10.63,10.75,10.63,10.75,9363,0.812398728718866,0.821569739767433,0.812398728718866,0.821569739767433,122512.119334498,0.0,1.0
1997-01-30,11.38,11.5,10.5,10.5,37584,0.869717547772408,0.878888558820974,0.802463466749585,0.802463466749585,491775.658770454,0.0,1.0
1997-01-31,11.88,12.5,11.5,12.25,122035,0.907930093808102,0.955313650892364,0.878888558820974,0.936207377874516,1596792.31902013,0.0,1.0
1997-02-03,12.0,12.13,11.75,11.88,101860,0.917101104856669,0.92703636682595,0.897994831838822,0.907930093808102,1332808.3387175,0.0,1.0
1997-02-04,11.75,12.13,11.63,12.13,38413,0.897994831838822,0.92703636682595,0.888823820790255,0.92703636682595,502622.881554637,0.0,1.0
1997-02-05,11.81,12.13,11.63,12.13,25771,0.902580337363105,0.92703636682595,0.888823820790255,0.92703636682595,337206.005272812,0.0,1.0
1997-02-06,11.88,12.13,11.63,12.13,22400,0.907930093808102,0.92703636682595,0.888823820790255,0.92703636682595,293097.45520589,0.0,1.0
1997-02-07,12.06,12.13,11.5,12.13,14947,0.921686610380952,0.92703636682595,0.878888558820974,0.92703636682595,195577.127810823,0.0,1.0
1997-02-10,11.75,12.13,11.5,12.13,52820,0.897994831838822,0.92703636682595,0.878888558820974,0.92703636682595,691134.267141746,0.0,1.0
1997-02-11,11.75,12.13,11.63,11.75,15763,0.897994831838822,0.92703636682595,0.888823820790255,0.897994831838822,206254.249393324,0.0,1.0
1997-02-12,12.13,12.13,11.63,11.88,33620,0.92703636682595,0.92703636682595,0.888823820790255,0.907930093808102,439907.876965269,0.0,1.0
1997-02-13,11.63,12.13,11.63,12.13,40968,0.888823820790255,0.92703636682595,0.888823820790255,0.92703636682595,536054.310039059,0.0,1.0
1997-02-14,11.75,12.13,11.38,12.13,21057,0.897994831838822,0.92703636682595,0.869717547772408,0.92703636682595,275524.692601358,0.0,1.0
1997-02-18,11.13,11.75,11.13,11.75,16171,0.850611274754561,0.897994831838822,0.850611274754561,0.897994831838822,211592.810184574,0.0,1.0
1997-02-19,11.25,11.75,11.0,11.75,23467,0.859782285803127,0.897994831838822,0.84067601278528,0.897994831838822,307058.838451635,0.0,1.0
1997-02-20,11.0,11.5,11.0,11.25,6163,0.84067601278528,0.878888558820974,0.84067601278528,0.859782285803127,80641.0543050849,0.0,1.0
1997-02-21,11.0,11.25,11.0,11.25,645,0.84067601278528,0.859782285803127,0.84067601278528,0.859782285803127,8439.63654499104,0.0,1.0
1997-02-24,11.0,11.25,10.75,11.06,6400,0.84067601278528,0.859782285803127,0.821569739767433,0.845261518309563,83742.1300588258,0.0,1.0
1997-02-25,10.88,11.25,10.63,11.25,13590,0.831505001736713,0.859782285803127,0.812398728718866,0.859782285803127,177821.179296788,0.0,1.0
1997-02-26,11.0,11.0,10.5,11.0,3200,0.84067601278528,0.84067601278528,0.802463466749585,0.84067601278528,41871.0650294129,0.0,1.0
1997-02-27,10.5,11.0,10.5,11.0,10785,0.802463466749585,0.84067601278528,0.802463466749585,0.84067601278528,141118.573856943,0.0,1.0
1997-02-28,10.88,10.88,10.0,10.25,13867,0.831505001736713,0.831505001736713,0.764250920713891,0.783357193731738,181445.643363396,0.0,1.0
1997-03-03,10.75,11.0,10.25,10.25,7993,0.821569739767433,0.84067601278528,0.783357193731738,0.783357193731738,104586.06961878,0.0,1.0
1997-03-04,10.38,11.0,10.25,11.0,11747,0.793292455701019,0.84067601278528,0.783357193731738,0.84067601278528,153706.06278141,0.0,1.0
1997-03-05,10.63,11.0,10.25,10.25,23756,0.812398728718866,0.84067601278528,0.783357193731738,0.783357193731738,310840.319012104,0.0,1.0
1997-03-06,10.5,11.0,10.25,11.0,21979,0.802463466749585,0.84067601278528,0.783357193731738,0.84067601278528,287588.793212958,0.0,1.0
1997-03-07,10.38,11.0,10.38,11.0,14775,0.793292455701019,0.84067601278528,0.793292455701019,0.84067601278528,193326.558065492,0.0,1.0
1997-03-10,11.0,11.0,10.38,10.75,3635,0.84067601278528,0.84067601278528,0.793292455701019,0.821569739767433,47562.9129318487,0.0,1.0
1997-03-11,10.75,11.0,10.5,10.88,17067,0.821569739767433,0.84067601278528,0.802463466749585,0.831505001736713,223316.708392809,0.0,1.0
1997-03-12,10.5,11.0,10.5,10.5,4978,0.802463466749585,0.84067601278528,0.802463466749585,0.802463466749585,65135.6755363805,0.0,1.0
1997-03-13,10.5,11.0,10.5,11.0,2660,0.802463466749585,0.84067601278528,0.802463466749585,0.84067601278528,34805.3228056995,0.0,1.0
1997-03-14,10.88,11.0,10.88,11.0,10245,0.831505001736713,0.84067601278528,0.831505001736713,0.84067601278528,134052.83163323,0.0,1.0
1997-03-17,10.63,11.0,10.56,11.0,41060,0.812398728718866,0.84067601278528,0.807048972273869,0.84067601278528,537258.103158654,0.0,1.0
1997-03-18,10.75,11.13,10.5,10.5,8020,0.821569739767433,0.850611274754561,0.802463466749585,0.802463466749585,104939.356729966,0.0,1.0
1997-03-19,10.5,10.5,10.5,10.5,1778,0.802463466749585,0.802463466749585,0.802463466749585,0.802463466749585,23264.6105069675,0.0,1.0
1997-03-20,11.25,11.25,10.5,11.25,3042,0.859782285803127,0.859782285803127,0.802463466749585,0.859782285803127,39803.6811935856,0.0,1.0
1997-03-21,10.5,10.5,10.5,10.5,645,0.802463466749585,0.802463466749585,0.802463466749585,0.802463466749585,8439.63654499104,0.0,1.0
1997-03-24,10.75,10.75,10.5,10.5,5057,0.821569739767433,0.821569739767433,0.802463466749585,0.802463466749585,66169.367454294,0.0,1.0
1997-03-25,11.25,11.25,10.5,11.25,21623,0.859782285803127,0.859782285803127,0.802463466749585,0.859782285803127,282930.637228436,0.0,1.0
1997-03-26,11.25,11.25,10.5,10.88,3635,0.859782285803127,0.859782285803127,0.802463466749585,0.831505001736713,47562.9129318487,0.0,1.0
1997-03-27,10.5,11.25,10.5,10.5,645,0.802463466749585,0.859782285803127,0.802463466749585,0.802463466749585,8439.63654499104,0.0,1.0
1997-03-31,10.75,11.25,10.5,10.5,3753,0.821569739767433,0.859782285803127,0.802463466749585,0.802463466749585,49106.9084548083,0.0,1.0
1997-04-01,10.5,11.0,10.5,11.0,4267,0.802463466749585,0.84067601278528,0.802463466749585,0.84067601278528,55832.4482751578,0.0,1.0
1997-04-02,11.0,11.13,10.5,10.5,12800,0.84067601278528,0.850611274754561,0.802463466749585,0.802463466749585,167484.260117652,0.0,1.0
1997-04-03,11.31,11.38,10.63,11.13,105179,0.864367791327411,0.869717547772408,0.812398728718866,0.850611274754561,1376236.48397769,0.0,1.0
1997-04-04,11.88,11.88,11.0,11.0,526235,0.907930093808102,0.907930093808102,0.84067601278528,0.84067601278528,6885631.22054784,0.0,1.0
1997-04-07,11.38,11.88,11.38,11.88,84556,0.869717547772408,0.907930093808102,0.869717547772408,0.907930093808102,1106390.55457095,0.0,1.0
1997-04-08,11.88,11.88,11.38,11.38,8784,0.907930093808102,0.907930093808102,0.869717547772408,0.869717547772408,114936.073505738,0.0,1.0
1997-04-09,11.38,11.88,11.38,11.88,2660,0.869717547772408,0.907930093808102,0.869717547772408,0.907930093808102,34805.3228056995,0.0,1.0
1997-04-10,11.88,11.88,11.38,11.88,1435,0.907930093808102,0.907930093808102,0.869717547772408,0.907930093808102,18776.5557241274,0.0,1.0
1997-04-11,11.25,11.75,11.25,11.25,4556,0.859782285803127,0.897994831838822,0.859782285803127,0.859782285803127,59613.9288356266,0.0,1.0
1997-04-14,11.63,11.75,11.13,11.25,908642,0.888823820790255,0.897994831838822,0.850611274754561,0.859782285803127,11889315.0845174,0.0,1.0
1997-04-15,11.13,11.63,11.13,11.13,16013,0.850611274754561,0.888823820790255,0.850611274754561,0.850611274754561,209525.426348746,0.0,1.0
1997-04-16,11.13,11.5,11.13,11.5,1593,0.850611274754561,0.878888558820974,0.850611274754561,0.878888558820974,20843.9395599546,0.0,1.0
1997-04-17,11.25,11.63,11.13,11.13,7230,0.859782285803127,0.888823820790255,0.850611274754561,0.850611274754561,94602.4375508298,0.0,1.0
1997-04-18,11.38,11.63,11.13,11.13,3042,0.869717547772408,0.888823820790255,0.850611274754561,0.850611274754561,39803.6811935856,0.0,1.0
1997-04-21,11.13,11.13,11.13,11.13,171,0.850611274754561,0.850611274754561,0.850611274754561,0.850611274754561,2237.48503750925,0.0,1.0
1997-04-22,11.13,11.31,11.13,11.13,110393,0.850611274754561,0.864367791327411,0.850611274754561,0.850611274754561,1444460.15055999,0.0,1.0
1997-04-23,11.13,11.5,11.13,11.13,9969,0.850611274754561,0.878888558820974,0.850611274754561,0.850611274754561,130441.452274443,0.0,1.0
1997-04-24,11.5,11.5,11.5,11.5,171,0.878888558820974,0.878888558820974,0.878888558820974,0.878888558820974,2237.48503750925,0.0,1.0
1997-04-25,10.88,11.25,10.88,11.13,31184,0.831505001736713,0.859782285803127,0.831505001736713,0.850611274754561,408033.528711629,0.0,1.0
1997-04-28,10.75,10.75,10.75,10.75,250,0.821569739767433,0.821569739767433,0.821569739767433,0.821569739767433,3271.17695542288,0.0,1.0
1997-04-29,10.75,10.75,10.75,10.75,171,0.821569739767433,0.821569739767433,0.821569739767433,0.821569739767433,2237.48503750925,0.0,1.0
1997-04-30,10.75,11.0,10.75,10.75,11193,0.821569739767433,0.84067601278528,0.821569739767433,0.821569739767433,146457.134648193,0.0,1.0
1997-05-01,10.13,10.75,10.13,10.75,8968,0.774186182683172,0.821569739767433,0.774186182683172,0.821569739767433,117343.65974493,0.0,1.0
1997-05-02,10.25,10.63,10.13,10.25,8020,0.783357193731738,0.812398728718866,0.774186182683172,0.783357193731738,104939.356729966,0.0,1.0
1997-05-05,10.13,10.75,10.13,10.13,7638,0.774186182683172,0.821569739767433,0.774186182683172,0.774186182683172,99940.9983420798,0.0,1.0
1997-05-06,10.5,10.75,10.13,10.13,28444,0.802463466749585,0.821569739767433,0.774186182683172,0.774186182683172,372181.429280194,0.0,1.0
1997-05-07,10.25,10.5,10.0,10.5,8784,0.783357193731738,0.802463466749585,0.764250920713891,0.802463466749585,114936.073505738,0.0,1.0
1997-05-08,10.25,10.5,10.25,10.25,12642,0.783357193731738,0.802463466749585,0.783357193731738,0.783357193731738,165416.876281824,0.0,1.0
1997-05-09,10.63,10.75,10.25,10.25,15644,0.812398728718866,0.821569739767433,0.783357193731738,0.783357193731738,204697.169162542,0.0,1.0
1997-05-12,10.38,10.75,10.25,10.25,7230,0.793292455701019,0.821569739767433,0.783357193731738,0.783357193731738,94602.4375508297,0.0,1.0
1997-05-13,10.53,10.75,10.25,10.5,55835,0.804756219511727,0.821569739767433,0.783357193731738,0.802463466749585,730584.661224146,0.0,1.0
1997-05-14,10.75,10.75,10.25,10.75,3213,0.821569739767433,0.821569739767433,0.783357193731738,0.821569739767433,42041.1662310949,0.0,1.0
1997-05-15,10.88,11.63,10.38,10.38,34568,0.831505001736713,0.888823820790255,0.793292455701019,0.793292455701019,452312.179980233,0.0,1.0
1997-05-16,11.25,11.63,10.88,10.88,22571,0.859782285803127,0.888823820790255,0.831505001736713,0.831505001736713,295334.9402434,0.0,1.0
1997-05-19,11.0,11.0,11.0,11.0,3213,0.84067601278528,0.84067601278528,0.84067601278528,0.84067601278528,42041.1662310949,0.0,1.0
1997-05-20,11.0,11.63,11.0,11.0,4267,0.84067601278528,0.888823820790255,0.84067601278528,0.84067601278528,55832.4482751577,0.0,1.0
1997-05-21,11.25,11.38,11.0,11.0,30828,0.859782285803127,0.869717547772408,0.84067601278528,0.84067601278528,403375.372727107,0.0,1.0
1997-05-22,11.38,11.38,11.0,11.0,1975,0.869717547772408,0.869717547772408,0.84067601278528,0.84067601278528,25842.2979478408,0.0,1.0
1997-05-23,11.13,11.13,11.13,11.13,435,0.850611274754561,0.850611274754561,0.850611274754561,0.850611274754561,5691.84790243581,0.0,1.0
1997-05-27,10.88,11.63,10.88,11.25,17975,0.831505001736713,0.888823820790255,0.831505001736713,0.859782285803127,235197.623094905,0.0,1.0
1997-05-28,11.0,11.63,11.0,11.63,2963,0.84067601278528,0.888823820790255,0.84067601278528,0.888823820790255,38769.989275672,0.0,1.0
1997-05-29,11.63,11.63,11.0,11.25,5768,0.888823820790255,0.888823820790255,0.84067601278528,0.859782285803127,75472.5947155168,0.0,1.0
1997-05-30,11.5,11.75,10.88,10.88,2252,0.878888558820974,0.897994831838822,0.831505001736713,0.831505001736713,29466.7620144493,0.0,1.0
1997-06-02,11.0,11.75,11.0,11.38,2844,0.84067601278528,0.897994831838822,0.84067601278528,0.869717547772408,37212.9090448907,0.0,1.0
1997-06-03,11.0,11.75,11.0,11.5,2660,0.84067601278528,0.897994831838822,0.84067601278528,0.878888558820974,34805.3228056995,0.0,1.0
1997-06-04,11.63,11.75,11.0,11.5,30038,0.888823820790255,0.897994831838822,0.84067601278528,0.878888558820974,393038.45354797,0.0,1.0
1997-06-05,12.13,12.13,11.5,11.75,9363,0.92703636682595,0.92703636682595,0.878888558820974,0.897994831838822,122512.119334498,0.0,1.0
1997-06-06,11.5,11.5,11.5,11.5,1067,0.878888558820974,0.878888558820974,0.878888558820974,0.878888558820974,13961.3832457449,0.0,1.0
1997-06-09,11.5,11.5,11.5,11.5,1975,0.878888558820974,0.878888558820974,0.878888558820974,0.878888558820974,25842.2979478408,0.0,1.0
1997-06-10,11.5,12.0,11.38,11.5,27220,0.878888558820974,0.917101104856669,0.869717547772408,0.878888558820974,356165.746906444,0.0,1.0
1997-06-11,12.0,12.13,12.0,12.0,1067,0.917101104856669,0.92703636682595,0.917101104856669,0.917101104856669,13961.3832457449,0.0,1.0
1997-06-12,11.44,12.0,11.38,11.38,41771,0.874303053296691,0.917101104856669,0.869717547772408,0.869717547772408,546561.330419877,0.0,1.0
1997-06-13,11.88,11.88,11.38,11.44,13867,0.907930093808102,0.907930093808102,0.869717547772408,0.874303053296691,181445.643363396,0.0,1.0
1997-06-16,11.38,12.25,11.38,12.25,2963,0.869717547772408,0.936207377874516,0.869717547772408,0.936207377874516,38769.989275672,0.0,1.0
1997-06-17,11.63,12.0,11.38,11.63,12642,0.888823820790255,0.917101104856669,0.869717547772408,0.888823820790255,165416.876281824,0.0,1.0
1997-06-18,11.81,12.25,11.75,11.75,40652,0.902580337363105,0.936207377874516,0.897994831838822,0.897994831838822,531919.542367404,0.0,1.0
1997-06-19,11.63,11.75,11.63,11.75,21347,0.888823820790255,0.897994831838822,0.888823820790255,0.897994831838822,279319.257869649,0.0,1.0
1997-06-20,11.69,12.0,11.63,11.63,6400,0.893409326314538,0.917101104856669,0.888823820790255,0.888823820790255,83742.1300588258,0.0,1.0
1997-06-23,11.69,11.69,11.63,11.63,11220,0.893409326314538,0.893409326314538,0.888823820790255,0.888823820790255,146810.421759379,0.0,1.0
1997-06-24,11.88,11.88,11.38,11.38,2252,0.907930093808102,0.907930093808102,0.869717547772408,0.869717547772408,29466.7620144493,0.0,1.0
1997-06-25,11.5,12.25,11.5,12.25,5228,0.878888558820974,0.936207377874516,0.878888558820974,0.936207377874516,68406.8524918033,0.0,1.0
1997-06-26,11.88,12.0,11.5,12.0,4438,0.907930093808102,0.917101104856669,0.878888558820974,0.917101104856669,58069.933312667,0.0,1.0
1997-06-27,12.25,12.25,11.5,12.25,4161,0.936207377874516,0.936207377874516,0.878888558820974,0.936207377874516,54445.4692460585,0.0,1.0
1997-06-30,12.0,12.0,11.5,11.63,2844,0.917101104856669,0.917101104856669,0.878888558820974,0.888823820790255,37212.9090448907,0.0,1.0
1997-07-01,11.63,11.63,11.63,11.63,369,0.888823820790255,0.888823820790255,0.888823820790255,0.888823820790255,4828.25718620418,0.0,1.0
1997-07-02,11.69,12.13,11.63,12.13,7045,0.893409326314538,0.92703636682595,0.888823820790255,0.92703636682595,92181.7666038169,0.0,1.0
1997-07-03,11.75,11.75,11.63,11.63,3371,0.897994831838822,0.897994831838822,0.888823820790255,0.888823820790255,44108.5500669221,0.0,1.0
1997-07-07,11.63,11.75,11.63,11.63,7230,0.888823820790255,0.897994831838822,0.888823820790255,0.888823820790255,94602.4375508298,0.0,1.0
1997-07-08,11.63,11.75,11.63,11.63,2028,0.888823820790255,0.897994831838822,0.888823820790255,0.888823820790255,26535.7874623904,0.0,1.0
1997-07-09,11.63,12.0,11.63,11.63,12379,0.888823820790255,0.917101104856669,0.888823820790255,0.888823820790255,161975.598124719,0.0,1.0
1997-07-10,11.63,12.0,11.63,11.63,6571,0.888823820790255,0.917101104856669,0.888823820790255,0.888823820790255,85979.6150963351,0.0,1.0
1997-07-11,12.0,12.38,11.62,12.38,3569,0.917101104856669,0.946142639843797,0.888059569869541,0.946142639843797,46699.3222156171,0.0,1.0
1997-07-14,11.63,11.63,11.63,11.63,2252,0.888823820790255,0.888823820790255,0.888823820790255,0.888823820790255,29466.7620144493,0.0,1.0
1997-07-15,11.63,11.63,11.63,11.63,8375,0.888823820790255,0.888823820790255,0.888823820790255,0.888823820790255,109584.428006667,0.0,1.0
1997-07-16,12.13,12.13,11.88,12.13,21860,0.92703636682595,0.92703636682595,0.907930093808102,0.92703636682595,286031.712982177,0.0,1.0
1997-07-17,12.0,12.0,11.88,11.88,9244,0.917101104856669,0.917101104856669,0.907930093808102,0.907930093808102,120955.039103716,0.0,1.0
1997-07-18,11.88,12.06,11.88,12.0,7045,0.907930093808102,0.921686610380952,0.907930093808102,0.917101104856669,92181.7666038169,0.0,1.0
1997-07-21,12.0,12.0,11.88,11.88,12813,0.917101104856669,0.917101104856669,0.907930093808102,0.907930093808102,167654.361319334,0.0,1.0
1997-07-22,12.5,12.5,12.5,12.5,553,0.955313650892364,0.955313650892364,0.955313650892364,0.955313650892364,7235.84342539541,0.0,1.0
1997-07-23,11.88,12.5,11.88,12.5,1778,0.907930093808102,0.955313650892364,0.907930093808102,0.955313650892364,23264.6105069675,0.0,1.0
1997-07-24,11.88,11.88,11.88,11.88,1857,0.907930093808102,0.907930093808102,0.907930093808102,0.907930093808102,24298.3024248812,0.0,1.0
1997-07-25,11.94,12.5,11.88,11.88,33778,0.912515599332386,0.955313650892364,0.907930093808102,0.907930093808102,441975.260801096,0.0,1.0
1997-07-28,11.94,12.5,11.88,11.88,31763,0.912515599332386,0.955313650892364,0.907930093808102,0.907930093808102,415609.574540388,0.0,1.0
1997-07-29,11.88,12.25,11.88,11.88,10390,0.907930093808102,0.936207377874516,0.907930093808102,0.907930093808102,135950.114267375,0.0,1.0
1997-07-30,12.38,12.38,11.88,11.88,10245,0.946142639843797,0.946142639843797,0.907930093808102,0.907930093808102,134052.83163323,0.0,1.0
1997-07-31,12.0,12.25,11.88,12.25,3753,0.917101104856669,0.936207377874516,0.907930093808102,0.936207377874516,49106.9084548083,0.0,1.0
1997-08-01,11.88,11.88,11.88,11.88,3200,0.907930093808102,0.907930093808102,0.907930093808102,0.907930093808102,41871.0650294129,0.0,1.0
1997-08-04,11.81,12.25,11.75,11.88,10956,0.902580337363105,0.936207377874516,0.897994831838822,0.907930093808102,143356.058894452,0.0,1.0
1997-08-05,11.75,11.75,11.75,11.75,645,0.897994831838822,0.897994831838822,0.897994831838822,0.897994831838822,8439.63654499103,0.0,1.0
1997-08-06,11.75,12.38,11.75,11.75,2963,0.897994831838822,0.946142639843797,0.897994831838822,0.897994831838822,38769.989275672,0.0,1.0
1997-08-07,11.88,12.0,11.75,11.88,13235,0.907930093808102,0.917101104856669,0.897994831838822,0.907930093808102,173176.108020087,0.0,1.0
1997-08-08,11.81,12.25,11.75,11.88,16553,0.902580337363105,0.936207377874516,0.897994831838822,0.907930093808102,216591.16857246,0.0,1.0
1997-08-11,11.75,12.0,11.75,11.75,2147,0.897994831838822,0.917101104856669,0.897994831838822,0.897994831838822,28092.8676931717,0.0,1.0
1997-08-12,11.75,12.25,11.75,11.75,8547,0.897994831838822,0.936207377874516,0.897994831838822,0.897994831838822,111834.997751997,0.0,1.0
1997-08-13,11.63,12.0,11.63,11.75,10561,0.888823820790255,0.917101104856669,0.888823820790255,0.897994831838822,138187.599304884,0.0,1.0
1997-08-14,12.0,12.0,11.5,11.63,23045,0.917101104856669,0.917101104856669,0.878888558820974,0.888823820790255,301537.091750881,0.0,1.0
1997-08-15,11.63,12.0,11.63,12.0,5347,0.888823820790255,0.917101104856669,0.888823820790255,0.917101104856669,69963.9327225846,0.0,1.0
1997-08-18,11.63,11.88,11.5,11.5,8020,0.888823820790255,0.907930093808102,0.878888558820974,0.878888558820974,104939.356729966,0.0,1.0
1997-08-19,12.0,12.0,11.38,11.38,16961,0.917101104856669,0.917101104856669,0.869717547772408,0.869717547772408,221929.72936371,0.0,1.0
1997-08-20,11.63,11.75,11.5,11.5,4635,0.888823820790255,0.897994831838822,0.878888558820974,0.878888558820974,60647.6207535402,0.0,1.0
1997-08-21,11.5,11.75,11.5,11.5,5768,0.878888558820974,0.897994831838822,0.878888558820974,0.878888558820974,75472.5947155168,0.0,1.0
1997-08-22,11.63,11.75,11.5,11.63,4030,0.888823820790255,0.897994831838822,0.878888558820974,0.888823820790255,52731.3725214169,0.0,1.0
1997-08-25,11.75,11.75,11.63,11.75,1975,0.897994831838822,0.897994831838822,0.888823820790255,0.897994831838822,25842.2979478408,0.0,1.0
1997-08-26,11.63,12.0,11.63,11.63,10245,0.888823820790255,0.917101104856669,0.888823820790255,0.888823820790255,134052.83163323,0.0,1.0
1997-08-27,12.5,12.75,11.75,12.25,35213,0.955313650892364,0.974419923910211,0.897994831838822,0.936207377874516,460751.816525224,0.0,1.0
1997-08-28,13.13,13.13,12.5,12.5,23835,1.00346145889734,1.00346145889734,0.955313650892364,0.955313650892364,311874.010930017,0.0,1.0
1997-08-29,13.56,13.63,12.75,12.75,21768,1.03632424848804,1.04167400493303,0.974419923910211,0.974419923910211,284827.91986258,0.0,1.0
1997-09-02,13.0,13.5,12.88,13.0,16961,0.993526196928058,1.03173874296375,0.984355185879491,0.993526196928058,221929.72936371,0.0,1.0
1997-09-03,12.75,13.25,12.75,12.75,6044,0.974419923910211,1.01263246994591,0.974419923910211,0.974419923910211,79083.9740743036,0.0,1.0
1997-09-04,12.75,13.0,12.75,12.75,16171,0.974419923910211,0.993526196928058,0.974419923910211,0.974419923910211,211592.810184574,0.0,1.0
1997-09-05,12.63,13.0,12.63,12.63,2568,0.965248912861644,0.993526196928058,0.965248912861644,0.965248912861644,33601.5296861039,0.0,1.0
1997-09-08,12.69,13.0,12.63,12.63,4030,0.969834418385927,0.993526196928058,0.965248912861644,0.965248912861644,52731.3725214169,0.0,1.0
1997-09-09,13.25,13.38,12.56,13.25,16435,1.01263246994591,1.02256773191519,0.959899156416647,1.01263246994591,215047.173049499,0.0,1.0
1997-09-10,13.25,13.25,12.75,13.0,5623,1.01263246994591,1.01263246994591,0.974419923910211,0.993526196928058,73575.3120813711,0.0,1.0
1997-09-11,12.75,13.19,12.75,13.19,6242,0.974419923910211,1.00804696442162,0.974419923910211,1.00804696442162,81674.7462229985,0.0,1.0
1997-09-12,13.25,13.25,12.75,13.06,96961,1.01263246994591,1.01263246994591,0.974419923910211,0.998111702452341,1268706.35509903,0.0,1.0
1997-09-15,12.88,13.25,12.75,13.25,230163,0.984355185879491,1.01263246994591,0.974419923910211,1.01263246994591,3011615.60636399,0.0,1.0
1997-09-16,13.0,13.38,12.88,12.88,29169,0.993526196928058,1.02256773191519,0.984355185879491,0.984355185879491,381667.84245092,0.0,1.0
1997-09-17,13.0,13.25,12.88,13.25,32645,0.993526196928058,1.01263246994591,0.984355185879491,1.01263246994591,427150.28683912,0.0,1.0
1997-09-18,13.25,13.25,13.0,13.0,17778,1.01263246994591,1.01263246994591,0.993526196928058,0.993526196928058,232619.935654031,0.0,1.0
1997-09-19,13.25,13.25,13.0,13.0,8784,1.01263246994591,1.01263246994591,0.993526196928058,0.993526196928058,114936.073505738,0.0,1.0
1997-09-22,13.94,13.94,13.13,13.25,37228,1.06536578347516,1.06536578347516,1.00346145889734,1.01263246994591,487117.502785934,0.0,1.0
1997-09-23,13.94,13.94,13.56,13.94,18147,1.06536578347516,1.06536578347516,1.03632424848804,1.06536578347516,237448.192840237,0.0,1.0
1997-09-24,13.81,14.0,13.63,13.63,55993,1.05543052150588,1.06995128899945,1.04167400493303,1.04167400493303,732652.045059976,0.0,1.0
1997-09-25,13.25,13.75,13.25,13.75,18568,1.01263246994591,1.0508450159816,1.01263246994591,1.0508450159816,242956.854833167,0.0,1.0
1997-09-26,13.19,13.19,13.13,13.13,1067,1.00804696442162,1.00804696442162,1.00346145889734,1.00346145889734,13961.3832457449,0.0,1.0
1997-09-29,12.88,13.38,12.88,13.38,17778,0.984355185879491,1.02256773191519,0.984355185879491,1.02256773191519,232619.935654032,0.0,1.0
1997-09-30,12.5,12.88,12.38,12.88,25244,0.955313650892364,0.984355185879491,0.946142639843797,0.984355185879491,330310.364250781,0.0,1.0
1997-10-01,13.13,13.13,12.63,13.13,7993,1.00346145889734,1.00346145889734,0.965248912861644,1.00346145889734,104586.06961878,0.0,1.0
1997-10-02,13.0,13.0,13.0,13.0,2568,0.993526196928058,0.993526196928058,0.993526196928058,0.993526196928058,33601.5296861039,0.0,1.0
1997-10-03,13.5,13.5,13.0,13.0,216428,1.03173874296375,1.03173874296375,0.993526196928058,0.993526196928058,2831897.14443306,0.0,1.0
1997-10-06,13.5,13.63,13.13,13.13,7638,1.03173874296375,1.04167400493303,1.00346145889734,1.00346145889734,99940.9983420802,0.0,1.0
1997-10-07,14.13,14.13,13.5,13.75,59628,1.07988655096873,1.07988655096873,1.03173874296375,1.0508450159816,780214.957991821,0.0,1.0
1997-10-08,14.0,14.0,13.63,13.75,15368,1.06995128899945,1.06995128899945,1.04167400493303,1.0508450159816,201085.789803755,0.0,1.0
1997-10-09,14.0,14.0,13.81,13.88,36820,1.06995128899945,1.06995128899945,1.05543052150588,1.06078027795088,481778.941994681,0.0,1.0
1997-10-10,14.31,14.31,13.75,14.0,15579,1.09364306754158,1.09364306754158,1.0508450159816,1.06995128899945,203846.663154132,0.0,1.0
1997-10-13,14.0,14.25,13.88,14.25,34568,1.06995128899945,1.08905756201729,1.06078027795088,1.08905756201729,452312.179980232,0.0,1.0
1997-10-14,14.0,14.0,14.0,14.0,553,1.06995128899945,1.06995128899945,1.06995128899945,1.06995128899945,7235.8434253954,0.0,1.0
1997-10-15,14.0,14.38,14.0,14.0,9442,1.06995128899945,1.09899282398658,1.06995128899945,1.06995128899945,123545.811252411,0.0,1.0
1997-10-16,14.0,14.38,14.0,14.0,10430,1.06995128899945,1.09899282398658,1.06995128899945,1.06995128899945,136473.502580242,0.0,1.0
1997-10-17,14.13,14.13,14.0,14.0,3635,1.07988655096873,1.07988655096873,1.06995128899945,1.06995128899945,47562.9129318486,0.0,1.0
1997-10-20,14.0,14.13,14.0,14.0,10153,1.06995128899945,1.07988655096873,1.06995128899945,1.06995128899945,132849.038513634,0.0,1.0
1997-10-21,13.88,14.13,13.88,13.88,14393,1.06078027795088,1.07988655096873,1.06078027795088,1.06078027795088,188328.199677606,0.0,1.0
1997-10-22,14.0,14.38,14.0,14.13,88178,1.06995128899945,1.09899282398658,1.06995128899945,1.07988655096873,1153783.36630111,0.0,1.0
1997-10-23,13.63,13.88,13.5,13.75,122390,1.04167400493303,1.06078027795088,1.03173874296375,1.0508450159816,1601437.39029683,0.0,1.0
1997-10-24,13.63,14.0,13.63,13.63,13050,1.04167400493303,1.06995128899945,1.04167400493303,1.04167400493303,170755.437073075,0.0,1.0
1997-10-27,12.5,13.63,12.5,13.25,36385,0.955313650892364,1.04167400493303,0.955313650892364,1.01263246994591,476087.094092246,0.0,1.0
1997-10-28,12.25,13.38,12.25,12.25,11575,0.936207377874516,1.02256773191519,0.936207377874516,0.936207377874516,151455.493036079,0.0,1.0
1997-10-29,13.13,13.63,12.88,13.13,88823,1.00346145889734,1.04167400493303,0.984355185879491,1.00346145889734,1162223.00284611,0.0,1.0
1997-10-30,12.88,13.5,12.75,13.5,5057,0.984355185879491,1.03173874296375,0.974419923910211,1.03173874296375,66169.3674542941,0.0,1.0
1997-10-31,12.75,12.88,12.69,12.75,11457,0.974419923910211,0.984355185879491,0.969834418385927,0.974419923910211,149911.49751312,0.0,1.0
1997-11-03,12.75,13.13,12.75,13.0,3635,0.974419923910211,1.00346145889734,0.974419923910211,0.993526196928058,47562.9129318487,0.0,1.0
1997-11-04,12.63,13.13,12.44,12.63,39993,0.965248912861644,1.00346145889734,0.95072814536808,0.965248912861644,523296.719912909,0.0,1.0
1997-11-05,12.5,12.75,12.44,12.5,22044,0.955313650892364,0.974419923910211,0.95072814536808,0.955313650892364,288439.299221368,0.0,1.0
1997-11-06,12.56,13.06,12.44,12.44,1620,0.959899156416647,0.998111702452341,0.95072814536808,0.95072814536808,21197.2266711403,0.0,1.0
1997-11-07,12.75,13.06,12.5,13.06,9179,0.974419923910211,0.998111702452341,0.955313650892364,0.998111702452341,120104.533095307,0.0,1.0
1997-11-10,12.63,12.78,12.63,12.63,37860,0.965248912861644,0.976712676672352,0.965248912861644,0.965248912861644,495387.038129241,0.0,1.0
1997-11-11,12.63,13.19,12.63,13.19,42153,0.965248912861644,1.00804696442162,0.965248912861644,1.00804696442162,551559.688807763,0.0,1.0
1997-11-12,12.63,12.63,12.63,12.63,645,0.965248912861644,0.965248912861644,0.965248912861644,0.965248912861644,8439.63654499104,0.0,1.0
1997-11-13,12.63,12.75,12.63,12.75,553,0.965248912861644,0.974419923910211,0.965248912861644,0.974419923910211,7235.84342539542,0.0,1.0
1997-11-14,12.63,12.75,12.63,12.63,2147,0.965248912861644,0.974419923910211,0.965248912861644,0.965248912861644,28092.8676931717,0.0,1.0
1997-11-17,12.88,12.88,12.63,12.63,5768,0.984355185879491,0.984355185879491,0.965248912861644,0.965248912861644,75472.5947155168,0.0,1.0
1997-11-18,12.75,13.0,12.69,12.69,9179,0.974419923910211,0.993526196928058,0.969834418385927,0.969834418385927,120104.533095307,0.0,1.0
1997-11-19,12.69,12.75,12.69,12.75,25850,0.969834418385927,0.974419923910211,0.969834418385927,0.974419923910211,338239.697190726,0.0,1.0
1997-11-20,12.69,13.13,12.69,13.0,7361,0.969834418385927,1.00346145889734,0.969834418385927,0.993526196928058,96316.5342754714,0.0,1.0
1997-11-21,13.25,13.25,12.69,12.69,12800,1.01263246994591,1.01263246994591,0.969834418385927,0.969834418385927,167484.260117651,0.0,1.0
1997-11-24,12.69,12.69,12.69,12.69,2028,0.969834418385927,0.969834418385927,0.969834418385927,0.969834418385927,26535.7874623904,0.0,1.0
1997-11-25,12.78,12.88,12.69,12.88,3753,0.976712676672352,0.984355185879491,0.969834418385927,0.984355185879491,49106.9084548083,0.0,1.0
1997-11-26,12.72,12.94,12.69,12.69,2660,0.972127171148069,0.988940691403775,0.969834418385927,0.969834418385927,34805.3228056995,0.0,1.0
1997-11-28,12.69,12.88,12.69,12.69,3635,0.969834418385927,0.984355185879491,0.969834418385927,0.969834418385927,47562.9129318487,0.0,1.0
1997-12-01,12.44,12.69,12.44,12.69,101860,0.95072814536808,0.969834418385927,0.95072814536808,0.969834418385927,1332808.3387175,0.0,1.0
1997-12-02,12.38,12.56,12.38,12.44,21979,0.946142639843797,0.959899156416647,0.946142639843797,0.95072814536808,287588.793212958,0.0,1.0
1997-12-03,12.44,12.5,12.38,12.38,18779,0.95072814536808,0.955313650892364,0.946142639843797,0.946142639843797,245717.728183545,0.0,1.0
1997-12-04,12.5,12.75,12.38,12.63,55835,0.955313650892364,0.974419923910211,0.946142639843797,0.965248912861644,730584.661224146,0.0,1.0
1997-12-05,12.63,12.63,12.44,12.56,10785,0.965248912861644,0.965248912861644,0.95072814536808,0.959899156416647,141118.573856943,0.0,1.0
1997-12-08,12.5,12.56,12.5,12.56,5860,0.955313650892364,0.959899156416647,0.955313650892364,0.959899156416647,76676.3878351123,0.0,1.0
1997-12-09,12.5,12.5,12.5,12.5,645,0.955313650892364,0.955313650892364,0.955313650892364,0.955313650892364,8439.63654499103,0.0,1.0
1997-12-10,12.44,12.63,12.44,12.63,5768,0.95072814536808,0.965248912861644,0.95072814536808,0.965248912861644,75472.5947155168,0.0,1.0
1997-12-11,12.47,12.47,12.38,12.38,1975,0.953020898130222,0.953020898130222,0.946142639843797,0.946142639843797,25842.2979478408,0.0,1.0
1997-12-12,12.44,12.5,12.44,12.5,36030,0.95072814536808,0.955313650892364,0.95072814536808,0.955313650892364,471442.022815546,0.0,1.0
1997-12-15,12.5,12.5,12.44,12.44,26785,0.955313650892364,0.955313650892364,0.95072814536808,0.95072814536808,350473.899004007,0.0,1.0
1997-12-16,12.47,12.5,12.38,12.38,3753,0.953020898130222,0.955313650892364,0.946142639843797,0.946142639843797,49106.9084548083,0.0,1.0
1997-12-17,12.5,12.5,12.38,12.38,1620,0.955313650892364,0.955313650892364,0.946142639843797,0.946142639843797,21197.2266711403,0.0,1.0
1997-12-18,12.47,12.5,12.38,12.38,4030,0.953020898130222,0.955313650892364,0.946142639843797,0.946142639843797,52731.3725214169,0.0,1.0
1997-12-19,12.5,12.5,12.38,12.38,18423,0.955313650892364,0.955313650892364,0.946142639843797,0.946142639843797,241059.572199023,0.0,1.0
1997-12-22,12.5,12.5,12.38,12.38,645,0.955313650892364,0.955313650892364,0.946142639843797,0.946142639843797,8439.63654499103,0.0,1.0
1997-12-23,12.56,12.56,12.56,12.56,369,0.959899156416647,0.959899156416647,0.959899156416647,0.959899156416647,4828.25718620417,0.0,1.0
1997-12-24,12.56,12.56,12.56,12.56,553,0.959899156416647,0.959899156416647,0.959899156416647,0.959899156416647,7235.84342539541,0.0,1.0
1997-12-26,12.56,12.56,12.56,12.56,0,0.959899156416647,0.959899156416647,0.959899156416647,0.959899156416647,0,0.0,1.0
1997-12-29,12.5,12.75,12.5,12.56,11747,0.955313650892364,0.974419923910211,0.955313650892364,0.959899156416647,153706.06278141,0.0,1.0
1997-12-30,12.75,12.75,12.5,12.5,5860,0.974419923910211,0.974419923910211,0.955313650892364,0.955313650892364,76676.3878351123,0.0,1.0
1997-12-31,12.63,12.75,12.63,12.75,36978,0.965248912861644,0.974419923910211,0.965248912861644,0.974419923910211,483846.325830509,0.0,1.0
1998-01-02,12.75,13.0,12.75,13.0,6413,0.974419923910211,0.993526196928058,0.974419923910211,0.993526196928058,83912.2312605077,0.0,1.0
1998-01-05,12.56,12.63,12.5,12.56,11747,0.959899156416647,0.965248912861644,0.955313650892364,0.959899156416647,153706.06278141,0.0,1.0
1998-01-06,12.56,12.56,12.56,12.56,16553,0.959899156416647,0.959899156416647,0.959899156416647,0.959899156416647,216591.16857246,0.0,1.0
1998-01-07,12.75,12.75,12.5,12.63,14156,0.974419923910211,0.974419923910211,0.955313650892364,0.965248912861644,185227.123923865,0.0,1.0
1998-01-08,12.75,13.0,12.75,13.0,39835,0.974419923910211,0.993526196928058,0.974419923910211,0.993526196928058,521229.336077082,0.0,1.0
1998-01-09,12.5,12.5,12.5,12.5,7361,0.955313650892364,0.955313650892364,0.955313650892364,0.955313650892364,96316.5342754713,0.0,1.0
1998-01-12,12.75,12.88,12.5,12.5,9179,0.974419923910211,0.984355185879491,0.955313650892364,0.955313650892364,120104.533095307,0.0,1.0
1998-01-13,12.63,13.0,12.63,12.63,19990,0.965248912861644,0.993526196928058,0.965248912861644,0.965248912861644,261563.309355614,0.0,1.0
1998-01-14,12.63,12.94,12.63,12.63,8968,0.965248912861644,0.988940691403775,0.965248912861644,0.965248912861644,117343.65974493,0.0,1.0
1998-01-15,12.63,13.0,12.63,13.0,1620,0.965248912861644,0.993526196928058,0.965248912861644,0.993526196928058,21197.2266711403,0.0,1.0
1998-01-16,12.63,12.81,12.63,12.63,1975,0.965248912861644,0.979005429434494,0.965248912861644,0.965248912861644,25842.2979478408,0.0,1.0
1998-01-20,13.0,13.0,12.63,12.69,34779,0.993526196928058,0.993526196928058,0.965248912861644,0.969834418385927,455073.05333061,0.0,1.0
1998-01-21,12.94,13.38,12.81,12.81,18963,0.988940691403775,1.02256773191519,0.979005429434494,0.979005429434494,248125.314422736,0.0,1.0
1998-01-22,13.13,13.13,12.88,13.13,30828,1.00346145889734,1.00346145889734,0.984355185879491,1.00346145889734,403375.372727106,0.0,1.0
1998-01-23,13.25,13.25,13.06,13.13,28023,1.01263246994591,1.01263246994591,0.998111702452341,1.00346145889734,366672.76728726,0.0,1.0
1998-01-26,13.25,13.5,13.19,13.19,32369,1.01263246994591,1.03173874296375,1.00804696442162,1.00804696442162,423538.907480331,0.0,1.0
1998-01-27,12.88,13.13,12.88,13.13,3371,0.984355185879491,1.00346145889734,0.984355185879491,1.00346145889734,44108.5500669222,0.0,1.0
1998-01-28,14.0,14.25,13.5,13.75,46420,1.06995128899945,1.08905756201729,1.03173874296375,1.0508450159816,607392.137082919,0.0,1.0
1998-01-29,14.0,14.38,13.88,13.88,20438,1.06995128899945,1.09899282398658,1.06078027795088,1.06078027795088,267425.258459731,0.0,1.0
1998-01-30,14.0,14.0,14.0,14.0,7835,1.06995128899945,1.06995128899945,1.06995128899945,1.06995128899945,102518.685782953,0.0,1.0
1998-02-02,14.0,14.38,14.0,14.38,8375,1.06995128899945,1.09899282398658,1.06995128899945,1.09899282398658,109584.428006666,0.0,1.0
1998-02-03,14.0,14.13,13.75,13.75,34660,1.06995128899945,1.07988655096873,1.0508450159816,1.0508450159816,453515.973099827,0.0,1.0
1998-02-04,14.0,14.0,14.0,14.0,0,1.06995128899945,1.06995128899945,1.06995128899945,1.06995128899945,0,0.0,1.0
1998-02-05,14.0,14.13,13.75,14.0,28971,1.06995128899945,1.07988655096873,1.0508450159816,1.06995128899945,379077.070302224,0.0,1.0
1998-02-06,14.5,14.63,14.0,14.0,25442,1.10816383503514,1.11809909700442,1.06995128899945,1.06995128899945,332901.136399476,0.0,1.0
1998-02-09,14.06,14.5,14.06,14.5,553,1.07453679452373,1.10816383503514,1.07453679452373,1.10816383503514,7235.84342539542,0.0,1.0
1998-02-10,14.13,14.13,14.0,14.0,435,1.07988655096873,1.07988655096873,1.06995128899945,1.06995128899945,5691.8479024358,0.0,1.0
1998-02-11,14.25,14.25,14.13,14.13,41363,1.08905756201729,1.08905756201729,1.07988655096873,1.07988655096873,541222.769628629,0.0,1.0
1998-02-12,14.0,14.06,14.0,14.06,20267,1.06995128899945,1.07453679452373,1.06995128899945,1.07453679452373,265187.773422221,0.0,1.0
1998-02-13,13.88,14.06,13.88,14.06,171,1.06078027795088,1.07453679452373,1.06078027795088,1.07453679452373,2237.48503750925,0.0,1.0
1998-02-17,14.13,14.13,13.88,14.06,16171,1.07988655096873,1.07988655096873,1.06078027795088,1.07453679452373,211592.810184573,0.0,1.0
1998-02-18,14.06,14.13,14.0,14.13,4030,1.07453679452373,1.07988655096873,1.06995128899945,1.07988655096873,52731.3725214169,0.0,1.0
1998-02-19,14.0,14.13,14.0,14.13,2568,1.06995128899945,1.07988655096873,1.06995128899945,1.07988655096873,33601.5296861038,0.0,1.0
1998-02-20,14.63,14.75,14.0,14.0,23230,1.11809909700442,1.12727010805299,1.06995128899945,1.06995128899945,303957.762697895,0.0,1.0
1998-02-23,14.38,15.0,14.38,15.0,6571,1.09899282398658,1.14637638107084,1.09899282398658,1.14637638107084,85979.6150963346,0.0,1.0
1998-02-24,14.5,14.75,14.38,14.38,8257,1.10816383503514,1.12727010805299,1.09899282398658,1.09899282398658,108040.432483707,0.0,1.0
1998-02-25,14.25,14.5,14.25,14.5,25771,1.08905756201729,1.10816383503514,1.08905756201729,1.10816383503514,337206.005272814,0.0,1.0
1998-02-26,14.38,14.38,14.0,14.06,1356,1.09899282398658,1.09899282398658,1.06995128899945,1.07453679452373,17742.8638062136,0.0,1.0
1998-02-27,14.0,14.25,14.0,14.0,2384,1.06995128899945,1.08905756201729,1.06995128899945,1.06995128899945,31193.9434469125,0.0,1.0
1998-03-02,14.13,14.13,14.0,14.0,5979,1.07988655096873,1.07988655096873,1.06995128899945,1.06995128899945,78233.4680658935,0.0,1.0
1998-03-03,13.94,14.25,13.94,14.06,10561,1.06536578347516,1.08905756201729,1.06536578347516,1.07453679452373,138187.599304885,0.0,1.0
1998-03-04,14.06,14.06,14.0,14.0,2844,1.07453679452373,1.07453679452373,1.06995128899945,1.06995128899945,37212.9090448907,0.0,1.0
1998-03-05,14.0,14.0,14.0,14.0,5175,1.06995128899945,1.06995128899945,1.06995128899945,1.06995128899945,67713.3629772535,0.0,1.0
1998-03-06,14.38,14.38,13.88,14.13,108260,1.09899282398658,1.09899282398658,1.06078027795088,1.07988655096873,1416550.46877632,0.0,1.0
1998-03-09,14.13,14.5,13.88,14.38,9179,1.07988655096873,1.10816383503514,1.06078027795088,1.09899282398658,120104.533095306,0.0,1.0
1998-03-10,14.0,14.5,14.0,14.0,1593,1.06995128899945,1.10816383503514,1.06995128899945,1.06995128899945,20843.9395599545,0.0,1.0
1998-03-11,14.25,14.25,14.25,14.25,1778,1.08905756201729,1.08905756201729,1.08905756201729,1.08905756201729,23264.6105069676,0.0,1.0
1998-03-12,14.0,14.5,14.0,14.0,645,1.06995128899945,1.10816383503514,1.06995128899945,1.06995128899945,8439.63654499101,0.0,1.0
1998-03-13,14.25,14.25,14.0,14.0,6953,1.08905756201729,1.08905756201729,1.06995128899945,1.06995128899945,90977.9734842216,0.0,1.0
1998-03-16,14.13,14.38,13.88,13.88,3635,1.07988655096873,1.09899282398658,1.06078027795088,1.06078027795088,47562.9129318486,0.0,1.0
1998-03-17,14.13,14.13,14.13,14.13,1620,1.07988655096873,1.07988655096873,1.07988655096873,1.07988655096873,21197.2266711402,0.0,1.0
1998-03-18,14.13,14.13,14.13,14.13,790,1.07988655096873,1.07988655096873,1.07988655096873,1.07988655096873,10336.9191791363,0.0,1.0
1998-03-19,14.25,14.38,14.13,14.25,9060,1.08905756201729,1.09899282398658,1.07988655096873,1.08905756201729,118547.452864526,0.0,1.0
1998-03-20,14.25,14.5,14.13,14.13,1435,1.08905756201729,1.10816383503514,1.07988655096873,1.07988655096873,18776.5557241274,0.0,1.0
1998-03-23,14.5,14.75,14.5,14.5,29353,1.10816383503514,1.12727010805299,1.10816383503514,1.10816383503514,384075.428690112,0.0,1.0
1998-03-24,14.75,14.75,14.75,14.75,171,1.12727010805299,1.12727010805299,1.12727010805299,1.12727010805299,2237.48503750925,0.0,1.0
1998-03-25,14.5,14.88,14.25,14.88,1356,1.10816383503514,1.13720537002227,1.08905756201729,1.13720537002227,17742.8638062137,0.0,1.0
1998-03-26,14.75,14.75,14.5,14.5,1620,1.12727010805299,1.12727010805299,1.10816383503514,1.10816383503514,21197.2266711403,0.0,1.0
1998-03-27,14.5,14.75,14.5,14.5,3990,1.10816383503514,1.12727010805299,1.10816383503514,1.10816383503514,52207.9842085493,0.0,1.0
1998-03-30,14.5,14.88,14.5,14.88,3042,1.10816383503514,1.13720537002227,1.10816383503514,1.13720537002227,39803.6811935857,0.0,1.0
1998-03-31,14.5,14.88,14.5,14.88,65620,1.10816383503514,1.13720537002227,1.10816383503514,1.13720537002227,858618.5272594,0.0,1.0
1998-04-01,14.5,14.88,14.38,14.88,6163,1.10816383503514,1.13720537002227,1.09899282398658,1.13720537002227,80641.054305085,0.0,1.0
1998-04-02,14.38,14.88,14.38,14.5,5452,1.09899282398658,1.13720537002227,1.09899282398658,1.10816383503514,71337.8270438619,0.0,1.0
1998-04-03,14.38,14.38,14.25,14.38,23467,1.09899282398658,1.09899282398658,1.08905756201729,1.09899282398658,307058.838451634,0.0,1.0
1998-04-06,14.25,14.25,14.25,14.25,2660,1.08905756201729,1.08905756201729,1.08905756201729,1.08905756201729,34805.3228056996,0.0,1.0
1998-04-07,14.25,14.25,14.13,14.25,20161,1.08905756201729,1.08905756201729,1.07988655096873,1.08905756201729,263800.794393124,0.0,1.0
1998-04-08,14.13,14.13,14.13,14.13,1778,1.07988655096873,1.07988655096873,1.07988655096873,1.07988655096873,23264.6105069675,0.0,1.0
1998-04-09,14.13,14.13,14.13,14.13,1620,1.07988655096873,1.07988655096873,1.07988655096873,1.07988655096873,21197.2266711402,0.0,1.0
1998-04-13,14.13,14.5,14.13,14.19,3450,1.07988655096873,1.10816383503514,1.07988655096873,1.08447205649301,45142.2419848357,0.0,1.0
1998-04-14,14.13,14.5,14.13,14.5,1356,1.07988655096873,1.10816383503514,1.07988655096873,1.10816383503514,17742.8638062137,0.0,1.0
1998-04-15,14.5,14.5,14.13,14.13,6769,1.10816383503514,1.10816383503514,1.07988655096873,1.07988655096873,88570.3872450301,0.0,1.0
1998-04-16,14.19,14.25,14.19,14.25,8428,1.08447205649301,1.08905756201729,1.08447205649301,1.08905756201729,110277.917521216,0.0,1.0
1998-04-17,14.19,14.63,14.19,14.5,4030,1.08447205649301,1.11809909700442,1.08447205649301,1.10816383503514,52731.3725214169,0.0,1.0
1998-04-20,14.19,14.75,14.19,14.25,5228,1.08447205649301,1.12727010805299,1.08447205649301,1.08905756201729,68406.8524918034,0.0,1.0
1998-04-21,15.0,15.0,14.13,15.0,5768,1.14637638107084,1.14637638107084,1.07988655096873,1.14637638107084,75472.5947155165,0.0,1.0
1998-04-22,14.5,15.0,14.5,14.5,2568,1.10816383503514,1.14637638107084,1.10816383503514,1.10816383503514,33601.5296861039,0.0,1.0
1998-04-23,14.5,15.0,14.25,14.25,9969,1.10816383503514,1.14637638107084,1.08905756201729,1.08905756201729,130441.452274443,0.0,1.0
1998-04-24,15.0,15.0,14.5,14.75,8968,1.14637638107084,1.14637638107084,1.10816383503514,1.12727010805299,117343.659744929,0.0,1.0
1998-04-27,14.38,14.94,14.25,14.25,17857,1.09899282398658,1.14179087554655,1.08905756201729,1.08905756201729,233653.627571945,0.0,1.0
1998-04-28,14.5,15.0,14.31,15.0,14235,1.10816383503514,1.14637638107084,1.09364306754158,1.14637638107084,186260.815841779,0.0,1.0
1998-04-29,14.5,15.0,14.5,15.0,961,1.10816383503514,1.14637638107084,1.10816383503514,1.14637638107084,12574.4042166456,0.0,1.0
1998-04-30,14.44,15.0,14.38,14.5,5584,1.10357832951086,1.14637638107084,1.09899282398658,1.10816383503514,73065.0084763254,0.0,1.0
1998-05-01,14.63,14.63,14.5,14.5,8257,1.11809909700442,1.11809909700442,1.10816383503514,1.10816383503514,108040.432483707,0.0,1.0
1998-05-04,14.75,14.88,14.5,14.5,77445,1.12727010805299,1.13720537002227,1.10816383503514,1.10816383503514,1013345.1972509,0.0,1.0
1998-05-05,14.88,14.88,14.63,14.88,73363,1.13720537002227,1.13720537002227,1.11809909700442,1.13720537002227,959933.419922755,0.0,1.0
1998-05-06,14.63,14.63,14.63,14.63,2423,1.11809909700442,1.11809909700442,1.11809909700442,1.11809909700442,31704.2470519586,0.0,1.0
1998-05-07,14.5,14.88,14.5,14.88,3990,1.10816383503514,1.13720537002227,1.10816383503514,1.13720537002227,52207.9842085493,0.0,1.0
1998-05-08,14.38,14.88,14.0,14.5,52793,1.09899282398658,1.13720537002227,1.06995128899945,1.10816383503514,690780.980030558,0.0,1.0
1998-05-11,14.75,14.75,14.0,14.0,435,1.12727010805299,1.12727010805299,1.06995128899945,1.06995128899945,5691.84790243581,0.0,1.0
1998-05-12,14.13,14.5,14.0,14.13,9060,1.07988655096873,1.10816383503514,1.06995128899945,1.07988655096873,118547.452864525,0.0,1.0
1998-05-13,14.0,14.5,14.0,14.0,4556,1.06995128899945,1.10816383503514,1.06995128899945,1.06995128899945,59613.9288356264,0.0,1.0
1998-05-14,14.5,14.5,14.5,14.5,790,1.10816383503514,1.10816383503514,1.10816383503514,1.10816383503514,10336.9191791363,0.0,1.0
1998-05-15,14.0,14.5,14.0,14.5,10667,1.06995128899945,1.10816383503514,1.06995128899945,1.10816383503514,139574.578333983,0.0,1.0
1998-05-18,14.0,14.63,14.0,14.63,5623,1.06995128899945,1.11809909700442,1.06995128899945,1.11809909700442,73575.3120813713,0.0,1.0
1998-05-19,14.25,14.25,14.25,14.25,3213,1.08905756201729,1.08905756201729,1.08905756201729,1.08905756201729,42041.1662310951,0.0,1.0
1998-05-20,14.0,14.25,14.0,14.25,830,1.06995128899945,1.08905756201729,1.06995128899945,1.08905756201729,10860.3074920039,0.0,1.0
1998-05-21,14.88,15.0,14.25,14.25,107457,1.13720537002227,1.14637638107084,1.08905756201729,1.08905756201729,1406043.44839551,0.0,1.0
1998-05-22,14.94,15.0,14.75,14.75,14420,1.14179087554655,1.14637638107084,1.12727010805299,1.12727010805299,188681.486788792,0.0,1.0
1998-05-26,14.5,14.94,14.5,14.94,27035,1.10816383503514,1.14179087554655,1.10816383503514,1.14179087554655,353745.075959431,0.0,1.0
1998-05-27,14.38,14.88,14.38,14.5,32000,1.09899282398658,1.13720537002227,1.09899282398658,1.10816383503514,418710.650294127,0.0,1.0
1998-05-28,14.38,14.44,14.0,14.38,8547,1.09899282398658,1.10357832951086,1.06995128899945,1.09899282398658,111834.997751997,0.0,1.0
1998-05-29,14.0,14.5,14.0,14.0,19635,1.06995128899945,1.10816383503514,1.06995128899945,1.06995128899945,256918.238078912,0.0,1.0
1998-06-01,14.13,14.75,14.0,14.0,5452,1.07988655096873,1.12727010805299,1.06995128899945,1.06995128899945,71337.8270438621,0.0,1.0
1998-06-02,14.5,14.5,14.0,14.13,3042,1.10816383503514,1.10816383503514,1.06995128899945,1.07988655096873,39803.6811935857,0.0,1.0
1998-06-03,14.38,14.75,14.0,14.0,7230,1.09899282398658,1.12727010805299,1.06995128899945,1.06995128899945,94602.4375508293,0.0,1.0
1998-06-04,14.13,14.13,14.13,14.13,1435,1.07988655096873,1.07988655096873,1.07988655096873,1.07988655096873,18776.5557241273,0.0,1.0
1998-06-05,14.13,14.25,14.13,14.25,3213,1.07988655096873,1.08905756201729,1.07988655096873,1.08905756201729,42041.1662310948,0.0,1.0
1998-06-08,14.5,14.5,14.25,14.25,2660,1.10816383503514,1.10816383503514,1.08905756201729,1.08905756201729,34805.3228056995,0.0,1.0
1998-06-09,14.63,14.63,14.63,14.63,369,1.11809909700442,1.11809909700442,1.11809909700442,1.11809909700442,4828.25718620419,0.0,1.0
1998-06-10,14.5,14.63,14.5,14.63,8020,1.10816383503514,1.11809909700442,1.10816383503514,1.11809909700442,104939.356729966,0.0,1.0
1998-06-11,14.25,14.25,14.25,14.25,3200,1.08905756201729,1.08905756201729,1.08905756201729,1.08905756201729,41871.0650294131,0.0,1.0
1998-06-12,14.56,14.56,14.38,14.38,24784,1.11274934055943,1.11274934055943,1.09899282398658,1.09899282398658,324291.398652801,0.0,1.0
1998-06-15,14.38,14.56,14.38,14.38,87835,1.09899282398658,1.11274934055943,1.09899282398658,1.09899282398658,1149295.31151827,0.0,1.0
1998-06-16,14.5,14.5,14.38,14.38,20030,1.10816383503514,1.10816383503514,1.09899282398658,1.09899282398658,262086.697668482,0.0,1.0
1998-06-17,14.5,14.88,14.5,14.88,7045,1.10816383503514,1.13720537002227,1.10816383503514,1.13720537002227,92181.766603817,0.0,1.0
1998-06-18,14.5,14.88,14.5,14.69,4793,1.10816383503514,1.13720537002227,1.10816383503514,1.12268460252871,62715.0045893676,0.0,1.0
1998-06-19,14.88,15.0,14.75,14.75,110578,1.13720537002227,1.14637638107084,1.12727010805299,1.12727010805299,1446880.82150701,0.0,1.0
1998-06-22,14.94,14.94,14.75,14.88,2844,1.14179087554655,1.14179087554655,1.12727010805299,1.13720537002227,37212.9090448908,0.0,1.0
1998-06-23,14.94,15.0,14.75,14.75,81356,1.14179087554655,1.14637638107084,1.12727010805299,1.12727010805299,1064519.48954154,0.0,1.0
1998-06-24,15.38,15.38,14.88,14.88,91628,1.17541791605796,1.17541791605796,1.13720537002227,1.13720537002227,1198925.60828596,0.0,1.0
1998-06-25,15.38,15.38,15.0,15.0,32961,1.17541791605796,1.17541791605796,1.14637638107084,1.14637638107084,431285.054510776,0.0,1.0
1998-06-26,15.38,15.38,15.38,15.38,435,1.17541791605796,1.17541791605796,1.17541791605796,1.17541791605796,5691.84790243583,0.0,1.0
1998-06-29,15.88,16.5,15.38,15.38,73613,1.21363046209366,1.26101401917792,1.17541791605796,1.17541791605796,963204.596878177,0.0,1.0
1998-06-30,15.88,16.25,15.75,16.0,33857,1.21363046209366,1.24190774616007,1.20369520012438,1.22280147314223,443008.95271901,0.0,1.0
1998-07-01,16.0,16.25,15.88,16.0,137969,1.22280147314223,1.24190774616007,1.21363046209366,1.22280147314223,1805284.05345095,0.0,1.0
1998-07-02,16.0,16.0,15.88,15.88,25771,1.22280147314223,1.22280147314223,1.21363046209366,1.21363046209366,337206.005272811,0.0,1.0
1998-07-06,16.13,16.13,16.0,16.0,101452,1.23273673511151,1.23273673511151,1.22280147314223,1.22280147314223,1327469.77792624,0.0,1.0
1998-07-07,16.0,16.13,15.88,16.13,8020,1.22280147314223,1.23273673511151,1.21363046209366,1.23273673511151,104939.356729966,0.0,1.0
1998-07-08,16.31,16.31,16.19,16.25,15052,1.24649325168436,1.24649325168436,1.23732224063579,1.24190774616007,196951.0221321,0.0,1.0
1998-07-09,16.38,16.5,16.0,16.0,26667,1.25184300812935,1.26101401917792,1.22280147314223,1.22280147314223,348929.903481049,0.0,1.0
1998-07-10,16.13,16.5,16.13,16.5,3371,1.23273673511151,1.26101401917792,1.23273673511151,1.26101401917792,44108.550066922,0.0,1.0
1998-07-13,16.38,16.5,16.31,16.5,23361,1.25184300812935,1.26101401917792,1.24649325168436,1.26101401917792,305671.859422537,0.0,1.0
1998-07-14,16.5,16.63,16.25,16.38,41363,1.26101401917792,1.2709492811472,1.24190774616007,1.25184300812935,541222.769628627,0.0,1.0
1998-07-15,16.5,16.5,16.5,16.5,1356,1.26101401917792,1.26101401917792,1.26101401917792,1.26101401917792,17742.8638062137,0.0,1.0
1998-07-16,16.38,16.56,16.25,16.56,17593,1.25184300812935,1.2655995247022,1.24190774616007,1.2655995247022,230199.26470702,0.0,1.0
1998-07-17,16.5,16.5,16.19,16.25,17356,1.26101401917792,1.26101401917792,1.23732224063579,1.24190774616007,227098.188953278,0.0,1.0
1998-07-20,16.44,16.5,16.25,16.5,6650,1.25642851365364,1.26101401917792,1.24190774616007,1.26101401917792,87013.3070142484,0.0,1.0
1998-07-21,16.38,16.5,16.25,16.5,25442,1.25184300812935,1.26101401917792,1.24190774616007,1.26101401917792,332901.136399477,0.0,1.0
1998-07-22,17.0,17.0,16.38,16.5,13867,1.29922656521361,1.29922656521361,1.25184300812935,1.26101401917792,181445.643363397,0.0,1.0
1998-07-23,16.63,16.88,16.63,16.63,20385,1.2709492811472,1.29005555416505,1.2709492811472,1.2709492811472,266731.768945182,0.0,1.0
1998-07-24,16.94,17.38,16.19,16.19,60168,1.29464105968933,1.32826810020074,1.23732224063579,1.23732224063579,787280.700215537,0.0,1.0
1998-07-27,17.13,17.13,16.75,17.13,108379,1.30916182718289,1.30916182718289,1.28012029219577,1.30916182718289,1418107.54900711,0.0,1.0
1998-07-28,17.56,17.88,17.5,17.63,7045,1.34202461677359,1.36648064623644,1.33743911124931,1.34737437321859,92181.766603817,0.0,1.0
1998-07-29,17.25,17.88,17.25,17.5,8652,1.31833283823146,1.36648064623644,1.31833283823146,1.33743911124931,113208.892073275,0.0,1.0
1998-07-30,17.0,17.63,17.0,17.63,21228,1.29922656521361,1.34737437321859,1.29922656521361,1.34737437321859,277762.177638869,0.0,1.0
1998-07-31,17.06,17.38,17.0,17.06,62420,1.3038120707379,1.32826810020074,1.29922656521361,1.3038120707379,816747.462229984,0.0,1.0
1998-08-03,16.75,17.5,16.63,16.75,3213,1.28012029219577,1.33743911124931,1.2709492811472,1.28012029219577,42041.1662310948,0.0,1.0
1998-08-04,15.88,16.38,15.63,16.25,25363,1.21363046209366,1.25184300812935,1.19452418907581,1.24190774616007,331867.444481562,0.0,1.0
1998-08-05,16.5,16.75,15.88,15.88,3990,1.26101401917792,1.28012029219577,1.21363046209366,1.21363046209366,52207.9842085492,0.0,1.0
1998-08-06,16.75,16.75,15.88,15.88,22769,1.28012029219577,1.28012029219577,1.21363046209366,1.21363046209366,297925.712392094,0.0,1.0
1998-08-07,16.63,16.75,16.5,16.75,17593,1.2709492811472,1.28012029219577,1.26101401917792,1.28012029219577,230199.264707019,0.0,1.0
1998-08-10,16.5,16.63,16.13,16.63,9060,1.26101401917792,1.2709492811472,1.23273673511151,1.2709492811472,118547.452864525,0.0,1.0
1998-08-11,16.0,16.25,15.88,16.0,23045,1.22280147314223,1.24190774616007,1.21363046209366,1.22280147314223,301537.09175088,0.0,1.0
1998-08-12,16.38,16.38,15.88,16.0,13353,1.25184300812935,1.25184300812935,1.21363046209366,1.22280147314223,174720.103543047,0.0,1.0
1998-08-13,16.0,16.5,16.0,16.38,1778,1.22280147314223,1.26101401917792,1.22280147314223,1.25184300812935,23264.6105069674,0.0,1.0
1998-08-14,15.88,16.5,15.88,16.5,1356,1.21363046209366,1.26101401917792,1.21363046209366,1.26101401917792,17742.8638062137,0.0,1.0
1998-08-17,16.25,16.5,15.88,16.5,1620,1.24190774616007,1.26101401917792,1.21363046209366,1.26101401917792,21197.2266711403,0.0,1.0
1998-08-18,16.0,16.25,16.0,16.13,7835,1.22280147314223,1.24190774616007,1.22280147314223,1.23273673511151,102518.685782953,0.0,1.0
1998-08-19,16.0,16.13,16.0,16.0,5860,1.22280147314223,1.23273673511151,1.22280147314223,1.22280147314223,76676.3878351121,0.0,1.0
1998-08-20,16.0,16.25,15.88,15.88,2568,1.22280147314223,1.24190774616007,1.21363046209366,1.21363046209366,33601.5296861037,0.0,1.0
1998-08-21,16.0,16.25,15.88,15.88,26785,1.22280147314223,1.24190774616007,1.21363046209366,1.21363046209366,350473.899004006,0.0,1.0
1998-08-24,16.06,16.06,15.88,15.88,58153,1.22738697866651,1.22738697866651,1.21363046209366,1.21363046209366,760915.013954827,0.0,1.0
1998-08-25,16.0,16.25,15.94,16.13,18779,1.22280147314223,1.24190774616007,1.21821596761794,1.23273673511151,245717.728183544,0.0,1.0
1998-08-26,15.94,16.5,15.88,16.0,3371,1.21821596761794,1.26101401917792,1.21363046209366,1.22280147314223,44108.5500669222,0.0,1.0
1998-08-27,15.25,15.88,15.25,15.5,34844,1.16548265408868,1.21363046209366,1.16548265408868,1.18458892710653,455923.559339021,0.0,1.0
1998-08-28,10.25,10.38,9.875,10.0,24375,1.17503579059761,1.18993868355153,1.13204667630745,1.14637638107084,212626.502102487,0.0,1.5
1998-08-31,10.0,10.5,10.0,10.5,31368,1.14637638107084,1.20369520012438,1.14637638107084,1.20369520012438,273627.409967212,0.0,1.0
1998-09-01,10.5,10.5,10.0,10.38,26568,1.20369520012438,1.20369520012438,1.14637638107084,1.18993868355153,231756.3449378,0.0,1.0
1998-09-02,10.38,10.56,10.25,10.38,42844,1.18993868355153,1.2105734584108,1.17503579059761,1.18993868355153,373734.147941701,0.0,1.0
1998-09-03,10.63,10.63,10.63,10.63,178,1.2185980930783,1.2185980930783,1.2185980930783,1.2185980930783,1552.71866150739,0.0,1.0
1998-09-04,10.13,10.63,10.13,10.63,77630,1.16127927402476,1.2185980930783,1.16127927402476,1.2185980930783,677177.245465274,0.0,1.0
1998-09-08,10.03,10.5,10.03,10.5,10667,1.14981551021405,1.20369520012438,1.14981551021405,1.20369520012438,93049.7188893223,0.0,1.0
1998-09-09,10.0,10.38,10.0,10.38,6242,1.14637638107084,1.18993868355153,1.14637638107084,1.18993868355153,54449.8308153322,0.0,1.0
1998-09-10,10.13,10.38,10.0,10.0,31190,1.16127927402476,1.18993868355153,1.14637638107084,1.14637638107084,272074.691305705,0.0,1.0
1998-09-11,9.875,10.0,9.875,9.875,303644,1.13204667630745,1.14637638107084,1.13204667630745,1.13204667630745,2648728.68120647,0.0,1.0
1998-09-14,9.875,10.13,9.875,10.13,830,1.13204667630745,1.16127927402476,1.13204667630745,1.16127927402476,7240.20499466932,0.0,1.0
1998-09-15,10.13,10.13,9.875,9.875,5452,1.16127927402476,1.16127927402476,1.13204667630745,1.13204667630745,47558.5513625747,0.0,1.0
1998-09-16,9.875,10.13,9.875,10.13,1620,1.13204667630745,1.16127927402476,1.13204667630745,1.16127927402476,14131.4844474269,0.0,1.0
1998-09-17,9.5,10.13,9.375,9.75,30835,1.08905756201729,1.16127927402476,1.07472785725391,1.11771697154407,268977.97712124,0.0,1.0
1998-09-18,9.375,9.375,9.375,9.375,375,1.07472785725391,1.07472785725391,1.07472785725391,1.07472785725391,3271.17695542288,0.0,1.0
1998-09-21,9.188,10.13,9.188,10.13,1363,1.05329061892788,1.16127927402476,1.05329061892788,1.16127927402476,11889.6378406438,0.0,1.0
1998-09-22,9.438,10.13,9.188,9.188,11378,1.08195002845466,1.16127927402476,1.05329061892788,1.05329061892788,99251.8703968037,0.0,1.0
1998-09-23,9.188,9.625,9.188,9.188,4800,1.05329061892788,1.10338726678068,1.05329061892788,1.05329061892788,41871.0650294131,0.0,1.0
1998-09-24,9.25,9.313,9.25,9.313,6420,1.06039815249052,1.06762032369127,1.06039815249052,1.06762032369127,56002.5494768399,0.0,1.0
1998-09-25,9.25,9.25,9.188,9.25,830,1.06039815249052,1.06039815249052,1.05329061892788,1.06039815249052,7240.20499466934,0.0,1.0
1998-09-28,10.0,10.19,9.25,10.13,61353,1.14637638107084,1.16815753231118,1.06039815249052,1.16127927402476,535190.719322825,0.0,1.0
1998-09-29,9.25,10.0,9.25,9.313,7585,1.06039815249052,1.14637638107084,1.06039815249052,1.06762032369127,66165.0058850204,0.0,1.0
1998-09-30,9.375,9.625,9.25,9.25,3220,1.07472785725391,1.10338726678068,1.06039815249052,1.06039815249052,28088.5061238978,0.0,1.0
1998-10-01,9.125,9.625,9.125,9.25,5452,1.04606844772714,1.10338726678068,1.04606844772714,1.06039815249052,47558.5513625747,0.0,1.0
1998-10-02,9.25,9.625,9.125,9.125,14657,1.06039815249052,1.10338726678068,1.04606844772714,1.04606844772714,127855.041695022,0.0,1.0
1998-10-05,9.125,10.0,9.125,10.0,1067,1.04606844772714,1.14637638107084,1.04606844772714,1.14637638107084,9307.58883049656,0.0,1.0
1998-10-06,9.313,10.0,9.25,10.0,31190,1.06762032369127,1.14637638107084,1.06039815249052,1.14637638107084,272074.691305706,0.0,1.0
1998-10-07,9.375,9.875,9.25,9.25,17067,1.07472785725391,1.13204667630745,1.06039815249052,1.06039815249052,148877.805595206,0.0,1.0
1998-10-08,9.25,9.563,9.25,9.563,3457,1.06039815249052,1.09627973321804,1.06039815249052,1.09627973321804,30155.8899597252,0.0,1.0
1998-10-09,9.625,9.625,9.438,9.563,4385,1.10338726678068,1.10338726678068,1.08195002845466,1.09627973321804,38250.9625320782,0.0,1.0
1998-10-12,9.25,9.75,9.25,9.375,25244,1.06039815249052,1.11771697154407,1.06039815249052,1.07472785725391,220206.909500521,0.0,1.0
1998-10-13,9.25,9.5,9.25,9.25,19635,1.06039815249052,1.08905756201729,1.06039815249052,1.06039815249052,171278.825385943,0.0,1.0
1998-10-14,9.375,9.375,9.25,9.25,9600,1.07472785725391,1.07472785725391,1.06039815249052,1.06039815249052,83742.1300588257,0.0,1.0
1998-10-15,9.375,9.5,9.25,9.25,6578,1.07472785725391,1.08905756201729,1.06039815249052,1.06039815249052,57380.8053673912,0.0,1.0
1998-10-16,9.5,9.5,9.5,9.5,257,1.08905756201729,1.08905756201729,1.08905756201729,1.08905756201729,2241.84660678316,0.0,1.0
1998-10-19,9.25,9.5,9.25,9.5,4642,1.06039815249052,1.08905756201729,1.06039815249052,1.08905756201729,40492.8091388615,0.0,1.0
1998-10-20,9.375,9.5,9.25,9.375,50390,1.07472785725391,1.08905756201729,1.06039815249052,1.07472785725391,439558.951423357,0.0,1.0
1998-10-21,9.5,9.5,9.438,9.5,4800,1.08905756201729,1.08905756201729,1.08195002845466,1.08905756201729,41871.0650294131,0.0,1.0
1998-10-22,9.438,9.5,9.438,9.5,1363,1.08195002845466,1.08905756201729,1.08195002845466,1.08905756201729,11889.6378406437,0.0,1.0
1998-10-23,9.75,9.75,9.5,9.5,6242,1.11771697154407,1.11771697154407,1.08905756201729,1.08905756201729,54449.8308153321,0.0,1.0
1998-10-26,9.875,10.0,9.625,9.625,20267,1.13204667630745,1.14637638107084,1.10338726678068,1.10338726678068,176791.848948148,0.0,1.0
1998-10-27,9.875,10.0,9.5,9.875,57185,1.13204667630745,1.14637638107084,1.08905756201729,1.13204667630745,498832.67785562,0.0,1.0
1998-10-28,9.875,10.0,9.75,9.875,146153,1.13204667630745,1.14637638107084,1.11771697154407,1.13204667630745,1274912.86817579,0.0,1.0
1998-10-29,9.875,9.875,9.75,9.813,25600,1.13204667630745,1.13204667630745,1.11771697154407,1.12493914274481,223312.346823536,0.0,1.0
1998-10-30,9.375,9.875,9.25,9.813,61768,1.07472785725391,1.13204667630745,1.06039815249052,1.12493914274481,538810.821820161,0.0,1.0
1998-11-02,9.5,9.875,9.25,9.875,3457,1.08905756201729,1.13204667630745,1.06039815249052,1.13204667630745,30155.8899597252,0.0,1.0
1998-11-03,9.5,9.875,9.25,9.5,69985,1.08905756201729,1.13204667630745,1.06039815249052,1.08905756201729,610488.85126739,0.0,1.0
1998-11-04,9.188,9.875,9.188,9.5,80257,1.05329061892788,1.13204667630745,1.05329061892788,1.08905756201729,700092.930430334,0.0,1.0
1998-11-05,9.375,9.5,9.375,9.5,553,1.07472785725391,1.08905756201729,1.07472785725391,1.08905756201729,4823.89561693027,0.0,1.0
1998-11-06,9.188,9.5,9.188,9.5,8830,1.05329061892788,1.08905756201729,1.05329061892788,1.08905756201729,77025.3133770245,0.0,1.0
1998-11-09,9.188,9.5,9.188,9.25,13175,1.05329061892788,1.08905756201729,1.05329061892788,1.06039815249052,114927.350367191,0.0,1.0
1998-11-10,9.25,9.625,9.25,9.375,15190,1.06039815249052,1.10338726678068,1.06039815249052,1.07472785725391,132504.474540997,0.0,1.0
1998-11-11,9.188,9.313,9.188,9.313,42252,1.05329061892788,1.06762032369127,1.05329061892788,1.06762032369127,368570.049921409,0.0,1.0
1998-11-12,9.188,9.375,9.188,9.188,26035,1.05329061892788,1.07472785725391,1.05329061892788,1.05329061892788,227106.912091827,0.0,1.0
1998-11-13,9.188,9.188,9.188,9.188,2430,1.05329061892788,1.05329061892788,1.05329061892788,1.05329061892788,21197.2266711404,0.0,1.0
1998-11-16,9.188,9.375,9.188,9.188,11753,1.05329061892788,1.07472785725391,1.05329061892788,1.05329061892788,102523.047352227,0.0,1.0
1998-11-17,9.188,9.375,9.188,9.188,2035,1.05329061892788,1.07472785725391,1.05329061892788,1.05329061892788,17751.5869447616,0.0,1.0
1998-11-18,9.188,9.375,9.188,9.375,15644,1.05329061892788,1.07472785725391,1.05329061892788,1.07472785725391,136464.779441695,0.0,1.0
1998-11-19,9.188,9.375,9.188,9.188,70242,1.05329061892788,1.07472785725391,1.05329061892788,1.05329061892788,612730.697874174,0.0,1.0
1998-11-20,9.188,9.375,9.188,9.188,5768,1.05329061892788,1.07472785725391,1.05329061892788,1.05329061892788,50315.063143678,0.0,1.0
1998-11-23,9.125,9.25,9.125,9.25,11378,1.04606844772714,1.06039815249052,1.04606844772714,1.06039815249052,99251.870396804,0.0,1.0
1998-11-24,9.125,9.25,9.125,9.125,2153,1.04606844772714,1.06039815249052,1.04606844772714,1.04606844772714,18780.9172934012,0.0,1.0
1998-11-25,9.13,9.25,9.13,9.25,2390,1.04664163591767,1.06039815249052,1.04664163591767,1.06039815249052,20848.3011292286,0.0,1.0
1998-11-27,9.25,9.25,9.25,9.25,553,1.06039815249052,1.06039815249052,1.06039815249052,1.06039815249052,4823.89561693029,0.0,1.0
1998-11-30,9.125,9.375,9.125,9.125,84820,1.04606844772714,1.07472785725391,1.04606844772714,1.04606844772714,739896.611623916,0.0,1.0
1998-12-01,8.875,9.125,8.875,9.125,249857,1.01740903820037,1.04606844772714,1.01740903820037,1.04606844772714,2179537.22813625,0.0,1.0
1998-12-02,8.875,9.125,8.313,9.125,20030,1.01740903820037,1.04606844772714,0.952982685584186,1.04606844772714,174724.46511232,0.0,1.0
1998-12-03,8.688,8.688,8.5,8.5,1442,0.995971799874343,0.995971799874343,0.974419923910211,0.974419923910211,12578.7657859195,0.0,1.0
1998-12-04,8.375,8.688,8.25,8.5,20563,0.960090219146825,0.995971799874343,0.94576051438344,0.974419923910211,179373.897958295,0.0,1.0
1998-12-07,8.375,8.688,8.25,8.25,11457,0.960090219146825,0.995971799874343,0.94576051438344,0.94576051438344,99940.9983420799,0.0,1.0
1998-12-08,8.594,8.688,8.5,8.5,2963,0.985195861892277,0.995971799874343,0.974419923910211,0.974419923910211,25846.6595171147,0.0,1.0
1998-12-09,8.563,9.25,8.563,9.0,1620,0.981642095110957,1.06039815249052,0.981642095110957,1.03173874296375,14131.4844474269,0.0,1.0
1998-12-10,8.563,9.5,8.563,8.563,1067,0.981642095110957,1.08905756201729,0.981642095110957,0.981642095110957,9307.58883049658,0.0,1.0
1998-12-11,8.563,9.125,8.563,8.875,3200,0.981642095110957,1.04606844772714,0.981642095110957,1.01740903820037,27914.0433529419,0.0,1.0
1998-12-14,8.688,9.25,8.563,8.563,21630,0.995971799874343,1.06039815249052,0.981642095110957,0.981642095110957,188681.486788792,0.0,1.0
1998-12-15,8.875,9.625,8.688,8.688,8257,1.01740903820037,1.10338726678068,0.995971799874343,0.995971799874343,72026.9549891378,0.0,1.0
1998-12-16,8.875,9.25,8.875,9.25,5175,1.01740903820037,1.06039815249052,1.01740903820037,1.06039815249052,45142.2419848356,0.0,1.0
1998-12-17,9.125,9.25,8.938,8.938,5590,1.04606844772714,1.06039815249052,1.02463120940111,1.02463120940111,48762.3444821703,0.0,1.0
1998-12-18,9.375,9.375,8.938,9.125,5630,1.07472785725391,1.07472785725391,1.02463120940111,1.04606844772714,49111.2700240822,0.0,1.0
1998-12-21,9.0,9.5,9.0,9.5,2035,1.03173874296375,1.08905756201729,1.03173874296375,1.08905756201729,17751.5869447616,0.0,1.0
1998-12-22,9.0,9.5,9.0,9.5,13768,1.03173874296375,1.08905756201729,1.03173874296375,1.08905756201729,120100.171526033,0.0,1.0
1998-12-23,9.125,9.5,9.0,9.5,2667,1.04606844772714,1.08905756201729,1.03173874296375,1.08905756201729,23264.6105069675,0.0,1.0
1998-12-24,9.125,9.125,9.125,9.125,2153,1.04606844772714,1.04606844772714,1.04606844772714,1.04606844772714,18780.9172934012,0.0,1.0
1998-12-28,9.125,9.875,9.0,9.25,4385,1.04606844772714,1.13204667630745,1.03173874296375,1.06039815249052,38250.9625320782,0.0,1.0
1998-12-29,9.875,9.875,9.125,9.125,11575,1.13204667630745,1.13204667630745,1.04606844772714,1.04606844772714,100970.32869072,0.0,1.0
1998-12-30,9.125,9.875,9.125,9.125,26844,1.04606844772714,1.13204667630745,1.04606844772714,1.04606844772714,234163.931176991,0.0,1.0
1998-12-31,9.125,9.875,9.125,9.25,3042,1.04606844772714,1.13204667630745,1.04606844772714,1.06039815249052,26535.7874623904,0.0,1.0
1999-01-04,10.0,10.0,9.5,9.875,6420,1.14637638107084,1.14637638107084,1.08905756201729,1.13204667630745,56002.5494768396,0.0,1.0
1999-01-05,9.75,9.875,9.25,9.875,8000,1.11771697154407,1.13204667630745,1.06039815249052,1.13204667630745,69785.1083823545,0.0,1.0
1999-01-06,9.75,10.0,9.5,9.5,3457,1.11771697154407,1.14637638107084,1.08905756201729,1.08905756201729,30155.889959725,0.0,1.0
1999-01-07,9.75,10.0,9.75,9.75,3042,1.11771697154407,1.14637638107084,1.11771697154407,1.11771697154407,26535.7874623903,0.0,1.0
1999-01-08,9.688,9.75,9.625,9.75,26568,1.11060943798143,1.11771697154407,1.10338726678068,1.11771697154407,231756.3449378,0.0,1.0
1999-01-11,9.625,9.75,9.5,9.625,133353,1.10338726678068,1.11771697154407,1.08905756201729,1.10338726678068,1163256.69476402,0.0,1.0
1999-01-12,9.625,9.75,9.625,9.625,4978,1.10338726678068,1.11771697154407,1.10338726678068,1.10338726678068,43423.7836909203,0.0,1.0
1999-01-13,9.75,10.0,9.0,9.063,25244,1.11771697154407,1.14637638107084,1.03173874296375,1.0389609141645,220206.90950052,0.0,1.0
1999-01-14,9.625,10.0,9.625,10.0,1620,1.10338726678068,1.14637638107084,1.10338726678068,1.14637638107084,14131.4844474268,0.0,1.0
1999-01-15,10.25,10.5,10.0,10.0,4800,1.17503579059761,1.20369520012438,1.14637638107084,1.14637638107084,41871.0650294128,0.0,1.0
1999-01-19,10.13,10.13,10.0,10.0,553,1.16127927402476,1.16127927402476,1.14637638107084,1.14637638107084,4823.89561693027,0.0,1.0
1999-01-20,10.31,10.5,10.31,10.5,1244,1.18191404888403,1.20369520012438,1.18191404888403,1.20369520012438,10851.5843534562,0.0,1.0
1999-01-21,10.25,10.5,10.13,10.13,40178,1.17503579059761,1.20369520012438,1.16127927402476,1.16127927402476,350478.260573281,0.0,1.0
1999-01-22,11.25,12.0,10.25,10.38,58844,1.28967342870469,1.375651657285,1.17503579059761,1.18993868355153,513304.364706411,0.0,1.0
1999-01-25,11.25,11.38,11.06,11.25,30163,1.28967342870469,1.30457632165861,1.26789227746434,1.28967342870469,263116.028017121,0.0,1.0
1999-01-26,11.25,11.25,10.88,11.25,40652,1.28967342870469,1.28967342870469,1.24725750260507,1.28967342870469,354613.028244936,0.0,1.0
1999-01-27,10.88,11.38,10.88,11.38,3635,1.24725750260507,1.30457632165861,1.24725750260507,1.30457632165861,31708.6086212325,0.0,1.0
1999-01-28,11.25,11.38,10.75,10.88,52820,1.28967342870469,1.30457632165861,1.23235460965115,1.24725750260507,460756.178094498,0.0,1.0
1999-01-29,11.38,11.88,11.38,11.38,91378,1.30457632165861,1.36189514071215,1.30457632165861,1.30457632165861,797102.954220354,0.0,1.0
1999-02-01,11.5,11.88,11.25,11.88,20030,1.31833283823146,1.36189514071215,1.28967342870469,1.36189514071215,174724.465112321,0.0,1.0
1999-02-02,11.25,11.75,11.25,11.75,1067,1.28967342870469,1.34699224775823,1.28967342870469,1.34699224775823,9307.58883049658,0.0,1.0
1999-02-03,11.25,11.38,11.13,11.25,68563,1.28967342870469,1.30457632165861,1.27591691213184,1.28967342870469,598084.548252425,0.0,1.0
1999-02-04,11.13,11.38,11.13,11.38,4030,1.27591691213184,1.30457632165861,1.27591691213184,1.30457632165861,35154.2483476113,0.0,1.0
1999-02-05,10.75,11.25,10.75,10.88,2430,1.23235460965115,1.28967342870469,1.23235460965115,1.24725750260507,21197.2266711403,0.0,1.0
1999-02-08,11.0,11.38,10.75,11.38,7842,1.26101401917792,1.30457632165861,1.23235460965115,1.30457632165861,68406.8524918033,0.0,1.0
1999-02-09,10.75,11.38,10.75,10.75,4030,1.23235460965115,1.30457632165861,1.23235460965115,1.23235460965115,35154.2483476112,0.0,1.0
1999-02-10,10.88,11.38,10.75,10.75,15467,1.24725750260507,1.30457632165861,1.23235460965115,1.23235460965115,134920.783918735,0.0,1.0
1999-02-11,11.0,11.25,11.0,11.25,10568,1.26101401917792,1.28967342870469,1.26101401917792,1.28967342870469,92186.1281730907,0.0,1.0
1999-02-12,11.0,11.0,11.0,11.0,0,1.26101401917792,1.26101401917792,1.26101401917792,1.26101401917792,0,0.0,1.0
1999-02-16,10.75,10.88,10.75,10.88,1442,1.23235460965115,1.24725750260507,1.23235460965115,1.24725750260507,12578.7657859194,0.0,1.0
1999-02-17,10.75,11.0,10.75,11.0,4444,1.23235460965115,1.26101401917792,1.23235460965115,1.26101401917792,38765.6277063981,0.0,1.0
1999-02-18,11.0,11.0,10.5,10.75,3457,1.26101401917792,1.26101401917792,1.20369520012438,1.23235460965115,30155.8899597251,0.0,1.0
1999-02-19,10.88,11.0,10.5,10.5,2785,1.24725750260507,1.26101401917792,1.20369520012438,1.20369520012438,24293.9408556073,0.0,1.0
1999-02-22,10.5,10.63,10.5,10.5,32435,1.20369520012438,1.2185980930783,1.20369520012438,1.20369520012438,282934.998797709,0.0,1.0
1999-02-23,10.25,10.31,9.625,10.0,10844,1.17503579059761,1.18191404888403,1.10338726678068,1.14637638107084,94593.7144122817,0.0,1.0
1999-02-24,9.5,10.25,9.5,10.25,9442,1.08905756201729,1.17503579059761,1.08905756201729,1.17503579059761,82363.8741682746,0.0,1.0
1999-02-25,9.125,9.5,9.0,9.5,19753,1.04606844772714,1.08905756201729,1.03173874296375,1.08905756201729,172308.155734582,0.0,1.0
1999-02-26,9.125,9.375,9.125,9.125,24178,1.04606844772714,1.07472785725391,1.04606844772714,1.04606844772714,210908.043808571,0.0,1.0
1999-03-01,9.25,9.438,9.125,9.438,3200,1.06039815249052,1.08195002845466,1.04606844772714,1.08195002845466,27914.043352942,0.0,1.0
1999-03-02,9.125,9.25,9.063,9.125,9620,1.04606844772714,1.06039815249052,1.0389609141645,1.04606844772714,83916.5928297815,0.0,1.0
1999-03-03,9.375,9.375,9.0,9.0,4444,1.07472785725391,1.07472785725391,1.03173874296375,1.03173874296375,38765.6277063981,0.0,1.0
1999-03-04,9.5,10.0,9.5,10.0,5867,1.08905756201729,1.14637638107084,1.08905756201729,1.14637638107084,51178.6538599097,0.0,1.0
1999-03-05,9.25,10.13,9.25,10.13,4820,1.06039815249052,1.16127927402476,1.06039815249052,1.16127927402476,42045.5278003689,0.0,1.0
1999-03-08,9.625,9.875,9.25,9.25,8968,1.10338726678068,1.13204667630745,1.06039815249052,1.06039815249052,78229.1064966197,0.0,1.0
1999-03-09,9.75,10.0,9.625,9.625,9244,1.11771697154407,1.14637638107084,1.10338726678068,1.10338726678068,80636.6927358107,0.0,1.0
1999-03-10,9.75,10.0,9.75,9.75,20978,1.11771697154407,1.14637638107084,1.11771697154407,1.11771697154407,182994.000455629,0.0,1.0
1999-03-11,9.25,9.875,9.25,9.5,5353,1.06039815249052,1.13204667630745,1.06039815249052,1.08905756201729,46694.9606463433,0.0,1.0
1999-03-12,9.75,9.875,9.25,9.25,7842,1.11771697154407,1.13204667630745,1.06039815249052,1.06039815249052,68406.852491803,0.0,1.0
1999-03-15,9.25,9.5,9.125,9.5,3220,1.06039815249052,1.08905756201729,1.04606844772714,1.08905756201729,28088.5061238979,0.0,1.0
1999-03-16,9.5,9.875,9.25,9.438,48000,1.08905756201729,1.13204667630745,1.06039815249052,1.08195002845466,418710.650294131,0.0,1.0
1999-03-17,9.375,9.75,9.375,9.5,21768,1.07472785725391,1.11771697154407,1.07472785725391,1.08905756201729,189885.279908387,0.0,1.0
1999-03-18,9.75,9.75,9.75,9.75,435,1.11771697154407,1.11771697154407,1.11771697154407,1.11771697154407,3794.56526829053,0.0,1.0
1999-03-19,9.375,9.625,9.375,9.375,3852,1.07472785725391,1.10338726678068,1.07472785725391,1.07472785725391,33601.5296861038,0.0,1.0
1999-03-22,9.5,9.625,9.375,9.375,6835,1.08905756201729,1.10338726678068,1.07472785725391,1.07472785725391,59622.6519741746,0.0,1.0
1999-03-23,9.438,9.625,9.438,9.438,3220,1.08195002845466,1.10338726678068,1.08195002845466,1.08195002845466,28088.5061238977,0.0,1.0
1999-03-24,9.5,9.5,9.375,9.438,10430,1.08905756201729,1.08905756201729,1.07472785725391,1.08195002845466,90982.3350534955,0.0,1.0
1999-03-25,9.375,9.625,9.375,9.375,21452,1.07472785725391,1.10338726678068,1.07472785725391,1.07472785725391,187128.768127284,0.0,1.0
1999-03-26,9.375,9.625,9.375,9.375,4030,1.07472785725391,1.10338726678068,1.07472785725391,1.07472785725391,35154.2483476112,0.0,1.0
1999-03-29,9.375,9.625,9.375,9.375,5235,1.07472785725391,1.10338726678068,1.07472785725391,1.07472785725391,45665.6302977034,0.0,1.0
1999-03-30,9.438,9.438,9.375,9.375,968,1.08195002845466,1.08195002845466,1.07472785725391,1.07472785725391,8443.9981142649,0.0,1.0
1999-03-31,9.5,10.0,9.5,9.625,26667,1.08905756201729,1.14637638107084,1.08905756201729,1.10338726678068,232619.935654033,0.0,1.0
1999-04-01,9.688,10.0,9.5,9.5,4800,1.11060943798143,1.14637638107084,1.08905756201729,1.08905756201729,41871.0650294128,0.0,1.0
1999-04-05,10.0,10.0,9.5,9.5,4563,1.14637638107084,1.14637638107084,1.08905756201729,1.08905756201729,39803.6811935855,0.0,1.0
1999-04-06,9.563,10.25,9.5,9.5,20168,1.09627973321804,1.17503579059761,1.08905756201729,1.08905756201729,175928.258231917,0.0,1.0
1999-04-07,9.875,10.13,9.625,9.625,26667,1.13204667630745,1.16127927402476,1.10338726678068,1.10338726678068,232619.935654032,0.0,1.0
1999-04-08,9.625,10.13,9.625,9.625,6657,1.10338726678068,1.16127927402476,1.10338726678068,1.10338726678068,58069.933312667,0.0,1.0
1999-04-09,10.0,10.13,9.688,9.688,14044,1.14637638107084,1.16127927402476,1.11060943798143,1.11060943798143,122507.757765223,0.0,1.0
1999-04-12,9.625,9.875,9.5,9.5,6163,1.10338726678068,1.13204667630745,1.08905756201729,1.08905756201729,53760.7028700566,0.0,1.0
1999-04-13,9.75,10.25,9.625,9.875,14775,1.11771697154407,1.17503579059761,1.10338726678068,1.13204667630745,128884.372043661,0.0,1.0
1999-04-14,9.75,10.0,9.625,9.625,13353,1.11771697154407,1.14637638107084,1.10338726678068,1.10338726678068,116480.069028698,0.0,1.0
1999-04-15,9.688,10.0,9.688,10.0,4168,1.11060943798143,1.14637638107084,1.11060943798143,1.14637638107084,36358.0414672067,0.0,1.0
1999-04-16,9.75,10.0,9.75,10.0,11378,1.11771697154407,1.14637638107084,1.11771697154407,1.14637638107084,99251.8703968037,0.0,1.0
1999-04-19,9.75,9.938,9.625,9.75,20168,1.11771697154407,1.1392688475082,1.10338726678068,1.11771697154407,175928.258231916,0.0,1.0
1999-04-20,9.5,9.938,9.5,9.625,68030,1.08905756201729,1.1392688475082,1.08905756201729,1.10338726678068,593435.115406452,0.0,1.0
1999-04-21,9.125,9.75,9.125,9.25,3042,1.04606844772714,1.11771697154407,1.04606844772714,1.06039815249052,26535.7874623904,0.0,1.0
1999-04-22,10.06,10.06,9.25,9.75,74785,1.15325463935726,1.15325463935726,1.06039815249052,1.11771697154407,652359.916296801,0.0,1.0
1999-04-23,10.63,10.63,9.75,10.25,44267,1.2185980930783,1.2185980930783,1.11771697154407,1.17503579059761,386147.174095212,0.0,1.0
1999-04-26,10.25,10.38,10.25,10.38,4168,1.17503579059761,1.18993868355153,1.17503579059761,1.18993868355153,36358.0414672068,0.0,1.0
1999-04-27,9.938,10.13,9.938,10.0,252030,1.1392688475082,1.16127927402476,1.1392688475082,1.14637638107084,2198492.60820061,0.0,1.0
1999-04-28,10.25,10.25,10.0,10.25,7368,1.17503579059761,1.17503579059761,1.14637638107084,1.17503579059761,64272.0848201486,0.0,1.0
1999-04-29,9.688,10.19,9.688,10.19,2785,1.11060943798143,1.16815753231118,1.11060943798143,1.16815753231118,24293.9408556072,0.0,1.0
1999-04-30,10.0,10.13,9.875,10.13,1442,1.14637638107084,1.16127927402476,1.13204667630745,1.16127927402476,12578.7657859194,0.0,1.0
1999-05-03,9.938,9.938,9.75,9.75,2252,1.1392688475082,1.1392688475082,1.11771697154407,1.11771697154407,19644.5080096328,0.0,1.0
1999-05-04,9.75,10.0,9.75,10.0,2785,1.11771697154407,1.14637638107084,1.11771697154407,1.14637638107084,24293.9408556072,0.0,1.0
1999-05-05,10.0,10.0,10.0,10.0,1442,1.14637638107084,1.14637638107084,1.14637638107084,1.14637638107084,12578.7657859194,0.0,1.0
1999-05-06,9.75,9.813,9.375,9.813,9442,1.11771697154407,1.12493914274481,1.07472785725391,1.12493914274481,82363.8741682739,0.0,1.0
1999-05-07,8.75,9.625,8.5,9.375,75852,1.00307933343698,1.10338726678068,0.974419923910211,1.07472785725391,661667.505127298,0.0,1.0
1999-05-10,8.75,9.125,8.75,9.125,8652,1.00307933343698,1.04606844772714,1.00307933343698,1.04606844772714,75472.5947155169,0.0,1.0
1999-05-11,8.875,9.063,8.875,9.063,44978,1.01740903820037,1.0389609141645,1.01740903820037,1.0389609141645,392349.325602693,0.0,1.0
1999-05-12,8.875,9.0,8.75,8.875,56435,1.01740903820037,1.03173874296375,1.00307933343698,1.01740903820037,492290.323944773,0.0,1.0
1999-05-13,8.875,9.0,8.875,9.0,968,1.01740903820037,1.03173874296375,1.01740903820037,1.03173874296375,8443.99811426491,0.0,1.0
1999-05-14,8.75,9.219,8.625,8.875,9363,1.00307933343698,1.0568443857092,0.988749628673596,1.01740903820037,81674.7462229987,0.0,1.0
1999-05-17,8.75,9.0,8.625,9.0,85867,1.00307933343698,1.03173874296375,0.988749628673596,1.03173874296375,749029.737683459,0.0,1.0
1999-05-18,8.813,9.0,8.813,8.813,2963,1.01030150463773,1.03173874296375,1.01030150463773,1.01030150463773,25846.6595171146,0.0,1.0
1999-05-19,8.813,9.0,8.813,8.906,5057,1.01030150463773,1.03173874296375,1.01030150463773,1.02096280498169,44112.911636196,0.0,1.0
1999-05-20,9.0,9.0,8.625,8.75,8020,1.03173874296375,1.03173874296375,0.988749628673596,1.00307933343698,69959.5711533109,0.0,1.0
1999-05-21,9.188,9.188,9.125,9.125,5353,1.05329061892788,1.05329061892788,1.04606844772714,1.04606844772714,46694.9606463434,0.0,1.0
1999-05-24,9.0,9.219,8.875,9.219,2153,1.03173874296375,1.0568443857092,1.01740903820037,1.0568443857092,18780.9172934013,0.0,1.0
1999-05-25,8.938,9.0,8.875,8.875,16830,1.02463120940111,1.03173874296375,1.01740903820037,1.01740903820037,146810.421759379,0.0,1.0
1999-05-26,8.875,9.0,8.75,9.0,36444,1.01740903820037,1.03173874296375,1.00307933343698,1.03173874296375,317906.061235817,0.0,1.0
1999-05-27,9.375,9.375,9.375,9.375,1857,1.07472785725391,1.07472785725391,1.07472785725391,1.07472785725391,16198.8682832541,0.0,1.0
1999-05-28,9.5,9.5,8.875,9.5,6775,1.08905756201729,1.08905756201729,1.01740903820037,1.08905756201729,59099.263661307,0.0,1.0
1999-06-01,10.0,10.0,9.5,9.5,4385,1.14637638107084,1.14637638107084,1.08905756201729,1.08905756201729,38250.9625320781,0.0,1.0
1999-06-02,9.25,10.0,9.25,10.0,3990,1.06039815249052,1.14637638107084,1.06039815249052,1.14637638107084,34805.3228056996,0.0,1.0
1999-06-03,9.375,10.0,9.375,9.375,1857,1.07472785725391,1.14637638107084,1.07472785725391,1.07472785725391,16198.8682832541,0.0,1.0
1999-06-04,9.625,10.0,9.625,10.0,3378,1.10338726678068,1.14637638107084,1.10338726678068,1.14637638107084,29466.7620144493,0.0,1.0
1999-06-07,10.0,10.0,10.0,10.0,375,1.14637638107084,1.14637638107084,1.14637638107084,1.14637638107084,3271.17695542287,0.0,1.0
1999-06-08,9.75,9.75,9.25,9.375,2153,1.11771697154407,1.11771697154407,1.06039815249052,1.07472785725391,18780.9172934012,0.0,1.0
1999-06-09,9.125,9.219,9.125,9.219,10785,1.04606844772714,1.0568443857092,1.04606844772714,1.0568443857092,94079.0492379619,0.0,1.0
1999-06-10,9.063,9.75,9.063,9.063,3852,1.0389609141645,1.11771697154407,1.0389609141645,1.0389609141645,33601.5296861038,0.0,1.0
1999-06-11,9.25,9.875,9.25,9.75,4800,1.06039815249052,1.13204667630745,1.06039815249052,1.11771697154407,41871.065029413,0.0,1.0
1999-06-14,9.125,9.75,9.125,9.75,3220,1.04606844772714,1.11771697154407,1.04606844772714,1.11771697154407,28088.5061238978,0.0,1.0
1999-06-15,9.25,9.75,9.25,9.438,11575,1.06039815249052,1.11771697154407,1.06039815249052,1.08195002845466,100970.32869072,0.0,1.0
1999-06-16,9.563,9.75,9.25,9.25,5057,1.09627973321804,1.11771697154407,1.06039815249052,1.06039815249052,44112.9116361961,0.0,1.0
1999-06-17,9.688,9.688,9.563,9.563,7644,1.11060943798143,1.11060943798143,1.09627973321804,1.09627973321804,66679.6710593398,0.0,1.0
1999-06-18,9.375,9.75,9.375,9.5,10035,1.07472785725391,1.11771697154407,1.07472785725391,1.08905756201729,87536.6953271162,0.0,1.0
1999-06-21,10.09,10.19,9.5,9.5,42035,1.15669376850047,1.16815753231118,1.08905756201729,1.08905756201729,366677.128856537,0.0,1.0
1999-06-22,9.953,10.09,9.75,10.0,26035,1.1409884120798,1.15669376850047,1.11771697154407,1.14637638107084,227106.912091827,0.0,1.0
1999-06-23,10.09,10.09,10.09,10.09,375,1.15669376850047,1.15669376850047,1.15669376850047,1.15669376850047,3271.17695542289,0.0,1.0
1999-06-24,10.0,10.0,9.813,9.813,4800,1.14637638107084,1.14637638107084,1.12493914274481,1.12493914274481,41871.0650294128,0.0,1.0
1999-06-25,9.875,10.13,9.875,10.13,375,1.13204667630745,1.16127927402476,1.13204667630745,1.16127927402476,3271.17695542288,0.0,1.0
1999-06-28,9.875,10.13,9.875,10.13,3200,1.13204667630745,1.16127927402476,1.13204667630745,1.16127927402476,27914.0433529419,0.0,1.0
1999-06-29,9.813,10.0,9.813,10.0,257,1.12493914274481,1.14637638107084,1.12493914274481,1.14637638107084,2241.84660678315,0.0,1.0
1999-06-30,9.75,10.0,9.75,10.0,14835,1.11771697154407,1.14637638107084,1.11771697154407,1.14637638107084,129407.760356529,0.0,1.0
1999-07-01,9.875,9.875,9.875,9.875,1600,1.13204667630745,1.13204667630745,1.13204667630745,1.13204667630745,13957.021676471,0.0,1.0
1999-07-02,9.625,9.875,9.625,9.875,1442,1.10338726678068,1.13204667630745,1.10338726678068,1.13204667630745,12578.7657859195,0.0,1.0
1999-07-06,9.625,9.875,9.625,9.875,95052,1.10338726678068,1.13204667630745,1.10338726678068,1.13204667630745,829151.765244949,0.0,1.0
1999-07-07,9.563,9.875,9.563,9.563,21057,1.09627973321804,1.13204667630745,1.09627973321804,1.09627973321804,183683.128400906,0.0,1.0
1999-07-08,9.875,9.875,9.563,9.563,1600,1.13204667630745,1.13204667630745,1.09627973321804,1.09627973321804,13957.021676471,0.0,1.0
1999-07-09,9.563,9.875,9.563,9.625,96020,1.09627973321804,1.13204667630745,1.09627973321804,1.10338726678068,837595.763359214,0.0,1.0
1999-07-12,9.375,9.5,9.25,9.438,4444,1.07472785725391,1.08905756201729,1.06039815249052,1.08195002845466,38765.6277063981,0.0,1.0
1999-07-13,9.5,9.5,9.5,9.5,178,1.08905756201729,1.08905756201729,1.08905756201729,1.08905756201729,1552.7186615074,0.0,1.0
1999-07-14,9.5,9.5,9.5,9.5,2153,1.08905756201729,1.08905756201729,1.08905756201729,1.08905756201729,18780.9172934013,0.0,1.0
1999-07-15,9.625,9.625,9.344,9.5,74430,1.10338726678068,1.10338726678068,1.07117409047259,1.08905756201729,649263.202112333,0.0,1.0
1999-07-16,9.5,9.5,9.5,9.5,4444,1.08905756201729,1.08905756201729,1.08905756201729,1.08905756201729,38765.6277063983,0.0,1.0
1999-07-19,9.313,9.5,9.313,9.5,257,1.06762032369127,1.08905756201729,1.06762032369127,1.08905756201729,2241.84660678315,0.0,1.0
1999-07-20,9.5,9.5,9.5,9.5,1185,1.08905756201729,1.08905756201729,1.08905756201729,1.08905756201729,10336.9191791364,0.0,1.0
1999-07-21,9.313,9.5,9.313,9.5,4800,1.06762032369127,1.08905756201729,1.06762032369127,1.08905756201729,41871.0650294129,0.0,1.0
1999-07-22,9.5,9.5,9.313,9.406,14775,1.08905756201729,1.08905756201729,1.06762032369127,1.07828162403523,128884.372043662,0.0,1.0
1999-07-23,9.313,9.5,9.313,9.375,9363,1.06762032369127,1.08905756201729,1.06762032369127,1.07472785725391,81674.7462229985,0.0,1.0
1999-07-26,9.5,9.5,9.188,9.313,6657,1.08905756201729,1.08905756201729,1.05329061892788,1.06762032369127,58069.9333126672,0.0,1.0
1999-07-27,9.5,9.5,9.188,9.25,8968,1.08905756201729,1.08905756201729,1.05329061892788,1.06039815249052,78229.1064966201,0.0,1.0
1999-07-28,9.5,9.5,9.5,9.5,553,1.08905756201729,1.08905756201729,1.08905756201729,1.08905756201729,4823.8956169303,0.0,1.0
1999-07-29,9.5,9.5,9.5,9.5,1067,1.08905756201729,1.08905756201729,1.08905756201729,1.08905756201729,9307.58883049661,0.0,1.0
1999-07-30,9.375,9.5,8.938,9.0,10153,1.07472785725391,1.08905756201729,1.02463120940111,1.03173874296375,88566.025675756,0.0,1.0
1999-08-02,9.375,9.5,8.938,8.938,1363,1.07472785725391,1.08905756201729,1.02463120940111,1.02463120940111,11889.6378406437,0.0,1.0
1999-08-03,9.375,9.5,9.125,9.125,38775,1.07472785725391,1.08905756201729,1.04606844772714,1.04606844772714,338239.697190726,0.0,1.0
1999-08-04,9.375,9.375,8.938,9.0,21985,1.07472785725391,1.07472785725391,1.02463120940111,1.03173874296375,191778.200973259,0.0,1.0
1999-08-05,9.5,9.5,9.125,9.375,75990,1.08905756201729,1.08905756201729,1.04606844772714,1.07472785725391,662871.298246896,0.0,1.0
1999-08-06,9.344,9.5,9.125,9.313,61452,1.07117409047259,1.08905756201729,1.04606844772714,1.06762032369127,536054.310039058,0.0,1.0
1999-08-09,9.188,9.75,9.188,9.281,6578,1.05329061892788,1.11771697154407,1.05329061892788,1.06395191927184,57380.8053673915,0.0,1.0
1999-08-10,9.75,9.75,9.75,9.75,1244,1.11771697154407,1.11771697154407,1.11771697154407,1.11771697154407,10851.5843534561,0.0,1.0
1999-08-11,9.281,9.75,9.281,9.625,12385,1.06395191927184,1.11771697154407,1.06395191927184,1.10338726678068,108036.070914433,0.0,1.0
1999-08-12,9.281,9.563,9.281,9.281,553,1.06395191927184,1.09627973321804,1.06395191927184,1.06395191927184,4823.89561693029,0.0,1.0
1999-08-13,9.375,9.625,9.281,9.281,23190,1.07472785725391,1.10338726678068,1.06395191927184,1.06395191927184,202289.582923351,0.0,1.0
1999-08-16,9.375,9.5,9.313,9.5,22578,1.07472785725391,1.08905756201729,1.06762032369127,1.08905756201729,196951.022132101,0.0,1.0
1999-08-17,9.375,9.625,9.25,9.625,16553,1.07472785725391,1.10338726678068,1.06039815249052,1.10338726678068,144394.11238164,0.0,1.0
1999-08-18,9.313,9.375,9.281,9.281,11852,1.06762032369127,1.07472785725391,1.06395191927184,1.06395191927184,103386.638068459,0.0,1.0
1999-08-19,9.25,9.688,9.188,9.313,13235,1.06039815249052,1.11060943798143,1.05329061892788,1.06762032369127,115450.738680059,0.0,1.0
1999-08-20,9.625,9.625,9.625,9.625,2844,1.10338726678068,1.10338726678068,1.10338726678068,1.10338726678068,24808.6060299271,0.0,1.0
1999-08-23,9.25,9.625,9.25,9.625,1185,1.06039815249052,1.10338726678068,1.06039815249052,1.10338726678068,10336.9191791363,0.0,1.0
1999-08-24,9.0,9.25,9.0,9.25,2785,1.03173874296375,1.06039815249052,1.03173874296375,1.06039815249052,24293.9408556073,0.0,1.0
1999-08-25,9.188,9.438,9.0,9.0,2035,1.05329061892788,1.08195002845466,1.03173874296375,1.03173874296375,17751.5869447616,0.0,1.0
1999-08-26,9.0,9.188,9.0,9.0,13057,1.03173874296375,1.05329061892788,1.03173874296375,1.03173874296375,113898.020018551,0.0,1.0
1999-08-27,8.813,9.063,8.563,9.063,6400,1.01030150463773,1.0389609141645,0.981642095110957,1.0389609141645,55828.0867058838,0.0,1.0
1999-08-30,8.75,8.875,8.625,8.625,6420,1.00307933343698,1.01740903820037,0.988749628673596,0.988749628673596,56002.5494768398,0.0,1.0
1999-08-31,8.5,8.875,8.5,8.625,45867,0.974419923910211,1.01740903820037,0.974419923910211,0.988749628673596,400104.195771683,0.0,1.0
1999-09-01,8.75,8.75,8.5,8.5,4642,1.00307933343698,1.00307933343698,0.974419923910211,0.974419923910211,40492.8091388614,0.0,1.0
1999-09-02,8.75,8.75,8.75,8.75,1363,1.00307933343698,1.00307933343698,1.00307933343698,1.00307933343698,11889.6378406437,0.0,1.0
1999-09-03,8.5,8.75,8.5,8.5,3635,0.974419923910211,1.00307933343698,0.974419923910211,0.974419923910211,31708.6086212325,0.0,1.0
1999-09-07,8.75,8.75,8.5,8.625,8000,1.00307933343698,1.00307933343698,0.974419923910211,0.988749628673596,69785.1083823549,0.0,1.0
1999-09-08,8.75,8.75,8.5,8.5,2568,1.00307933343698,1.00307933343698,0.974419923910211,0.974419923910211,22401.0197907359,0.0,1.0
1999-09-09,8.75,8.75,8.5,8.5,103644,1.00307933343698,1.00307933343698,0.974419923910211,0.974419923910211,904100.971647599,0.0,1.0
1999-09-10,8.438,8.75,8.438,8.75,78242,0.967312390347572,1.00307933343698,0.967312390347572,1.00307933343698,682515.806256526,0.0,1.0
1999-09-13,8.375,8.531,8.375,8.375,25244,0.960090219146825,0.977973690691531,0.960090219146825,0.960090219146825,220206.909500521,0.0,1.0
1999-09-14,8.313,8.5,8.313,8.375,7644,0.952982685584186,0.974419923910211,0.952982685584186,0.960090219146825,66679.67105934,0.0,1.0
1999-09-15,8.0,8.438,8.0,8.438,9620,0.917101104856669,0.967312390347572,0.917101104856669,0.967312390347572,83916.5928297817,0.0,1.0
1999-09-16,8.0,8.0,7.813,8.0,5175,0.917101104856669,0.917101104856669,0.895663866530644,0.917101104856669,45142.2419848358,0.0,1.0
1999-09-17,8.0,8.0,8.0,8.0,1620,0.917101104856669,0.917101104856669,0.917101104856669,0.917101104856669,14131.4844474269,0.0,1.0
1999-09-20,8.125,8.75,7.813,7.813,74667,0.931430809620054,1.00307933343698,0.895663866530644,0.895663866530644,651330.585948161,0.0,1.0
1999-09-21,8.5,8.5,8.25,8.25,54163,0.974419923910211,0.974419923910211,0.94576051438344,0.94576051438344,472471.353164185,0.0,1.0
1999-09-22,8.5,8.5,8.375,8.5,12563,0.974419923910211,0.974419923910211,0.960090219146825,0.974419923910211,109588.78957594,0.0,1.0
1999-09-23,8.25,8.5,8.25,8.5,435,0.94576051438344,0.974419923910211,0.94576051438344,0.974419923910211,3794.56526829054,0.0,1.0
1999-09-24,8.375,8.5,8.125,8.125,6775,0.960090219146825,0.974419923910211,0.931430809620054,0.931430809620054,59099.2636613068,0.0,1.0
1999-09-27,8.188,8.5,8.188,8.5,5630,0.938652980820801,0.974419923910211,0.938652980820801,0.974419923910211,49111.2700240822,0.0,1.0
1999-09-28,8.0,8.375,8.0,8.188,6657,0.917101104856669,0.960090219146825,0.917101104856669,0.938652980820801,58069.933312667,0.0,1.0
1999-09-29,7.875,8.5,7.875,8.5,790,0.902771400093284,0.974419923910211,0.902771400093284,0.974419923910211,6891.27945275753,0.0,1.0
1999-09-30,8.156,8.156,7.875,7.875,12030,0.934984576401374,0.934984576401374,0.902771400093284,0.902771400093284,104939.356729966,0.0,1.0
1999-10-01,8.25,8.25,7.906,8.25,15467,0.94576051438344,0.94576051438344,0.906325166874603,0.94576051438344,134920.783918735,0.0,1.0
1999-10-04,8.25,8.25,8.125,8.25,3220,0.94576051438344,0.94576051438344,0.931430809620054,0.94576051438344,28088.5061238978,0.0,1.0
1999-10-05,8.125,8.25,7.938,7.938,12267,0.931430809620054,0.94576051438344,0.90999357129403,0.90999357129403,107006.740565793,0.0,1.0
1999-10-06,8.313,8.5,8.313,8.313,263763,0.952982685584186,0.974419923910211,0.952982685584186,0.952982685584186,2300841.19278188,0.0,1.0
1999-10-07,8.25,8.469,8.25,8.25,12267,0.94576051438344,0.970866157128891,0.94576051438344,0.94576051438344,107006.740565793,0.0,1.0
1999-10-08,8.188,8.5,8.188,8.188,2035,0.938652980820801,0.974419923910211,0.938652980820801,0.938652980820801,17751.5869447615,0.0,1.0
1999-10-11,8.5,8.5,8.5,8.5,5768,0.974419923910211,0.974419923910211,0.974419923910211,0.974419923910211,50315.0631436778,0.0,1.0
1999-10-12,8.125,8.5,8.125,8.125,8968,0.931430809620054,0.974419923910211,0.931430809620054,0.931430809620054,78229.1064966198,0.0,1.0
1999-10-13,8.0,8.5,8.0,8.125,2430,0.917101104856669,0.974419923910211,0.917101104856669,0.931430809620054,21197.2266711403,0.0,1.0
1999-10-14,8.5,8.5,7.875,8.5,1778,0.974419923910211,0.974419923910211,0.902771400093284,0.974419923910211,15509.7403379784,0.0,1.0
1999-10-15,8.5,8.5,7.75,7.75,830,0.974419923910211,0.974419923910211,0.888441695329898,0.888441695329898,7240.20499466931,0.0,1.0
1999-10-18,7.75,8.5,7.75,8.5,16178,0.888441695329898,0.974419923910211,0.888441695329898,0.974419923910211,141122.935426217,0.0,1.0
1999-10-19,7.813,8.5,7.75,7.75,6044,0.895663866530644,0.974419923910211,0.888441695329898,0.888441695329898,52722.6493828691,0.0,1.0
1999-10-20,8.313,8.5,8.125,8.125,9600,0.952982685584186,0.974419923910211,0.931430809620054,0.931430809620054,83742.1300588258,0.0,1.0
1999-10-21,8.313,8.375,8.25,8.281,11852,0.952982685584186,0.960090219146825,0.94576051438344,0.94931428116476,103386.638068459,0.0,1.0
1999-10-22,8.375,8.5,8.375,8.375,30657,0.960090219146825,0.974419923910211,0.960090219146825,0.960090219146825,267425.258459732,0.0,1.0
1999-10-25,8.469,8.75,8.469,8.5,18153,0.970866157128891,1.00307933343698,0.970866157128891,0.974419923910211,158351.134058111,0.0,1.0
1999-10-26,8.375,8.5,8.375,8.5,10568,0.960090219146825,0.974419923910211,0.960090219146825,0.974419923910211,92186.1281730908,0.0,1.0
1999-10-27,8.375,8.5,8.375,8.375,27852,0.960090219146825,0.974419923910211,0.960090219146825,0.960090219146825,242956.854833168,0.0,1.0
1999-10-28,8.375,8.5,8.375,8.5,2153,0.960090219146825,0.974419923910211,0.960090219146825,0.974419923910211,18780.9172934012,0.0,1.0
1999-10-29,8.031,8.031,8.0,8.016,3635,0.920654871637989,0.920654871637989,0.917101104856669,0.918935307066382,31708.6086212325,0.0,1.0
1999-11-01,8.0,8.438,8.0,8.438,2035,0.917101104856669,0.967312390347572,0.917101104856669,0.967312390347572,17751.5869447615,0.0,1.0
1999-11-02,8.0,8.438,8.0,8.438,3200,0.917101104856669,0.967312390347572,0.917101104856669,0.967312390347572,27914.0433529419,0.0,1.0
1999-11-03,8.0,8.438,8.0,8.438,1600,0.917101104856669,0.967312390347572,0.917101104856669,0.967312390347572,13957.021676471,0.0,1.0
1999-11-04,8.0,8.438,8.0,8.438,2568,0.917101104856669,0.967312390347572,0.917101104856669,0.967312390347572,22401.0197907359,0.0,1.0
1999-11-05,8.0,8.438,8.0,8.0,5235,0.917101104856669,0.967312390347572,0.917101104856669,0.917101104856669,45665.6302977034,0.0,1.0
1999-11-08,8.0,8.438,8.0,8.0,1778,0.917101104856669,0.967312390347572,0.917101104856669,0.917101104856669,15509.7403379784,0.0,1.0
1999-11-09,8.0,8.438,8.0,8.125,5353,0.917101104856669,0.967312390347572,0.917101104856669,0.931430809620054,46694.9606463432,0.0,1.0
1999-11-10,8.281,8.438,8.0,8.0,6835,0.94931428116476,0.967312390347572,0.917101104856669,0.917101104856669,59622.6519741744,0.0,1.0
1999-11-11,8.438,8.438,8.281,8.438,8652,0.967312390347572,0.967312390347572,0.94931428116476,0.967312390347572,75472.5947155167,0.0,1.0
1999-11-12,8.438,8.438,8.125,8.125,33620,0.967312390347572,0.967312390347572,0.931430809620054,0.931430809620054,293271.917976846,0.0,1.0
1999-11-15,8.281,8.438,8.281,8.438,9600,0.94931428116476,0.967312390347572,0.94931428116476,0.967312390347572,83742.1300588257,0.0,1.0
1999-11-16,8.438,8.438,8.25,8.25,5590,0.967312390347572,0.967312390347572,0.94576051438344,0.94576051438344,48762.3444821704,0.0,1.0
1999-11-17,8.281,8.438,8.281,8.438,25442,0.94931428116476,0.967312390347572,0.94931428116476,0.967312390347572,221934.090932984,0.0,1.0
1999-11-18,8.125,8.125,8.0,8.0,16553,0.931430809620054,0.931430809620054,0.917101104856669,0.917101104856669,144394.11238164,0.0,1.0
1999-11-19,7.906,8.188,7.625,7.875,2667,0.906325166874603,0.938652980820801,0.874111990566513,0.902771400093284,23264.6105069675,0.0,1.0
1999-11-22,7.938,7.938,7.813,7.813,375,0.90999357129403,0.90999357129403,0.895663866530644,0.895663866530644,3271.17695542288,0.0,1.0
1999-11-23,8.0,8.0,7.5,7.625,2035,0.917101104856669,0.917101104856669,0.859782285803127,0.874111990566513,17751.5869447615,0.0,1.0
1999-11-24,7.938,8.0,7.688,7.688,5353,0.90999357129403,0.917101104856669,0.881334161767259,0.881334161767259,46694.9606463432,0.0,1.0
1999-11-26,8.0,8.125,7.625,8.0,7052,0.917101104856669,0.931430809620054,0.874111990566513,0.917101104856669,61515.5730390458,0.0,1.0
1999-11-29,7.813,8.125,7.813,7.875,14420,0.895663866530644,0.931430809620054,0.895663866530644,0.902771400093284,125787.657859195,0.0,1.0
1999-11-30,8.0,8.25,8.0,8.0,33185,0.917101104856669,0.94576051438344,0.917101104856669,0.917101104856669,289477.352708556,0.0,1.0
1999-12-01,7.813,8.0,7.813,8.0,6242,0.895663866530644,0.917101104856669,0.895663866530644,0.917101104856669,54449.8308153324,0.0,1.0
1999-12-02,7.813,8.0,7.813,8.0,1363,0.895663866530644,0.917101104856669,0.895663866530644,0.917101104856669,11889.6378406437,0.0,1.0
1999-12-03,7.813,8.25,7.813,8.25,10153,0.895663866530644,0.94576051438344,0.895663866530644,0.94576051438344,88566.0256757561,0.0,1.0
1999-12-06,8.0,8.0,7.813,8.0,5353,0.917101104856669,0.917101104856669,0.895663866530644,0.917101104856669,46694.9606463432,0.0,1.0
1999-12-07,7.75,8.0,7.75,8.0,16000,0.888441695329898,0.917101104856669,0.888441695329898,0.917101104856669,139570.21676471,0.0,1.0
1999-12-08,8.0,8.0,7.5,7.5,3635,0.917101104856669,0.917101104856669,0.859782285803127,0.859782285803127,31708.6086212325,0.0,1.0
1999-12-09,7.375,8.0,7.375,7.5,6044,0.845452581039742,0.917101104856669,0.845452581039742,0.859782285803127,52722.6493828691,0.0,1.0
1999-12-10,7.375,7.375,7.25,7.375,3042,0.845452581039742,0.845452581039742,0.831122876276356,0.845452581039742,26535.7874623904,0.0,1.0
1999-12-13,7.25,7.875,7.25,7.625,1363,0.831122876276356,0.902771400093284,0.831122876276356,0.874111990566513,11889.6378406437,0.0,1.0
1999-12-14,6.875,7.5,6.875,7.25,7585,0.7881337619862,0.859782285803127,0.7881337619862,0.831122876276356,66165.0058850202,0.0,1.0
1999-12-15,6.875,7.0,6.875,7.0,4563,0.7881337619862,0.802463466749585,0.7881337619862,0.802463466749585,39803.6811935856,0.0,1.0
1999-12-16,6.75,6.938,6.25,6.938,62400,0.773804057222814,0.795355933186946,0.716485238169273,0.795355933186946,544323.845382368,0.0,1.0
1999-12-17,7.0,7.0,6.75,6.969,27457,0.802463466749585,0.802463466749585,0.773804057222814,0.798909699968266,239511.21510679,0.0,1.0
1999-12-20,7.125,7.125,7.0,7.0,18844,0.816793171512971,0.816793171512971,0.802463466749585,0.802463466749585,164378.822794637,0.0,1.0
1999-12-21,6.875,7.125,6.875,6.875,5630,0.7881337619862,0.816793171512971,0.7881337619862,0.7881337619862,49111.2700240822,0.0,1.0
1999-12-22,6.875,7.125,6.875,7.0,8178,0.7881337619862,0.816793171512971,0.7881337619862,0.802463466749585,71337.8270438622,0.0,1.0
1999-12-23,7.375,7.375,6.625,7.0,18667,0.845452581039742,0.845452581039742,0.759474352459429,0.802463466749585,162834.827271677,0.0,1.0
1999-12-27,7.375,7.375,6.75,6.75,98667,0.845452581039742,0.845452581039742,0.773804057222814,0.773804057222814,860685.911095225,0.0,1.0
1999-12-28,6.938,7.25,6.625,7.25,81975,0.795355933186946,0.831122876276356,0.759474352459429,0.831122876276356,715079.282455442,0.0,1.0
1999-12-29,6.875,7.063,6.688,6.938,34963,0.7881337619862,0.809685637950332,0.766696523660175,0.795355933186946,304987.093046534,0.0,1.0
1999-12-30,6.625,6.875,6.625,6.875,3220,0.759474352459429,0.7881337619862,0.759474352459429,0.7881337619862,28088.5061238978,0.0,1.0
1999-12-31,7.0,7.125,6.625,6.625,9067,0.802463466749585,0.816793171512971,0.759474352459429,0.759474352459429,79092.6972128514,0.0,1.0
2000-01-03,7.0,7.25,7.0,7.13,28800,0.802463466749585,0.831122876276356,0.802463466749585,0.817366359703506,251226.390176477,0.0,1.0
2000-01-04,7.375,7.375,6.875,7.125,22400,0.845452581039742,0.845452581039742,0.7881337619862,0.816793171512971,195398.303470593,0.0,1.0
2000-01-05,7.625,8.0,7.125,7.125,24375,0.874111990566513,0.917101104856669,0.816793171512971,0.816793171512971,212626.502102487,0.0,1.0
2000-01-06,7.766,8.375,7.625,7.625,22400,0.890275897539611,0.960090219146825,0.874111990566513,0.874111990566513,195398.303470594,0.0,1.0
2000-01-07,9.0,9.0,7.875,8.375,16020,1.03173874296375,1.03173874296375,0.902771400093284,0.960090219146825,139744.679535666,0.0,1.0
2000-01-10,9.688,9.688,8.25,8.25,40000,1.11060943798143,1.11060943798143,0.94576051438344,0.94576051438344,348925.541911773,0.0,1.0
2000-01-11,8.781,9.5,8.063,9.0,10568,1.0066331002183,1.08905756201729,0.924323276057415,1.03173874296375,92186.1281730909,0.0,1.0
2000-01-12,8.25,8.625,8.25,8.25,5175,0.94576051438344,0.988749628673596,0.94576051438344,0.94576051438344,45142.2419848358,0.0,1.0
2000-01-13,8.719,9.0,8.688,8.75,7052,0.999525566655662,1.03173874296375,0.995971799874343,1.00307933343698,61515.5730390458,0.0,1.0
2000-01-14,9.094,9.094,8.719,8.719,26844,1.04251468094582,1.04251468094582,0.999525566655662,0.999525566655662,234163.931176991,0.0,1.0
2000-01-18,7.813,8.406,7.75,8.063,16830,0.895663866530644,0.963643985928145,0.888441695329898,0.924323276057415,146810.421759379,0.0,1.0
2000-01-19,8.25,8.25,7.625,8.125,5235,0.94576051438344,0.94576051438344,0.874111990566513,0.931430809620054,45665.6302977034,0.0,1.0
2000-01-20,8.188,8.25,7.938,8.25,1363,0.938652980820801,0.94576051438344,0.90999357129403,0.94576051438344,11889.6378406437,0.0,1.0
2000-01-21,8.75,9.375,7.563,7.75,15763,1.00307933343698,1.07472785725391,0.867004457003873,0.888441695329898,137502.832928883,0.0,1.0
2000-01-24,8.125,8.5,8.0,8.0,5235,0.931430809620054,0.974419923910211,0.917101104856669,0.917101104856669,45665.6302977035,0.0,1.0
2000-01-25,8.125,8.5,8.125,8.125,1600,0.931430809620054,0.974419923910211,0.931430809620054,0.931430809620054,13957.021676471,0.0,1.0
2000-01-26,7.438,8.125,7.438,8.125,10252,0.852674752240488,0.931430809620054,0.852674752240488,0.931430809620054,89429.6163919877,0.0,1.0
2000-01-27,9.0,9.0,7.438,7.438,7230,1.03173874296375,1.03173874296375,0.852674752240488,0.852674752240488,63068.2917005533,0.0,1.0
2000-01-28,8.375,8.5,8.375,8.5,2390,0.960090219146825,0.974419923910211,0.960090219146825,0.974419923910211,20848.3011292285,0.0,1.0
2000-01-31,8.156,8.438,8.156,8.438,2667,0.934984576401374,0.967312390347572,0.934984576401374,0.967312390347572,23264.6105069675,0.0,1.0
2000-02-01,8.375,8.5,7.25,8.156,17067,0.960090219146825,0.974419923910211,0.831122876276356,0.934984576401374,148877.805595206,0.0,1.0
2000-02-02,8.69,8.69,7.88,7.88,6420,0.996201075150557,0.996201075150557,0.903344588283819,0.903344588283819,56002.5494768397,0.0,1.0
2000-02-03,8.688,9.0,8.5,8.5,4444,0.995971799874343,1.03173874296375,0.974419923910211,0.974419923910211,38765.6277063981,0.0,1.0
2000-02-04,8.0,8.938,8.0,8.688,10252,0.917101104856669,1.02463120940111,0.917101104856669,0.995971799874343,89429.6163919877,0.0,1.0
2000-02-07,7.875,8.125,7.75,8.0,1975,0.902771400093284,0.931430809620054,0.888441695329898,0.917101104856669,17228.1986318938,0.0,1.0
2000-02-08,8.156,8.25,7.625,7.625,10430,0.934984576401374,0.94576051438344,0.874111990566513,0.874111990566513,90982.3350534951,0.0,1.0
2000-02-09,7.406,8.125,7.406,8.063,8830,0.849006347821061,0.931430809620054,0.849006347821061,0.924323276057415,77025.3133770242,0.0,1.0
2000-02-10,6.75,7.625,6.75,7.406,14400,0.773804057222814,0.874111990566513,0.773804057222814,0.849006347821061,125613.195088239,0.0,1.0
2000-02-11,6.5,7.063,6.5,6.938,22044,0.745144647696044,0.809685637950332,0.745144647696044,0.795355933186946,192292.866147579,0.0,1.0
2000-02-14,6.75,7.0,6.75,6.75,26568,0.773804057222814,0.802463466749585,0.773804057222814,0.773804057222814,231756.3449378,0.0,1.0
2000-02-15,6.625,6.875,6.625,6.875,10568,0.759474352459429,0.7881337619862,0.759474352459429,0.7881337619862,92186.1281730907,0.0,1.0
2000-02-16,6.75,6.875,6.5,6.75,165985,0.773804057222814,0.7881337619862,0.745144647696044,0.773804057222814,1447910.15185565,0.0,1.0
2000-02-17,6.938,7.0,6.75,6.75,11990,0.795355933186946,0.802463466749585,0.773804057222814,0.773804057222814,104590.431188054,0.0,1.0
2000-02-18,7.0,7.125,6.875,6.875,19852,0.802463466749585,0.816793171512971,0.7881337619862,0.7881337619862,173171.746450814,0.0,1.0
2000-02-22,7.0,7.375,7.0,7.25,2963,0.802463466749585,0.845452581039742,0.802463466749585,0.831122876276356,25846.6595171147,0.0,1.0
2000-02-23,6.688,7.125,6.688,7.0,10667,0.766696523660175,0.816793171512971,0.766696523660175,0.802463466749585,93049.7188893224,0.0,1.0
2000-02-24,6.75,7.188,6.625,6.656,17363,0.773804057222814,0.824015342713717,0.759474352459429,0.763028119240749,151459.854605353,0.0,1.0
2000-02-25,7.188,7.5,6.75,6.75,31190,0.824015342713717,0.859782285803127,0.773804057222814,0.773804057222814,272074.691305706,0.0,1.0
2000-02-28,7.125,7.563,7.125,7.125,118953,0.816793171512971,0.867004457003873,0.816793171512971,0.816793171512971,1037643.49967578,0.0,1.0
2000-02-29,7.125,7.563,7.125,7.125,435,0.816793171512971,0.867004457003873,0.816793171512971,0.816793171512971,3794.56526829054,0.0,1.0
2000-03-01,7.219,7.5,6.75,7.5,67378,0.827569109495037,0.859782285803127,0.773804057222814,0.859782285803127,587747.629073288,0.0,1.0
2000-03-02,6.875,7.563,6.75,7.156,19220,0.7881337619862,0.867004457003873,0.773804057222814,0.82034693829429,167658.722888607,0.0,1.0
2000-03-03,6.781,7.0,6.781,7.0,4563,0.777357824004134,0.802463466749585,0.777357824004134,0.802463466749585,39803.6811935856,0.0,1.0
2000-03-06,6.781,7.063,6.781,6.781,3457,0.777357824004134,0.809685637950332,0.777357824004134,0.777357824004134,30155.8899597251,0.0,1.0
2000-03-07,6.813,7.375,6.813,7.0,37057,0.781026228423561,0.845452581039742,0.781026228423561,0.802463466749585,323253.345165615,0.0,1.0
2000-03-08,6.5,7.0,6.5,7.0,18785,0.745144647696044,0.802463466749585,0.745144647696044,0.802463466749585,163864.157620317,0.0,1.0
2000-03-09,6.5,6.531,6.5,6.516,17442,0.745144647696044,0.748698414477363,0.745144647696044,0.746978849905757,152148.982550629,0.0,1.0
2000-03-10,6.125,6.625,6.125,6.516,37985,0.702155533405887,0.759474352459429,0.702155533405887,0.746978849905757,331348.417737969,0.0,1.0
2000-03-13,6.375,6.375,6.25,6.313,7763,0.730814942932658,0.730814942932658,0.716485238169273,0.723707409370019,67717.7245465276,0.0,1.0
2000-03-14,6.5,6.563,6.5,6.5,16968,0.745144647696044,0.75236681889679,0.745144647696044,0.745144647696044,148014.214878974,0.0,1.0
2000-03-15,6.375,6.625,6.375,6.563,67990,0.730814942932658,0.759474352459429,0.730814942932658,0.75236681889679,593086.189864538,0.0,1.0
2000-03-16,6.063,6.5,6.031,6.313,9620,0.695047999843248,0.745144647696044,0.691379595423821,0.723707409370019,83916.5928297817,0.0,1.0
2000-03-17,6.0,6.25,5.875,6.125,87763,0.687825828642502,0.716485238169273,0.673496123879116,0.702155533405887,765568.808370075,0.0,1.0
2000-03-20,5.875,6.0,5.75,6.0,32178,0.673496123879116,0.687825828642502,0.659166419115731,0.687825828642502,280693.152190927,0.0,1.0
2000-03-21,5.438,5.875,5.25,5.75,34252,0.623399476026321,0.673496123879116,0.601847600062189,0.659166419115731,298784.941539052,0.0,1.0
2000-03-22,5.313,5.875,5.313,5.375,94400,0.609069771262935,0.673496123879116,0.609069771262935,0.616177304825575,823464.278911787,0.0,1.0
2000-03-23,5.313,5.625,5.313,5.625,77057,0.609069771262935,0.644836714352345,0.609069771262935,0.644836714352345,672178.88707739,0.0,1.0
2000-03-24,5.69,5.72,5.5,5.62,14578,0.652288160829306,0.655727289972518,0.63050700958896,0.64426352616181,127165.913749746,0.0,1.0
2000-03-27,5.0,5.375,5.0,5.375,8000,0.573188190535418,0.616177304825575,0.573188190535418,0.616177304825575,69785.1083823548,0.0,1.0
2000-03-28,5.313,5.781,5.281,5.5,4385,0.609069771262935,0.66272018589705,0.605401366843509,0.63050700958896,38250.9625320783,0.0,1.0
2000-03-29,5.313,5.313,5.313,5.313,20,0.609069771262935,0.609069771262935,0.609069771262935,0.609069771262935,174.462770955887,0.0,1.0
2000-03-30,5.313,5.313,5.313,5.313,2430,0.609069771262935,0.609069771262935,0.609069771262935,0.609069771262935,21197.2266711403,0.0,1.0
2000-03-31,5.438,5.625,5.313,5.313,3990,0.623399476026321,0.644836714352345,0.609069771262935,0.609069771262935,34805.3228056995,0.0,1.0
2000-04-03,5.313,5.625,5.313,5.625,9442,0.609069771262935,0.644836714352345,0.609069771262935,0.644836714352345,82363.8741682743,0.0,1.0
2000-04-04,5.438,5.469,5.313,5.313,455052,0.623399476026321,0.62695324280764,0.609069771262935,0.609069771262935,3969481.64245091,0.0,1.0
2000-04-05,5.375,5.625,5.375,5.625,11852,0.616177304825575,0.644836714352345,0.616177304825575,0.644836714352345,103386.638068459,0.0,1.0
2000-04-06,5.313,5.375,5.313,5.375,43200,0.609069771262935,0.616177304825575,0.609069771262935,0.616177304825575,376839.585264716,0.0,1.0
2000-04-07,5.375,5.375,5.0,5.25,62775,0.616177304825575,0.616177304825575,0.573188190535418,0.601847600062189,547595.02233779,0.0,1.0
2000-04-10,4.625,5.375,4.625,5.375,74844,0.530199076245262,0.616177304825575,0.530199076245262,0.616177304825575,652874.58147112,0.0,1.0
2000-04-11,4.625,4.875,4.563,4.625,58844,0.530199076245262,0.558858485772033,0.523091542682623,0.530199076245262,513304.364706411,0.0,1.0
2000-04-12,4.75,5.0,4.625,4.875,27200,0.544528781008647,0.573188190535418,0.530199076245262,0.558858485772033,237269.368500007,0.0,1.0
2000-04-13,5.0,5.25,4.625,5.0,14775,0.573188190535418,0.601847600062189,0.530199076245262,0.573188190535418,128884.372043662,0.0,1.0
2000-04-14,4.625,4.625,4.625,4.625,435,0.530199076245262,0.530199076245262,0.530199076245262,0.530199076245262,3794.56526829054,0.0,1.0
2000-04-17,4.75,4.75,4.625,4.625,2153,0.544528781008647,0.544528781008647,0.530199076245262,0.530199076245262,18780.9172934012,0.0,1.0
2000-04-18,4.625,4.625,4.625,4.625,2153,0.530199076245262,0.530199076245262,0.530199076245262,0.530199076245262,18780.9172934012,0.0,1.0
2000-04-19,4.625,4.625,4.625,4.625,1442,0.530199076245262,0.530199076245262,0.530199076245262,0.530199076245262,12578.7657859195,0.0,1.0
2000-04-20,5.25,5.25,4.625,5.188,12642,0.601847600062189,0.601847600062189,0.530199076245262,0.59474006649955,110277.917521216,0.0,1.0
2000-04-24,4.75,4.75,4.75,4.75,1244,0.544528781008647,0.544528781008647,0.544528781008647,0.544528781008647,10851.5843534562,0.0,1.0
2000-04-25,4.75,5.0,4.75,5.0,257,0.544528781008647,0.573188190535418,0.544528781008647,0.573188190535418,2241.84660678315,0.0,1.0
2000-04-26,4.875,4.938,4.813,4.813,10667,0.558858485772033,0.566080656972779,0.551750952209393,0.551750952209393,93049.7188893223,0.0,1.0
2000-04-27,4.938,5.063,4.938,5.063,3042,0.566080656972779,0.580410361736164,0.566080656972779,0.580410361736164,26535.7874623904,0.0,1.0
2000-04-28,4.891,4.938,4.875,4.938,4030,0.560692687981746,0.566080656972779,0.558858485772033,0.566080656972779,35154.2483476112,0.0,1.0
2000-05-01,4.75,4.75,4.75,4.75,257,0.544528781008647,0.544528781008647,0.544528781008647,0.544528781008647,2241.84660678315,0.0,1.0
2000-05-02,3.719,4.625,3.5,4.625,32790,0.426337376120244,0.530199076245262,0.401231733374793,0.530199076245262,286031.712982177,0.0,1.0
2000-05-03,4.438,4.5,3.875,3.875,29985,0.508761837919237,0.515869371481876,0.444220847664949,0.444220847664949,261563.309355614,0.0,1.0
2000-05-04,4.75,4.75,4.188,4.75,30953,0.544528781008647,0.544528781008647,0.480102428392466,0.544528781008647,270007.307469879,0.0,1.0
2000-05-05,4.5,4.594,4.25,4.25,26568,0.515869371481876,0.526645309463942,0.487209961955105,0.487209961955105,231756.344937801,0.0,1.0
2000-05-08,4.563,4.688,4.563,4.625,16790,0.523091542682623,0.537421247446008,0.523091542682623,0.530199076245262,146461.496217467,0.0,1.0
2000-05-09,4.563,4.625,4.531,4.531,6578,0.523091542682623,0.530199076245262,0.519423138263196,0.519423138263196,57380.8053673912,0.0,1.0
2000-05-10,4.313,4.75,4.313,4.438,24178,0.494432133155852,0.544528781008647,0.494432133155852,0.508761837919237,210908.043808572,0.0,1.0
2000-05-11,4.31,4.31,4.31,4.31,0,0.49408822024153,0.49408822024153,0.49408822024153,0.49408822024153,0,0.0,1.0
2000-05-12,4.31,4.31,4.31,4.31,0,0.49408822024153,0.49408822024153,0.49408822024153,0.49408822024153,0,0.0,1.0
2000-05-15,4.25,4.375,4.25,4.313,5175,0.487209961955105,0.501539666718491,0.487209961955105,0.494432133155852,45142.2419848358,0.0,1.0
2000-05-16,4.375,5.0,4.375,4.75,5452,0.501539666718491,0.573188190535418,0.501539666718491,0.544528781008647,47558.5513625748,0.0,1.0
2000-05-17,4.5,4.5,4.5,4.5,2153,0.515869371481876,0.515869371481876,0.515869371481876,0.515869371481876,18780.9172934013,0.0,1.0
2000-05-18,4.5,4.5,4.5,4.5,553,0.515869371481876,0.515869371481876,0.515869371481876,0.515869371481876,4823.89561693028,0.0,1.0
2000-05-19,4.625,4.625,4.625,4.625,18667,0.530199076245262,0.530199076245262,0.530199076245262,0.530199076245262,162834.827271677,0.0,1.0
2000-05-22,4.641,4.688,4.625,4.625,1778,0.532033278454975,0.537421247446008,0.530199076245262,0.530199076245262,15509.7403379784,0.0,1.0
2000-05-23,4.75,4.75,4.688,4.688,2667,0.544528781008647,0.544528781008647,0.537421247446008,0.537421247446008,23264.6105069675,0.0,1.0
2000-05-24,5.0,5.0,4.563,4.875,12820,0.573188190535418,0.573188190535418,0.523091542682623,0.558858485772033,111830.636182724,0.0,1.0
2000-05-25,4.625,5.0,4.625,4.625,10153,0.530199076245262,0.573188190535418,0.530199076245262,0.530199076245262,88566.025675756,0.0,1.0
2000-05-26,4.344,4.531,4.313,4.5,49600,0.497985899937171,0.519423138263196,0.494432133155852,0.515869371481876,432667.6719706,0.0,1.0
2000-05-30,4.313,4.313,4.313,4.313,15190,0.494432133155852,0.494432133155852,0.494432133155852,0.494432133155852,132504.474540996,0.0,1.0
2000-05-31,4.313,4.313,4.313,4.313,11200,0.494432133155852,0.494432133155852,0.494432133155852,0.494432133155852,97699.1517352967,0.0,1.0
2000-06-01,4.375,4.375,4.375,4.375,6163,0.501539666718491,0.501539666718491,0.501539666718491,0.501539666718491,53760.7028700566,0.0,1.0
2000-06-02,4.375,4.375,4.375,4.375,3042,0.501539666718491,0.501539666718491,0.501539666718491,0.501539666718491,26535.7874623904,0.0,1.0
2000-06-05,4.438,4.438,4.438,4.438,1067,0.508761837919237,0.508761837919237,0.508761837919237,0.508761837919237,9307.58883049658,0.0,1.0
2000-06-06,4.594,4.594,4.438,4.438,7467,0.526645309463942,0.526645309463942,0.508761837919237,0.508761837919237,65135.6755363805,0.0,1.0
2000-06-07,4.438,4.594,4.438,4.594,375,0.508761837919237,0.526645309463942,0.508761837919237,0.526645309463942,3271.17695542288,0.0,1.0
2000-06-08,4.75,5.0,4.438,4.438,20978,0.544528781008647,0.573188190535418,0.508761837919237,0.508761837919237,182994.00045563,0.0,1.0
2000-06-09,4.875,5.125,4.875,5.125,18844,0.558858485772033,0.587517895298804,0.558858485772033,0.587517895298804,164378.822794637,0.0,1.0
2000-06-12,4.875,4.875,4.875,4.875,3753,0.558858485772033,0.558858485772033,0.558858485772033,0.558858485772033,32737.9389698722,0.0,1.0
2000-06-13,4.75,4.875,4.75,4.875,4563,0.544528781008647,0.558858485772033,0.544528781008647,0.558858485772033,39803.6811935856,0.0,1.0
2000-06-14,4.75,4.75,4.75,4.75,7644,0.544528781008647,0.544528781008647,0.544528781008647,0.544528781008647,66679.6710593401,0.0,1.0
2000-06-15,4.625,4.75,4.625,4.75,1363,0.530199076245262,0.544528781008647,0.530199076245262,0.544528781008647,11889.6378406437,0.0,1.0
2000-06-16,4.75,4.75,4.625,4.688,27457,0.544528781008647,0.544528781008647,0.530199076245262,0.537421247446008,239511.21510679,0.0,1.0
2000-06-19,4.625,4.625,4.625,4.625,2430,0.530199076245262,0.530199076245262,0.530199076245262,0.530199076245262,21197.2266711403,0.0,1.0
2000-06-20,4.625,4.75,4.625,4.688,8257,0.530199076245262,0.544528781008647,0.530199076245262,0.537421247446008,72026.9549891379,0.0,1.0
2000-06-21,4.625,4.688,4.625,4.656,4563,0.530199076245262,0.537421247446008,0.530199076245262,0.533752843026581,39803.6811935856,0.0,1.0
2000-06-22,4.625,4.656,4.625,4.625,3852,0.530199076245262,0.533752843026581,0.530199076245262,0.530199076245262,33601.5296861038,0.0,1.0
2000-06-23,4.563,4.625,4.563,4.625,7467,0.523091542682623,0.530199076245262,0.523091542682623,0.530199076245262,65135.6755363804,0.0,1.0
2000-06-26,4.563,4.563,4.563,4.563,1442,0.523091542682623,0.523091542682623,0.523091542682623,0.523091542682623,12578.7657859194,0.0,1.0
2000-06-27,4.563,4.688,4.563,4.563,20168,0.523091542682623,0.537421247446008,0.523091542682623,0.523091542682623,175928.258231916,0.0,1.0
2000-06-28,4.563,4.563,4.563,4.563,10430,0.523091542682623,0.523091542682623,0.523091542682623,0.523091542682623,90982.335053495,0.0,1.0
2000-06-29,4.5,4.563,4.5,4.563,18390,0.515869371481876,0.523091542682623,0.515869371481876,0.523091542682623,160418.517893938,0.0,1.0
2000-06-30,4.5,4.625,4.5,4.625,112178,0.515869371481876,0.530199076245262,0.515869371481876,0.530199076245262,978544.236014476,0.0,1.0
2000-07-03,4.563,4.563,4.5,4.563,39052,0.523091542682623,0.523091542682623,0.515869371481876,0.523091542682623,340656.006568465,0.0,1.0
2000-07-05,4.531,4.563,4.531,4.531,3200,0.519423138263196,0.523091542682623,0.519423138263196,0.519423138263196,27914.0433529419,0.0,1.0
2000-07-06,4.563,4.563,4.563,4.563,375,0.523091542682623,0.523091542682623,0.523091542682623,0.523091542682623,3271.17695542288,0.0,1.0
2000-07-07,4.563,4.563,4.563,4.563,1620,0.523091542682623,0.523091542682623,0.523091542682623,0.523091542682623,14131.4844474268,0.0,1.0
2000-07-10,4.563,4.563,4.563,4.563,1975,0.523091542682623,0.523091542682623,0.523091542682623,0.523091542682623,17228.1986318938,0.0,1.0
2000-07-11,4.563,4.563,4.563,4.563,830,0.523091542682623,0.523091542682623,0.523091542682623,0.523091542682623,7240.20499466931,0.0,1.0
2000-07-12,4.563,4.625,4.563,4.563,5353,0.523091542682623,0.530199076245262,0.523091542682623,0.523091542682623,46694.9606463431,0.0,1.0
2000-07-13,4.563,4.625,4.563,4.625,1857,0.523091542682623,0.530199076245262,0.523091542682623,0.530199076245262,16198.8682832541,0.0,1.0
2000-07-14,4.563,4.625,4.563,4.625,50667,0.523091542682623,0.530199076245262,0.523091542682623,0.530199076245262,441975.260801096,0.0,1.0
2000-07-17,4.563,4.594,4.563,4.563,23052,0.523091542682623,0.526645309463942,0.523091542682623,0.523091542682623,201085.789803755,0.0,1.0
2000-07-18,4.625,4.75,4.625,4.656,5768,0.530199076245262,0.544528781008647,0.530199076245262,0.533752843026581,50315.0631436778,0.0,1.0
2000-07-19,4.62,4.62,4.62,4.62,0,0.529625888054726,0.529625888054726,0.529625888054726,0.529625888054726,0,0.0,1.0
2000-07-20,4.625,4.625,4.625,4.625,2252,0.530199076245262,0.530199076245262,0.530199076245262,0.530199076245262,19644.5080096329,0.0,1.0
2000-07-21,4.625,4.625,4.625,4.625,20,0.530199076245262,0.530199076245262,0.530199076245262,0.530199076245262,174.462770955887,0.0,1.0
2000-07-24,4.625,4.625,4.625,4.625,5175,0.530199076245262,0.530199076245262,0.530199076245262,0.530199076245262,45142.2419848358,0.0,1.0
2000-07-25,4.62,4.62,4.62,4.62,0,0.529625888054726,0.529625888054726,0.529625888054726,0.529625888054726,0,0.0,1.0
2000-07-26,4.688,4.75,4.625,4.75,24553,0.537421247446008,0.544528781008647,0.530199076245262,0.544528781008647,214179.220763995,0.0,1.0
2000-07-27,4.688,4.688,4.563,4.563,2035,0.537421247446008,0.537421247446008,0.523091542682623,0.523091542682623,17751.5869447615,0.0,1.0
2000-07-28,4.625,4.625,4.625,4.625,375,0.530199076245262,0.530199076245262,0.530199076245262,0.530199076245262,3271.17695542288,0.0,1.0
2000-07-31,4.75,4.75,4.625,4.75,9778,0.544528781008647,0.544528781008647,0.530199076245262,0.544528781008647,85294.8487203332,0.0,1.0
2000-08-01,4.625,4.625,4.625,4.625,1778,0.530199076245262,0.530199076245262,0.530199076245262,0.530199076245262,15509.7403379784,0.0,1.0
2000-08-02,4.625,4.75,4.625,4.75,5353,0.530199076245262,0.544528781008647,0.530199076245262,0.544528781008647,46694.9606463431,0.0,1.0
2000-08-03,4.625,4.625,4.563,4.625,23230,0.530199076245262,0.530199076245262,0.523091542682623,0.530199076245262,202638.508465263,0.0,1.0
2000-08-04,4.75,4.75,4.688,4.688,2153,0.544528781008647,0.544528781008647,0.537421247446008,0.537421247446008,18780.9172934012,0.0,1.0
2000-08-07,4.813,4.875,4.688,4.688,4642,0.551750952209393,0.558858485772033,0.537421247446008,0.537421247446008,40492.8091388614,0.0,1.0
2000-08-08,4.875,4.875,4.75,4.813,49975,0.558858485772033,0.558858485772033,0.544528781008647,0.551750952209393,435938.848926023,0.0,1.0
2000-08-09,4.781,4.875,4.75,4.875,24375,0.548082547789967,0.558858485772033,0.544528781008647,0.558858485772033,212626.502102487,0.0,1.0
2000-08-10,4.938,4.938,4.75,4.781,11200,0.566080656972779,0.566080656972779,0.544528781008647,0.548082547789967,97699.1517352967,0.0,1.0
2000-08-11,4.813,5.0,4.813,5.0,11852,0.551750952209393,0.573188190535418,0.551750952209393,0.573188190535418,103386.638068459,0.0,1.0
2000-08-14,4.969,5.0,4.875,5.0,73442,0.569634423754099,0.573188190535418,0.558858485772033,0.573188190535418,640644.741227112,0.0,1.0
2000-08-15,5.25,5.5,4.938,5.125,24257,0.601847600062189,0.63050700958896,0.566080656972779,0.587517895298804,211597.171753848,0.0,1.0
2000-08-16,5.125,5.125,5.125,5.125,16257,0.587517895298804,0.587517895298804,0.587517895298804,0.587517895298804,141812.063371493,0.0,1.0
2000-08-17,5.25,5.313,5.125,5.125,8375,0.601847600062189,0.609069771262935,0.587517895298804,0.587517895298804,73056.2853377777,0.0,1.0
2000-08-18,5.188,5.438,5.125,5.188,6775,0.59474006649955,0.623399476026321,0.587517895298804,0.59474006649955,59099.2636613067,0.0,1.0
2000-08-21,5.063,5.188,5.063,5.188,25975,0.580410361736164,0.59474006649955,0.580410361736164,0.59474006649955,226583.523778958,0.0,1.0
2000-08-22,5.0,5.0,5.0,5.0,10844,0.573188190535418,0.573188190535418,0.573188190535418,0.573188190535418,94593.714412282,0.0,1.0
2000-08-23,5.0,5.0,4.938,4.938,4168,0.573188190535418,0.573188190535418,0.566080656972779,0.566080656972779,36358.0414672069,0.0,1.0
2000-08-24,5.0,5.0,4.813,5.0,8652,0.573188190535418,0.573188190535418,0.551750952209393,0.573188190535418,75472.5947155168,0.0,1.0
2000-08-25,4.75,5.5,4.75,5.5,8435,0.544528781008647,0.63050700958896,0.544528781008647,0.63050700958896,73579.6736506454,0.0,1.0
2000-08-28,4.875,4.875,4.813,4.813,6044,0.558858485772033,0.558858485772033,0.551750952209393,0.551750952209393,52722.649382869,0.0,1.0
2000-08-29,5.125,5.375,4.875,4.875,17067,0.587517895298804,0.616177304825575,0.558858485772033,0.558858485772033,148877.805595206,0.0,1.0
2000-08-30,5.125,5.375,5.125,5.125,7368,0.587517895298804,0.616177304825575,0.587517895298804,0.587517895298804,64272.0848201487,0.0,1.0
2000-08-31,5.063,5.125,4.938,5.125,51042,0.580410361736164,0.587517895298804,0.566080656972779,0.587517895298804,445246.43775652,0.0,1.0
2000-09-01,5.063,5.063,5.063,5.063,6420,0.580410361736164,0.580410361736164,0.580410361736164,0.580410361736164,56002.5494768398,0.0,1.0
2000-09-05,5.063,5.063,5.063,5.063,9067,0.580410361736164,0.580410361736164,0.580410361736164,0.580410361736164,79092.6972128514,0.0,1.0
2000-09-06,5.125,5.125,5.063,5.063,15467,0.587517895298804,0.587517895298804,0.580410361736164,0.580410361736164,134920.783918735,0.0,1.0
2000-09-07,5.125,5.156,5.125,5.156,11852,0.587517895298804,0.591071662080123,0.587517895298804,0.591071662080123,103386.638068459,0.0,1.0
2000-09-08,5.188,5.188,5.0,5.125,5452,0.59474006649955,0.59474006649955,0.573188190535418,0.587517895298804,47558.5513625748,0.0,1.0
2000-09-11,5.031,5.125,5.0,5.0,9778,0.576741957316738,0.587517895298804,0.573188190535418,0.573188190535418,85294.8487203331,0.0,1.0
2000-09-12,5.031,5.25,5.031,5.031,15368,0.576741957316738,0.601847600062189,0.576741957316738,0.576741957316738,134057.193202504,0.0,1.0
2000-09-13,5.031,5.031,5.031,5.031,3042,0.576741957316738,0.576741957316738,0.576741957316738,0.576741957316738,26535.7874623904,0.0,1.0
2000-09-14,5.125,5.125,5.0,5.031,20267,0.587517895298804,0.587517895298804,0.573188190535418,0.576741957316738,176791.848948148,0.0,1.0
2000-09-15,5.0,5.0,5.0,5.0,5985,0.573188190535418,0.573188190535418,0.573188190535418,0.573188190535418,52207.9842085492,0.0,1.0
2000-09-18,4.938,5.125,4.938,5.0,33067,0.566080656972779,0.587517895298804,0.566080656972779,0.573188190535418,288448.022359916,0.0,1.0
2000-09-19,5.016,5.016,4.938,4.938,10153,0.575022392745131,0.575022392745131,0.566080656972779,0.566080656972779,88566.0256757561,0.0,1.0
2000-09-20,5.125,5.125,4.938,5.094,5590,0.587517895298804,0.587517895298804,0.566080656972779,0.583964128517484,48762.3444821704,0.0,1.0
2000-09-21,5.25,5.25,5.0,5.0,1857,0.601847600062189,0.601847600062189,0.573188190535418,0.573188190535418,16198.8682832541,0.0,1.0
2000-09-22,5.313,5.375,4.938,4.938,17244,0.609069771262935,0.616177304825575,0.566080656972779,0.566080656972779,150421.801118166,0.0,1.0
2000-09-25,5.375,5.625,5.0,5.5,134400,0.616177304825575,0.644836714352345,0.573188190535418,0.63050700958896,1172389.82082356,0.0,1.0
2000-09-26,5.313,5.313,5.063,5.063,435,0.609069771262935,0.609069771262935,0.580410361736164,0.580410361736164,3794.56526829054,0.0,1.0
2000-09-27,5.5,5.5,5.5,5.5,1363,0.63050700958896,0.63050700958896,0.63050700958896,0.63050700958896,11889.6378406437,0.0,1.0
2000-09-28,5.063,5.344,5.0,5.063,182657,0.580410361736164,0.612623538044255,0.573188190535418,0.580410361736164,1593342.31772447,0.0,1.0
2000-09-29,4.938,5.25,4.813,5.25,118953,0.566080656972779,0.601847600062189,0.551750952209393,0.601847600062189,1037643.49967578,0.0,1.0
2000-10-02,5.0,5.0,4.938,4.938,15052,0.573188190535418,0.573188190535418,0.566080656972779,0.566080656972779,131300.681421401,0.0,1.0
2000-10-03,4.813,5.25,4.75,5.25,51852,0.551750952209393,0.601847600062189,0.544528781008647,0.601847600062189,452312.179980233,0.0,1.0
2000-10-04,5.0,5.375,4.75,4.969,11220,0.573188190535418,0.616177304825575,0.544528781008647,0.569634423754099,97873.6145062527,0.0,1.0
2000-10-05,4.875,5.0,4.875,5.0,1600,0.558858485772033,0.573188190535418,0.558858485772033,0.573188190535418,13957.021676471,0.0,1.0
2000-10-06,5.375,5.375,4.875,5.25,4030,0.616177304825575,0.616177304825575,0.558858485772033,0.601847600062189,35154.2483476112,0.0,1.0
2000-10-09,4.875,5.375,4.875,5.375,257,0.558858485772033,0.616177304825575,0.558858485772033,0.616177304825575,2241.84660678315,0.0,1.0
2000-10-10,4.938,5.125,4.875,4.875,12030,0.566080656972779,0.587517895298804,0.558858485772033,0.558858485772033,104939.356729966,0.0,1.0
2000-10-11,4.875,5.313,4.875,4.938,25442,0.558858485772033,0.609069771262935,0.558858485772033,0.566080656972779,221934.090932984,0.0,1.0
2000-10-12,4.875,5.125,4.813,4.875,8968,0.558858485772033,0.587517895298804,0.551750952209393,0.558858485772033,78229.1064966197,0.0,1.0
2000-10-13,4.875,4.875,4.875,4.875,375,0.558858485772033,0.558858485772033,0.558858485772033,0.558858485772033,3271.17695542288,0.0,1.0
2000-10-16,4.813,5.0,4.813,5.0,2568,0.551750952209393,0.573188190535418,0.551750952209393,0.573188190535418,22401.0197907359,0.0,1.0
2000-10-17,4.875,4.875,4.875,4.875,20,0.558858485772033,0.558858485772033,0.558858485772033,0.558858485772033,174.462770955887,0.0,1.0
2000-10-18,4.875,4.875,4.75,4.75,6835,0.558858485772033,0.558858485772033,0.544528781008647,0.544528781008647,59622.6519741744,0.0,1.0
2000-10-19,4.875,5.25,4.875,5.25,1620,0.558858485772033,0.601847600062189,0.558858485772033,0.601847600062189,14131.4844474268,0.0,1.0
2000-10-20,4.875,4.875,4.875,4.875,2844,0.558858485772033,0.558858485772033,0.558858485772033,0.558858485772033,24808.6060299271,0.0,1.0
2000-10-23,5.0,5.0,4.75,4.875,124800,0.573188190535418,0.573188190535418,0.544528781008647,0.558858485772033,1088647.69076474,0.0,1.0
2000-10-24,5.0,5.0,5.0,5.0,20,0.573188190535418,0.573188190535418,0.573188190535418,0.573188190535418,174.462770955887,0.0,1.0
2000-10-25,5.0,5.0,5.0,5.0,652,0.573188190535418,0.573188190535418,0.573188190535418,0.573188190535418,5687.48633316192,0.0,1.0
2000-10-26,4.938,4.938,4.938,4.938,375,0.566080656972779,0.566080656972779,0.566080656972779,0.566080656972779,3271.17695542288,0.0,1.0
2000-10-27,4.938,4.938,4.938,4.938,20,0.566080656972779,0.566080656972779,0.566080656972779,0.566080656972779,174.462770955887,0.0,1.0
2000-10-30,4.813,5.25,4.813,5.25,3220,0.551750952209393,0.601847600062189,0.551750952209393,0.601847600062189,28088.5061238978,0.0,1.0
2000-10-31,4.875,5.188,4.813,4.875,45175,0.558858485772033,0.59474006649955,0.551750952209393,0.558858485772033,394067.78389661,0.0,1.0
2000-11-01,4.813,5.0,4.813,5.0,9067,0.551750952209393,0.573188190535418,0.551750952209393,0.573188190535418,79092.6972128515,0.0,1.0
2000-11-02,4.75,4.875,4.75,4.813,53867,0.544528781008647,0.558858485772033,0.544528781008647,0.551750952209393,469889.304154039,0.0,1.0
2000-11-03,4.875,5.0,4.781,4.781,16652,0.558858485772033,0.573188190535418,0.548082547789967,0.548082547789967,145257.703097871,0.0,1.0
2000-11-06,5.063,5.063,5.0,5.0,29235,0.580410361736164,0.580410361736164,0.573188190535418,0.573188190535418,255020.955444768,0.0,1.0
2000-11-07,5.063,5.063,4.813,4.813,82153,0.580410361736164,0.580410361736164,0.551750952209393,0.551750952209393,716632.00111695,0.0,1.0
2000-11-08,4.875,5.0,4.875,4.875,2963,0.558858485772033,0.573188190535418,0.558858485772033,0.558858485772033,25846.6595171147,0.0,1.0
2000-11-09,4.875,4.875,4.875,4.875,1857,0.558858485772033,0.558858485772033,0.558858485772033,0.558858485772033,16198.8682832541,0.0,1.0
2000-11-10,5.0,5.0,4.938,5.0,10844,0.573188190535418,0.573188190535418,0.566080656972779,0.573188190535418,94593.714412282,0.0,1.0
2000-11-13,4.938,5.063,4.938,5.063,2390,0.566080656972779,0.580410361736164,0.566080656972779,0.580410361736164,20848.3011292285,0.0,1.0
2000-11-14,5.0,5.25,4.938,5.125,46775,0.573188190535418,0.601847600062189,0.566080656972779,0.587517895298804,408024.805573081,0.0,1.0
2000-11-15,4.938,5.25,4.938,5.25,2844,0.566080656972779,0.601847600062189,0.566080656972779,0.601847600062189,24808.6060299271,0.0,1.0
2000-11-16,5.188,5.188,4.953,4.953,4444,0.59474006649955,0.59474006649955,0.567800221544385,0.567800221544385,38765.6277063981,0.0,1.0
2000-11-17,5.0,5.0,4.938,4.938,652,0.573188190535418,0.573188190535418,0.566080656972779,0.566080656972779,5687.48633316192,0.0,1.0
2000-11-20,4.938,5.0,4.938,5.0,2430,0.566080656972779,0.573188190535418,0.566080656972779,0.573188190535418,21197.2266711403,0.0,1.0
2000-11-21,4.938,5.125,4.938,5.125,8000,0.566080656972779,0.587517895298804,0.566080656972779,0.587517895298804,69785.1083823548,0.0,1.0
2000-11-22,5.0,5.0,4.938,4.938,1442,0.573188190535418,0.573188190535418,0.566080656972779,0.566080656972779,12578.7657859195,0.0,1.0
2000-11-24,5.0,5.0,5.0,5.0,178,0.573188190535418,0.573188190535418,0.573188190535418,0.573188190535418,1552.7186615074,0.0,1.0
2000-11-27,5.0,5.125,5.0,5.0,1067,0.573188190535418,0.587517895298804,0.573188190535418,0.573188190535418,9307.58883049658,0.0,1.0
2000-11-28,5.063,5.125,5.0,5.125,11200,0.580410361736164,0.587517895298804,0.573188190535418,0.587517895298804,97699.1517352968,0.0,1.0
2000-11-29,5.063,5.25,5.063,5.063,9620,0.580410361736164,0.601847600062189,0.580410361736164,0.580410361736164,83916.5928297817,0.0,1.0
2000-11-30,5.063,5.063,5.063,5.063,12267,0.580410361736164,0.580410361736164,0.580410361736164,0.580410361736164,107006.740565793,0.0,1.0
2000-12-01,5.25,5.25,5.0,5.0,3852,0.601847600062189,0.601847600062189,0.573188190535418,0.573188190535418,33601.5296861039,0.0,1.0
2000-12-04,5.063,5.188,5.063,5.188,4800,0.580410361736164,0.59474006649955,0.580410361736164,0.59474006649955,41871.0650294129,0.0,1.0
2000-12-05,5.125,5.375,5.0,5.063,12385,0.587517895298804,0.616177304825575,0.573188190535418,0.580410361736164,108036.070914433,0.0,1.0
2000-12-06,5.063,5.063,5.063,5.063,10035,0.580410361736164,0.580410361736164,0.580410361736164,0.580410361736164,87536.6953271164,0.0,1.0
2000-12-07,5.25,5.25,5.25,5.25,1363,0.601847600062189,0.601847600062189,0.601847600062189,0.601847600062189,11889.6378406437,0.0,1.0
2000-12-08,5.125,5.25,5.125,5.125,7052,0.587517895298804,0.601847600062189,0.587517895298804,0.587517895298804,61515.5730390457,0.0,1.0
2000-12-11,5.125,5.125,5.125,5.125,2785,0.587517895298804,0.587517895298804,0.587517895298804,0.587517895298804,24293.9408556073,0.0,1.0
2000-12-12,5.375,5.375,5.125,5.125,12030,0.616177304825575,0.616177304825575,0.587517895298804,0.587517895298804,104939.356729966,0.0,1.0
2000-12-13,5.75,5.75,5.313,5.375,9185,0.659166419115731,0.659166419115731,0.609069771262935,0.616177304825575,80122.0275614911,0.0,1.0
2000-12-14,5.5,6.063,5.5,5.625,3635,0.63050700958896,0.695047999843248,0.63050700958896,0.644836714352345,31708.6086212325,0.0,1.0
2000-12-15,5.688,5.875,5.5,5.5,2785,0.652058885553092,0.673496123879116,0.63050700958896,0.63050700958896,24293.9408556073,0.0,1.0
2000-12-18,5.5,5.625,5.438,5.625,12820,0.63050700958896,0.644836714352345,0.623399476026321,0.644836714352345,111830.636182724,0.0,1.0
2000-12-19,5.969,6.0,5.438,5.453,253057,0.684272061861182,0.687825828642502,0.623399476026321,0.625119040597927,2207451.2714892,0.0,1.0
2000-12-20,6.25,6.25,5.625,5.75,157985,0.716485238169273,0.716485238169273,0.644836714352345,0.659166419115731,1378125.04347329,0.0,1.0
2000-12-21,6.25,6.25,6.188,6.188,5057,0.716485238169273,0.716485238169273,0.709377704606633,0.709377704606633,44112.911636196,0.0,1.0
2000-12-22,6.125,6.188,5.938,6.188,76444,0.702155533405887,0.709377704606633,0.680718295079863,0.709377704606633,666831.603147592,0.0,1.0
2000-12-26,6.25,6.25,6.06,6.06,10785,0.716485238169273,0.716485238169273,0.694704086928927,0.694704086928927,94079.0492379621,0.0,1.0
2000-12-27,6.125,6.438,6.125,6.141,36444,0.702155533405887,0.738037114133404,0.702155533405887,0.703989735615601,317906.061235817,0.0,1.0
2000-12-28,6.188,6.188,6.125,6.125,20563,0.709377704606633,0.709377704606633,0.702155533405887,0.702155533405887,179373.897958295,0.0,1.0
2000-12-29,6.375,6.375,6.188,6.203,3200,0.730814942932658,0.730814942932658,0.709377704606633,0.71109726917824,27914.0433529419,0.0,1.0
2001-01-02,6.38,6.38,6.38,6.38,0,0.731388131123194,0.731388131123194,0.731388131123194,0.731388131123194,0,0.0,1.0
2001-01-03,6.375,6.375,6.188,6.203,553,0.730814942932658,0.730814942932658,0.709377704606633,0.71109726917824,4823.89561693028,0.0,1.0
2001-01-04,6.375,6.375,6.188,6.188,8375,0.730814942932658,0.730814942932658,0.709377704606633,0.709377704606633,73056.2853377777,0.0,1.0
2001-01-05,6.188,6.188,6.188,6.188,257,0.709377704606633,0.709377704606633,0.709377704606633,0.709377704606633,2241.84660678315,0.0,1.0
2001-01-08,6.656,6.656,6.188,6.188,22953,0.763028119240749,0.763028119240749,0.709377704606633,0.709377704606633,200222.199087524,0.0,1.0
2001-01-09,6.25,6.375,6.25,6.266,8375,0.716485238169273,0.730814942932658,0.716485238169273,0.718319440378986,73056.2853377777,0.0,1.0
2001-01-10,6.188,6.188,6.188,6.188,3200,0.709377704606633,0.709377704606633,0.709377704606633,0.709377704606633,27914.0433529419,0.0,1.0
2001-01-11,6.188,6.203,6.188,6.203,3635,0.709377704606633,0.71109726917824,0.709377704606633,0.71109726917824,31708.6086212325,0.0,1.0
2001-01-12,6.5,6.5,6.188,6.188,1600,0.745144647696044,0.745144647696044,0.709377704606633,0.709377704606633,13957.021676471,0.0,1.0
2001-01-16,6.5,6.5,6.188,6.5,3378,0.745144647696044,0.745144647696044,0.709377704606633,0.745144647696044,29466.7620144493,0.0,1.0
2001-01-17,6.25,6.5,6.25,6.5,4385,0.716485238169273,0.745144647696044,0.716485238169273,0.745144647696044,38250.9625320782,0.0,1.0
2001-01-18,6.5,6.656,6.281,6.281,8375,0.745144647696044,0.763028119240749,0.720039004950592,0.720039004950592,73056.2853377777,0.0,1.0
2001-01-19,6.656,6.656,6.5,6.5,6835,0.763028119240749,0.763028119240749,0.745144647696044,0.745144647696044,59622.6519741744,0.0,1.0
2001-01-22,7.063,7.063,6.5,6.656,5630,0.809685637950332,0.809685637950332,0.745144647696044,0.763028119240749,49111.2700240822,0.0,1.0
2001-01-23,6.813,6.813,6.813,6.813,14953,0.781026228423561,0.781026228423561,0.781026228423561,0.781026228423561,130437.090705169,0.0,1.0
2001-01-24,6.0,6.5,5.75,6.5,77867,0.687825828642502,0.745144647696044,0.659166419115731,0.745144647696044,679244.629301103,0.0,1.0
2001-01-25,5.938,6.0,5.75,5.75,62835,0.680718295079863,0.687825828642502,0.659166419115731,0.659166419115731,548118.410650658,0.0,1.0
2001-01-26,6.0,6.0,5.938,5.938,67378,0.687825828642502,0.687825828642502,0.680718295079863,0.680718295079863,587747.629073288,0.0,1.0
2001-01-29,5.813,6.0,5.688,6.0,63368,0.666388590316477,0.687825828642502,0.652058885553092,0.687825828642502,552767.843496633,0.0,1.0
2001-01-30,5.563,5.813,5.563,5.688,168178,0.637729180789706,0.666388590316477,0.637729180789706,0.652058885553092,1467039.99469096,0.0,1.0
2001-01-31,5.375,5.531,5.375,5.531,45590,0.616177304825575,0.634060776370279,0.616177304825575,0.634060776370279,397687.886393944,0.0,1.0
2001-02-01,5.563,5.563,5.5,5.563,9620,0.637729180789706,0.637729180789706,0.63050700958896,0.637729180789706,83916.5928297817,0.0,1.0
2001-02-02,5.5,5.563,5.375,5.5,125985,0.63050700958896,0.637729180789706,0.616177304825575,0.63050700958896,1098984.60994387,0.0,1.0
2001-02-05,5.438,5.5,5.438,5.438,104000,0.623399476026321,0.63050700958896,0.623399476026321,0.623399476026321,907206.408970612,0.0,1.0
2001-02-06,5.469,5.5,5.438,5.5,60642,0.62695324280764,0.63050700958896,0.623399476026321,0.63050700958896,528988.567815345,0.0,1.0
2001-02-07,5.5,5.75,5.5,5.5,181867,0.63050700958896,0.659166419115731,0.63050700958896,0.63050700958896,1586451.03827172,0.0,1.0
2001-02-08,5.5,5.625,5.5,5.625,11220,0.63050700958896,0.644836714352345,0.63050700958896,0.644836714352345,97873.6145062526,0.0,1.0
2001-02-09,5.563,5.563,5.438,5.5,93630,0.637729180789706,0.637729180789706,0.623399476026321,0.63050700958896,816747.462229986,0.0,1.0
2001-02-12,5.563,5.563,5.5,5.5,4030,0.637729180789706,0.637729180789706,0.63050700958896,0.63050700958896,35154.2483476113,0.0,1.0
2001-02-13,5.75,5.875,5.625,5.625,45590,0.659166419115731,0.673496123879116,0.644836714352345,0.644836714352345,397687.886393944,0.0,1.0
2001-02-14,5.688,5.875,5.688,5.688,11635,0.652058885553092,0.673496123879116,0.652058885553092,0.652058885553092,101493.717003587,0.0,1.0
2001-02-15,5.688,5.688,5.688,5.688,20,0.652058885553092,0.652058885553092,0.652058885553092,0.652058885553092,174.462770955887,0.0,1.0
2001-02-16,5.75,5.75,5.688,5.688,9244,0.659166419115731,0.659166419115731,0.652058885553092,0.652058885553092,80636.692735811,0.0,1.0
2001-02-20,5.688,5.875,5.688,5.844,12563,0.652058885553092,0.673496123879116,0.652058885553092,0.669942357097797,109588.78957594,0.0,1.0
2001-02-21,5.75,5.75,5.625,5.688,18785,0.659166419115731,0.659166419115731,0.644836714352345,0.652058885553092,163864.157620317,0.0,1.0
2001-02-22,5.563,5.625,5.563,5.563,10035,0.637729180789706,0.644836714352345,0.637729180789706,0.637729180789706,87536.6953271164,0.0,1.0
2001-02-23,5.75,5.75,5.625,5.625,3220,0.659166419115731,0.659166419115731,0.644836714352345,0.644836714352345,28088.5061238978,0.0,1.0
2001-02-26,5.813,5.813,5.641,5.75,7763,0.666388590316477,0.666388590316477,0.646670916562059,0.659166419115731,67717.7245465276,0.0,1.0
2001-02-27,5.75,5.75,5.688,5.688,5452,0.659166419115731,0.659166419115731,0.652058885553092,0.652058885553092,47558.5513625748,0.0,1.0
2001-02-28,5.563,5.688,5.563,5.688,7467,0.637729180789706,0.652058885553092,0.637729180789706,0.652058885553092,65135.6755363805,0.0,1.0
2001-03-01,5.563,5.563,5.563,5.563,25185,0.637729180789706,0.637729180789706,0.637729180789706,0.637729180789706,219692.244326201,0.0,1.0
2001-03-02,5.625,5.781,5.531,5.563,85590,0.644836714352345,0.66272018589705,0.634060776370279,0.637729180789706,746613.428305719,0.0,1.0
2001-03-05,5.5,5.75,5.5,5.563,55842,0.63050700958896,0.659166419115731,0.63050700958896,0.637729180789706,487117.502785932,0.0,1.0
2001-03-06,5.438,5.5,5.438,5.5,14420,0.623399476026321,0.63050700958896,0.623399476026321,0.63050700958896,125787.657859195,0.0,1.0
2001-03-07,5.5,5.563,5.5,5.563,375,0.63050700958896,0.637729180789706,0.63050700958896,0.637729180789706,3271.17695542288,0.0,1.0
2001-03-08,5.563,5.563,5.5,5.5,790,0.637729180789706,0.637729180789706,0.63050700958896,0.63050700958896,6891.27945275754,0.0,1.0
2001-03-09,5.5,5.5,5.5,5.5,6400,0.63050700958896,0.63050700958896,0.63050700958896,0.63050700958896,55828.0867058839,0.0,1.0
2001-03-12,5.563,5.563,5.5,5.5,1600,0.637729180789706,0.637729180789706,0.63050700958896,0.63050700958896,13957.021676471,0.0,1.0
2001-03-13,5.531,5.625,5.5,5.5,15368,0.634060776370279,0.644836714352345,0.63050700958896,0.63050700958896,134057.193202504,0.0,1.0
2001-03-14,5.594,5.625,5.438,5.438,6835,0.641282947571026,0.644836714352345,0.623399476026321,0.623399476026321,59622.6519741744,0.0,1.0
2001-03-15,5.625,5.75,5.625,5.625,10844,0.644836714352345,0.659166419115731,0.644836714352345,0.644836714352345,94593.714412282,0.0,1.0
2001-03-16,5.563,5.625,5.563,5.625,1857,0.637729180789706,0.644836714352345,0.637729180789706,0.644836714352345,16198.8682832541,0.0,1.0
2001-03-19,5.563,5.563,5.563,5.563,4978,0.637729180789706,0.637729180789706,0.637729180789706,0.637729180789706,43423.7836909203,0.0,1.0
2001-03-20,5.625,5.938,5.563,5.938,21867,0.644836714352345,0.680718295079863,0.637729180789706,0.680718295079863,190748.870624619,0.0,1.0
2001-03-21,5.469,5.688,5.438,5.688,128375,0.62695324280764,0.652058885553092,0.623399476026321,0.652058885553092,1119832.9110731,0.0,1.0
2001-03-22,5.438,5.5,5.438,5.5,10785,0.623399476026321,0.63050700958896,0.623399476026321,0.63050700958896,94079.0492379621,0.0,1.0
2001-03-23,5.375,5.438,5.375,5.438,29768,0.616177304825575,0.623399476026321,0.616177304825575,0.623399476026321,259670.388290742,0.0,1.0
2001-03-26,5.563,5.563,5.438,5.438,69630,0.637729180789706,0.637729180789706,0.623399476026321,0.623399476026321,607392.137082921,0.0,1.0
2001-03-27,5.75,5.75,5.438,5.625,36267,0.659166419115731,0.659166419115731,0.623399476026321,0.644836714352345,316362.065712858,0.0,1.0
2001-03-28,5.563,5.719,5.563,5.688,3753,0.637729180789706,0.655612652334411,0.637729180789706,0.652058885553092,32737.9389698722,0.0,1.0
2001-03-29,5.719,5.719,5.438,5.719,28800,0.655612652334411,0.655612652334411,0.623399476026321,0.655612652334411,251226.390176477,0.0,1.0
2001-03-30,7.375,7.75,5.625,5.719,93057,0.845452581039742,0.888441695329898,0.644836714352345,0.655612652334411,811749.103842099,0.0,1.0
2001-04-02,6.5,7.063,6.5,7.0,6953,0.745144647696044,0.809685637950332,0.745144647696044,0.802463466749585,60651.9823228141,0.0,1.0
2001-04-03,6.375,6.625,6.375,6.5,4642,0.730814942932658,0.759474352459429,0.730814942932658,0.745144647696044,40492.8091388614,0.0,1.0
2001-04-04,6.375,6.375,6.375,6.375,178,0.730814942932658,0.730814942932658,0.730814942932658,0.730814942932658,1552.7186615074,0.0,1.0
2001-04-05,6.281,6.5,6.25,6.281,51753,0.720039004950592,0.745144647696044,0.716485238169273,0.720039004950592,451448.589264001,0.0,1.0
2001-04-06,6.125,6.469,6.063,6.125,1857,0.702155533405887,0.741590880914724,0.695047999843248,0.702155533405887,16198.8682832541,0.0,1.0
2001-04-09,6.09,6.5,6.06,6.4,36168,0.698143216072139,0.745144647696044,0.694704086928927,0.733680883885335,315498.474996626,0.0,1.0
2001-04-10,6.5,6.5,6.25,6.25,10568,0.745144647696044,0.745144647696044,0.716485238169273,0.716485238169273,92186.1281730907,0.0,1.0
2001-04-11,6.5,6.5,6.25,6.25,4267,0.745144647696044,0.745144647696044,0.716485238169273,0.716485238169273,37221.6321834385,0.0,1.0
2001-04-12,6.51,6.51,6.385,6.5,11042,0.746291024077114,0.746291024077114,0.731961319313729,0.745144647696044,96320.8958447453,0.0,1.0
2001-04-16,6.5,6.65,6.25,6.65,12030,0.745144647696044,0.762340293412106,0.716485238169273,0.762340293412106,104939.356729966,0.0,1.0
2001-04-17,6.15,6.21,6.08,6.21,33600,0.705021474358564,0.711899732644989,0.696996839691068,0.711899732644989,293097.45520589,0.0,1.0
2001-04-18,6.74,7.0,6.2,6.22,31585,0.772657680841744,0.802463466749585,0.710753356263919,0.71304610902606,275520.331032085,0.0,1.0
2001-04-19,6.32,6.5,6.2,6.4,28385,0.724509872836769,0.745144647696044,0.710753356263919,0.733680883885335,247606.287679143,0.0,1.0
2001-04-20,6.25,6.5,6.25,6.5,3200,0.716485238169273,0.745144647696044,0.716485238169273,0.745144647696044,27914.0433529419,0.0,1.0
2001-04-23,6.1,6.21,6.0,6.21,6242,0.69928959245321,0.711899732644989,0.687825828642502,0.711899732644989,54449.8308153324,0.0,1.0
2001-04-24,6.06,6.06,6.02,6.02,14163,0.694704086928927,0.694704086928927,0.690118581404643,0.690118581404643,123545.811252411,0.0,1.0
2001-04-25,6.2,6.24,6.09,6.24,49067,0.710753356263919,0.715338861788202,0.698143216072139,0.715338861788202,428018.239124625,0.0,1.0
2001-04-26,6.3,6.3,6.24,6.24,8968,0.722217120074627,0.722217120074627,0.715338861788202,0.715338861788202,78229.1064966197,0.0,1.0
2001-04-27,6.41,6.42,6.41,6.42,652,0.734827260266406,0.735973636647477,0.734827260266406,0.735973636647477,5687.48633316192,0.0,1.0
2001-04-30,6.5,6.5,6.42,6.42,2035,0.745144647696044,0.745144647696044,0.735973636647477,0.735973636647477,17751.5869447615,0.0,1.0
2001-05-01,6.75,7.07,6.51,6.51,8968,0.773804057222814,0.810488101417081,0.746291024077114,0.746291024077114,78229.1064966198,0.0,1.0
2001-05-02,7.01,7.01,6.7,6.75,201857,0.803609843130656,0.803609843130656,0.76807217531746,0.773804057222814,1760826.57784212,0.0,1.0
2001-05-03,6.77,7.1,6.7,7.07,101985,0.776096809984956,0.813927230560294,0.76807217531746,0.810488101417081,889629.284796807,0.0,1.0
2001-05-04,7.0,7.0,7.0,7.0,20,0.802463466749585,0.802463466749585,0.802463466749585,0.802463466749585,174.462770955887,0.0,1.0
2001-05-07,6.91,7.12,6.91,7.0,29590,0.792146079319948,0.816219983322435,0.792146079319948,0.802463466749585,258117.669629235,0.0,1.0
2001-05-08,6.88,7.12,6.88,6.88,1620,0.788706950176735,0.816219983322435,0.788706950176735,0.788706950176735,14131.4844474269,0.0,1.0
2001-05-09,6.95,7.0,6.81,7.0,3990,0.796731584844231,0.802463466749585,0.780682315509239,0.802463466749585,34805.3228056995,0.0,1.0
2001-05-10,6.7,7.0,6.7,7.0,27635,0.76807217531746,0.802463466749585,0.76807217531746,0.802463466749585,241063.933768297,0.0,1.0
2001-05-11,7.44,7.45,6.99,7.0,50568,0.852904027516702,0.854050403897773,0.801317090368515,0.802463466749585,441111.670084865,0.0,1.0
2001-05-14,7.01,7.3,7.01,7.3,4385,0.803609843130656,0.83685475818171,0.803609843130656,0.83685475818171,38250.9625320782,0.0,1.0
2001-05-15,6.8,6.8,6.8,6.8,1363,0.779535939128169,0.779535939128169,0.779535939128169,0.779535939128169,11889.6378406437,0.0,1.0
2001-05-16,6.8,6.8,6.8,6.8,0,0.779535939128169,0.779535939128169,0.779535939128169,0.779535939128169,0,0.0,1.0
2001-05-17,7.01,7.01,7.01,7.01,20,0.803609843130656,0.803609843130656,0.803609843130656,0.803609843130656,174.462770955887,0.0,1.0
2001-05-18,6.85,7.35,6.85,7.35,4385,0.785267821033523,0.842586640087065,0.785267821033523,0.842586640087065,38250.9625320782,0.0,1.0
2001-05-21,6.7,7.04,6.63,6.92,27457,0.76807217531746,0.807048972273869,0.760047540649964,0.793292455701019,239511.21510679,0.0,1.0
2001-05-22,6.73,7.3,6.7,7.3,34785,0.771511304460673,0.83685475818171,0.76807217531746,0.83685475818171,303434.374385027,0.0,1.0
2001-05-23,6.86,6.86,6.76,6.76,6953,0.786414197414594,0.786414197414594,0.774950433603885,0.774950433603885,60651.9823228141,0.0,1.0
2001-05-24,6.75,6.82,6.75,6.82,1975,0.773804057222814,0.78182869189031,0.773804057222814,0.78182869189031,17228.1986318939,0.0,1.0
2001-05-25,6.76,6.76,6.75,6.75,435,0.774950433603885,0.774950433603885,0.773804057222814,0.773804057222814,3794.56526829054,0.0,1.0
2001-05-29,7.0,7.0,6.8,6.8,4800,0.802463466749585,0.802463466749585,0.779535939128169,0.779535939128169,41871.0650294129,0.0,1.0
2001-05-30,7.1,7.11,6.81,6.81,24375,0.813927230560294,0.815073606941365,0.780682315509239,0.780682315509239,212626.502102487,0.0,1.0
2001-05-31,7.1,7.25,7.09,7.09,6400,0.813927230560294,0.831122876276356,0.812780854179223,0.812780854179223,55828.0867058838,0.0,1.0
2001-06-01,7.11,7.12,7.11,7.11,3200,0.815073606941365,0.816219983322435,0.815073606941365,0.815073606941365,27914.0433529419,0.0,1.0
2001-06-04,7.31,7.4,7.1,7.1,18844,0.838001134562781,0.848318521992419,0.813927230560294,0.813927230560294,164378.822794637,0.0,1.0
2001-06-05,7.8,7.8,7.29,7.32,13867,0.894173577235252,0.894173577235252,0.83570838180064,0.839147510943852,120963.762242264,0.0,1.0
2001-06-06,7.69,7.95,7.53,7.91,1363,0.881563437043473,0.911369222951315,0.86322141494634,0.906783717427031,11889.6378406437,0.0,1.0
2001-06-07,7.98,7.98,7.42,7.5,10390,0.914808352094527,0.914808352094527,0.850611274754561,0.859782285803127,90633.4095115834,0.0,1.0
2001-06-08,7.5,7.95,7.49,7.75,8178,0.859782285803127,0.911369222951315,0.858635909422056,0.888441695329898,71337.8270438622,0.0,1.0
2001-06-11,7.7,7.82,7.7,7.75,14775,0.882709813424544,0.896466329997394,0.882709813424544,0.888441695329898,128884.372043662,0.0,1.0
2001-06-12,7.46,7.7,7.41,7.7,4978,0.855196780278844,0.882709813424544,0.84946489837349,0.882709813424544,43423.7836909203,0.0,1.0
2001-06-13,7.5,7.54,7.5,7.5,5353,0.859782285803127,0.864367791327411,0.859782285803127,0.859782285803127,46694.9606463432,0.0,1.0
2001-06-14,7.54,7.54,7.38,7.44,4385,0.864367791327411,0.864367791327411,0.846025769230277,0.852904027516702,38250.9625320782,0.0,1.0
2001-06-15,7.44,7.45,7.38,7.44,1975,0.852904027516702,0.854050403897773,0.846025769230277,0.852904027516702,17228.1986318939,0.0,1.0
2001-06-18,7.48,7.55,7.48,7.55,17067,0.857489533040986,0.865514167708481,0.857489533040986,0.865514167708481,148877.805595206,0.0,1.0
2001-06-19,7.2,7.41,7.15,7.41,25600,0.825390994371002,0.84946489837349,0.819659112465648,0.84946489837349,223312.346823535,0.0,1.0
2001-06-20,7.2,7.2,7.15,7.16,2153,0.825390994371002,0.825390994371002,0.819659112465648,0.820805488846719,18780.9172934012,0.0,1.0
2001-06-21,7.4,7.6,7.3,7.5,34252,0.848318521992419,0.871246049613836,0.83685475818171,0.859782285803127,298784.941539052,0.0,1.0
2001-06-22,7.19,7.25,7.15,7.24,7052,0.824244617989931,0.831122876276356,0.819659112465648,0.829976499895285,61515.5730390458,0.0,1.0
2001-06-25,7.16,7.18,7.1,7.18,52030,0.820805488846719,0.82309824160886,0.813927230560294,0.82309824160886,453864.89864174,0.0,1.0
2001-06-26,7.1,7.175,7.1,7.17,61175,0.813927230560294,0.822525053418325,0.813927230560294,0.82195186522779,533638.000661319,0.0,1.0
2001-06-27,7.01,7.15,7.01,7.15,47644,0.803609843130656,0.819659112465648,0.803609843130656,0.819659112465648,415605.212971114,0.0,1.0
2001-06-28,7.01,7.1,7.01,7.1,18568,0.803609843130656,0.813927230560294,0.803609843130656,0.813927230560294,161971.236555446,0.0,1.0
2001-06-29,7.1,7.1,7.02,7.1,11220,0.813927230560294,0.813927230560294,0.804756219511727,0.813927230560294,97873.6145062526,0.0,1.0
2001-07-02,7.1,7.13,7.05,7.05,26844,0.813927230560294,0.817366359703506,0.80819534865494,0.80819534865494,234163.931176991,0.0,1.0
2001-07-03,7.11,7.13,7.08,7.08,257,0.815073606941365,0.817366359703506,0.811634477798152,0.811634477798152,2241.84660678315,0.0,1.0
2001-07-05,7.11,7.13,7.11,7.13,1244,0.815073606941365,0.817366359703506,0.815073606941365,0.817366359703506,10851.5843534562,0.0,1.0
2001-07-06,7.09,7.12,7.09,7.12,553,0.812780854179223,0.816219983322435,0.812780854179223,0.816219983322435,4823.89561693028,0.0,1.0
2001-07-09,7.09,7.17,7.05,7.12,128553,0.812780854179223,0.82195186522779,0.80819534865494,0.816219983322435,1121385.62973461,0.0,1.0
2001-07-10,7.18,7.18,7.1,7.1,70420,0.82309824160886,0.82309824160886,0.813927230560294,0.813927230560294,614283.416535679,0.0,1.0
2001-07-11,7.3,7.45,7.15,7.15,40830,0.83685475818171,0.854050403897773,0.819659112465648,0.819659112465648,356165.746906444,0.0,1.0
2001-07-12,7.39,7.39,7.3,7.3,435,0.847172145611348,0.847172145611348,0.83685475818171,0.83685475818171,3794.56526829054,0.0,1.0
2001-07-13,7.49,7.49,7.35,7.35,13768,0.858635909422056,0.858635909422056,0.842586640087065,0.842586640087065,120100.171526033,0.0,1.0
2001-07-16,7.36,7.49,7.36,7.38,10568,0.843733016468135,0.858635909422056,0.843733016468135,0.846025769230277,92186.1281730908,0.0,1.0
2001-07-17,7.45,7.45,7.35,7.35,8375,0.854050403897773,0.854050403897773,0.842586640087065,0.842586640087065,73056.2853377777,0.0,1.0
2001-07-18,7.4,7.49,7.35,7.35,3990,0.848318521992419,0.858635909422056,0.842586640087065,0.842586640087065,34805.3228056995,0.0,1.0
2001-07-19,7.48,7.48,7.48,7.48,3990,0.857489533040986,0.857489533040986,0.857489533040986,0.857489533040986,34805.3228056995,0.0,1.0
2001-07-20,7.62,7.62,7.4,7.49,11635,0.873538802375977,0.873538802375977,0.848318521992419,0.858635909422056,101493.717003587,0.0,1.0
2001-07-23,7.7,7.7,7.53,7.53,1778,0.882709813424544,0.882709813424544,0.86322141494634,0.86322141494634,15509.7403379784,0.0,1.0
2001-07-24,7.6,7.75,7.35,7.36,19575,0.871246049613836,0.888441695329898,0.842586640087065,0.843733016468135,170755.437073074,0.0,1.0
2001-07-25,7.45,7.5,7.25,7.5,29452,0.854050403897773,0.859782285803127,0.831122876276356,0.859782285803127,256913.876509639,0.0,1.0
2001-07-26,7.41,7.47,7.385,7.385,111368,0.84946489837349,0.856343156659915,0.846598957420813,0.846598957420813,971478.493790761,0.0,1.0
2001-07-27,8.15,8.45,7.41,7.41,53235,0.934296750572732,0.968688042004857,0.84946489837349,0.84946489837349,464376.280591832,0.0,1.0
2001-07-30,8.27,8.55,8.25,8.3,13057,0.948053267145582,0.980151805815565,0.94576051438344,0.951492396288794,113898.020018551,0.0,1.0
2001-07-31,8.25,8.46,8.0,8.15,29590,0.94576051438344,0.969834418385928,0.917101104856669,0.934296750572732,258117.669629235,0.0,1.0
2001-08-01,8.49,8.76,8.43,8.43,17975,0.97327354752914,1.00422570981805,0.966395289242715,0.966395289242715,156798.415396603,0.0,1.0
2001-08-02,8.5,8.5,8.42,8.42,1067,0.974419923910211,0.974419923910211,0.965248912861644,0.965248912861644,9307.58883049657,0.0,1.0
2001-08-03,8.75,8.84,8.435,8.435,10963,1.00307933343698,1.01339672086662,0.96696847743325,0.96696847743325,95631.7678994696,0.0,1.0
2001-08-06,8.55,8.6,8.55,8.6,257,0.980151805815565,0.985883687720919,0.980151805815565,0.985883687720919,2241.84660678315,0.0,1.0
2001-08-07,8.05,8.55,8.05,8.55,10252,0.922832986762023,0.980151805815565,0.922832986762023,0.980151805815565,89429.6163919877,0.0,1.0
2001-08-08,8.07,8.3,7.96,7.96,7052,0.925125739524165,0.951492396288794,0.912515599332386,0.912515599332386,61515.5730390458,0.0,1.0
2001-08-09,8.05,8.07,8.0,8.07,35220,0.922832986762023,0.925125739524165,0.917101104856669,0.925125739524165,307228.939653317,0.0,1.0
2001-08-10,8.05,8.11,8.0,8.11,107990,0.922832986762023,0.929711245048448,0.917101104856669,0.929711245048448,942011.731776313,0.0,1.0
2001-08-13,9.2,9.3,8.69,8.8,264257,1.05466627058517,1.06613003439588,0.996201075150557,1.00881121534234,2305150.42322449,0.0,1.0
2001-08-14,9.0,9.21,8.8,9.18,108978,1.03173874296375,1.05581264696624,1.00881121534234,1.05237351782303,950630.192661535,0.0,1.0
2001-08-15,9.1,9.18,8.85,9.18,24553,1.04320250677446,1.05237351782303,1.01454309724769,1.05237351782303,214179.220763995,0.0,1.0
2001-08-16,9.0,9.2,8.98,9.2,23763,1.03173874296375,1.05466627058517,1.02944599020161,1.05466627058517,207287.941311238,0.0,1.0
2001-08-17,9.0,9.1,8.9,9.07,32553,1.03173874296375,1.04320250677446,1.02027497915304,1.03976337763125,283964.32914635,0.0,1.0
2001-08-20,9.05,9.44,8.88,9.25,71585,1.03747062486911,1.08217930373087,1.0179822263909,1.06039815249052,624445.872943857,0.0,1.0
2001-08-21,8.89,9.07,8.85,9.0,15467,1.01912860277197,1.03976337763125,1.01454309724769,1.03173874296375,134920.783918736,0.0,1.0
2001-08-22,8.849,8.89,8.75,8.89,8553,1.01442845960958,1.01912860277197,1.00307933343698,1.01912860277197,74609.0039992853,0.0,1.0
2001-08-23,8.8,8.8,8.55,8.76,19575,1.00881121534234,1.00881121534234,0.980151805815565,1.00422570981805,170755.437073074,0.0,1.0
2001-08-24,9.0,9.15,8.6,8.61,11378,1.03173874296375,1.04893438867982,0.985883687720919,0.98703006410199,99251.8703968044,0.0,1.0
2001-08-27,9.0,9.2,8.961,9.1,9244,1.03173874296375,1.05466627058517,1.02726787507758,1.04320250677446,80636.6927358112,0.0,1.0
2001-08-28,8.86,9.04,8.86,9.04,3200,1.01568947362876,1.03632424848804,1.01568947362876,1.03632424848804,27914.0433529419,0.0,1.0
2001-08-29,8.86,9.01,8.68,8.95,5630,1.01568947362876,1.03288511934482,0.995054698769486,1.0260068610584,49111.2700240822,0.0,1.0
2001-08-30,8.65,9.0,8.65,8.65,5590,0.991615569626273,1.03173874296375,0.991615569626273,0.991615569626273,48762.3444821705,0.0,1.0
2001-08-31,8.85,9.0,8.7,8.7,5057,1.01454309724769,1.03173874296375,0.997347451531628,0.997347451531628,44112.911636196,0.0,1.0
2001-09-04,8.85,9.05,8.76,9.0,31368,1.01454309724769,1.03747062486911,1.00422570981805,1.03173874296375,273627.409967213,0.0,1.0
2001-09-05,8.98,9.0,8.85,8.96,15763,1.02944599020161,1.03173874296375,1.01454309724769,1.02715323743947,137502.832928883,0.0,1.0
2001-09-06,8.66,9.1,8.66,9.04,8257,0.992761946007344,1.04320250677446,0.992761946007344,1.03632424848804,72026.954989138,0.0,1.0
2001-09-07,8.62,8.75,8.52,8.65,14242,0.988176440483061,1.00307933343698,0.976712676672352,0.991615569626273,124234.939197687,0.0,1.0
2001-09-10,8.69,8.9,8.65,8.77,25778,0.996201075150557,1.02027497915304,0.991615569626273,1.00537208619912,224865.065485043,0.0,1.0
2001-09-17,8.5,8.8,8.1,8.8,28267,0.974419923910211,1.00881121534234,0.928564868667377,1.00881121534234,246576.957330503,0.0,1.0
2001-09-18,8.332,8.58,8.31,8.4,12267,0.955160800708221,0.983590934958777,0.952638772669865,0.962956160099502,107006.740565793,0.0,1.0
2001-09-19,8.0,8.64,7.6,8.64,50390,0.917101104856669,0.990469193245203,0.871246049613836,0.990469193245203,439558.951423357,0.0,1.0
2001-09-20,7.7,7.92,7.7,7.92,13985,0.882709813424544,0.907930093808102,0.882709813424544,0.907930093808102,121993.092590904,0.0,1.0
2001-09-21,7.39,7.58,7.0,7.58,51990,0.847172145611348,0.868953296851694,0.802463466749585,0.868953296851694,453515.973099828,0.0,1.0
2001-09-24,7.5,7.55,7.21,7.25,125057,0.859782285803127,0.865514167708481,0.826537370752073,0.831122876276356,1090889.53737152,0.0,1.0
2001-09-25,7.402,7.6,7.402,7.6,51852,0.848547797268633,0.871246049613836,0.848547797268633,0.871246049613836,452312.179980233,0.0,1.0
2001-09-26,7.849,8.15,7.5,7.65,498390,0.899790821502499,0.934296750572732,0.859782285803127,0.87697793151919,4347525.02083523,0.0,1.0
2001-09-27,8.0,8.36,7.85,8.35,228444,0.917101104856669,0.958370654575219,0.899905459140606,0.957224278194148,1992748.66241233,0.0,1.0
2001-09-28,8.1,8.38,7.9,8.18,46657,0.928564868667377,0.960663407337361,0.905637341045961,0.937735879715944,406995.475224441,0.0,1.0
2001-10-01,7.52,8.1,7.13,8.1,176257,0.862075038565269,0.928564868667377,0.817366359703506,0.928564868667377,1537514.23101859,0.0,1.0
2001-10-02,7.52,7.6,7.1,7.36,29867,0.862075038565269,0.871246049613836,0.813927230560294,0.843733016468135,260533.979006974,0.0,1.0
2001-10-03,8.001,8.5,7.19,8.5,45353,0.917215742494776,0.974419923910211,0.824244617989931,0.974419923910211,395620.502558117,0.0,1.0
2001-10-04,8.0,8.27,7.905,8.27,8375,0.917101104856669,0.948053267145582,0.906210529236496,0.948053267145582,73056.2853377777,0.0,1.0
2001-10-05,8.149,8.24,8.05,8.24,4800,0.934182112934624,0.944614138002369,0.922832986762023,0.944614138002369,41871.0650294129,0.0,1.0
2001-10-08,8.15,8.15,8.05,8.15,17244,0.934296750572732,0.934296750572732,0.922832986762023,0.934296750572732,150421.801118166,0.0,1.0
2001-10-09,8.21,8.5,8.15,8.15,37590,0.941175008859157,0.974419923910211,0.934296750572732,0.934296750572732,327902.77801159,0.0,1.0
2001-10-10,8.18,8.4,8.09,8.18,24968,0.937735879715944,0.962956160099502,0.927418492286307,0.937735879715944,217799.323261329,0.0,1.0
2001-10-11,8.5,8.5,8.05,8.07,59635,0.974419923910211,0.974419923910211,0.922832986762023,0.925125739524165,520204.367297716,0.0,1.0
2001-10-12,8.0,8.5,7.984,8.1,13590,0.917101104856669,0.974419923910211,0.915266902646956,0.928564868667377,118547.452864525,0.0,1.0
2001-10-15,8.03,8.35,8.0,8.05,5175,0.920540233999881,0.957224278194148,0.917101104856669,0.922832986762023,45142.2419848358,0.0,1.0
2001-10-16,8.55,8.75,8.03,8.03,25857,0.980151805815565,1.00307933343698,0.920540233999881,0.920540233999881,225554.193430319,0.0,1.0
2001-10-17,8.53,8.548,8.3,8.548,4563,0.977859053053423,0.979922530539351,0.951492396288794,0.979922530539351,39803.6811935856,0.0,1.0
2001-10-18,8.36,8.53,8.15,8.53,9244,0.958370654575219,0.977859053053423,0.934296750572732,0.977859053053423,80636.692735811,0.0,1.0
2001-10-19,8.52,8.52,8.1,8.2,17975,0.976712676672352,0.976712676672352,0.928564868667377,0.940028632478086,156798.415396604,0.0,1.0
2001-10-22,9.54,9.55,7.78,8.65,101353,1.09364306754158,1.09478944392265,0.891880824473111,0.991615569626273,884116.261234599,0.0,1.0
2001-10-23,9.0,9.25,8.8,9.02,15190,1.03173874296375,1.06039815249052,1.00881121534234,1.03403149572589,132504.474540997,0.0,1.0
2001-10-24,8.9,9.1,8.62,8.87,23644,1.02027497915304,1.04320250677446,0.988176440483061,1.01683585000983,206249.887824051,0.0,1.0
2001-10-25,8.9,8.9,8.56,8.56,5768,1.02027497915304,1.02027497915304,0.981298182196636,0.981298182196636,50315.063143678,0.0,1.0
2001-10-26,8.82,8.9,8.7,8.89,15190,1.01110396810448,1.02027497915304,0.997347451531628,1.01912860277197,132504.474540996,0.0,1.0
2001-10-29,8.8,8.9,8.45,8.9,31230,1.00881121534234,1.02027497915304,0.968688042004857,1.02027497915304,272423.616847617,0.0,1.0
2001-10-30,8.76,8.86,8.503,8.86,33442,1.00422570981805,1.01568947362876,0.974763836824532,1.01568947362876,291719.199315339,0.0,1.0
2001-10-31,8.88,8.9,8.79,8.79,28444,1.0179822263909,1.02027497915304,1.00766483896127,1.00766483896127,248120.952853463,0.0,1.0
2001-11-01,9.0,9.1,8.76,8.76,7052,1.03173874296375,1.04320250677446,1.00422570981805,1.00422570981805,61515.5730390459,0.0,1.0
2001-11-02,8.99,9.0,8.9,8.9,1778,1.03059236658268,1.03173874296375,1.02027497915304,1.02027497915304,15509.7403379784,0.0,1.0
2001-11-05,8.98,9.01,8.9,8.91,65067,1.02944599020161,1.03288511934482,1.02027497915304,1.02142135553412,567588.455889336,0.0,1.0
2001-11-06,9.0,9.15,8.95,8.95,24020,1.03173874296375,1.04893438867982,1.0260068610584,1.0260068610584,209529.787918021,0.0,1.0
2001-11-07,9.09,9.09,9.0,9.09,43042,1.04205613039339,1.04205613039339,1.03173874296375,1.04205613039339,375461.329374165,0.0,1.0
2001-11-08,9.05,9.1,9.0,9.05,13768,1.03747062486911,1.04320250677446,1.03173874296375,1.03747062486911,120100.171526032,0.0,1.0
2001-11-09,9.16,9.21,9.0,9.05,13867,1.05008076506089,1.05581264696624,1.03173874296375,1.03747062486911,120963.762242264,0.0,1.0
2001-11-12,9.18,9.205,9.05,9.05,12444,1.05237351782303,1.0552394587757,1.03747062486911,1.03747062486911,108550.736088753,0.0,1.0
2001-11-13,9.11,9.209,9.0,9.1,9363,1.04434888315553,1.05569800932813,1.03173874296375,1.04320250677446,81674.7462229987,0.0,1.0
2001-11-14,9.16,9.2,9.1,9.1,8178,1.05008076506089,1.05466627058517,1.04320250677446,1.04320250677446,71337.8270438619,0.0,1.0
2001-11-15,9.18,9.25,9.11,9.16,13175,1.05237351782303,1.06039815249052,1.04434888315553,1.05008076506089,114927.35036719,0.0,1.0
2001-11-16,9.18,9.2,9.111,9.111,7644,1.05237351782303,1.05466627058517,1.04446352079364,1.04446352079364,66679.6710593399,0.0,1.0
2001-11-19,9.1,9.199,9.0,9.0,10153,1.04320250677446,1.05455163294706,1.03173874296375,1.03173874296375,88566.0256757562,0.0,1.0
2001-11-20,9.11,9.15,8.85,9.0,18035,1.04434888315553,1.04893438867982,1.01454309724769,1.03173874296375,157321.803709471,0.0,1.0
2001-11-21,9.05,9.2,9.0,9.2,4978,1.03747062486911,1.05466627058517,1.03173874296375,1.05466627058517,43423.7836909202,0.0,1.0
2001-11-23,9.05,9.19,9.05,9.19,3753,1.03747062486911,1.0535198942041,1.03747062486911,1.0535198942041,32737.9389698721,0.0,1.0
2001-11-26,9.15,9.18,8.9,8.9,18430,1.04893438867982,1.05237351782303,1.02027497915304,1.02027497915304,160767.443435849,0.0,1.0
2001-11-27,9.26,9.27,9.091,9.17,104553,1.06154452887159,1.06269090525267,1.0421707680315,1.05122714144196,912030.304587547,0.0,1.0
2001-11-28,9.85,9.91,9.1,9.91,51990,1.12918073535477,1.1360589936412,1.04320250677446,1.1360589936412,453515.97309983,0.0,1.0
2001-11-29,9.7,9.85,9.652,9.67,45867,1.11198508963871,1.12918073535477,1.10648248300957,1.1085459604955,400104.195771684,0.0,1.0
2001-11-30,9.23,9.62,9.1,9.62,90844,1.05810539972838,1.10281407859014,1.04320250677446,1.10281407859014,792444.798235832,0.0,1.0
2001-12-03,9.44,9.62,9.23,9.62,17857,1.08217930373087,1.10281407859014,1.05810539972838,1.10281407859014,155769.085047964,0.0,1.0
2001-12-04,9.25,9.71,9.25,9.53,64020,1.06039815249052,1.11313146601978,1.06039815249052,1.09249669116051,558455.329829796,0.0,1.0
2001-12-05,9.4,9.4,9.24,9.24,17363,1.07759379820659,1.07759379820659,1.05925177610945,1.05925177610945,151459.854605353,0.0,1.0
2001-12-06,9.55,9.55,9.25,9.55,7052,1.09478944392265,1.09478944392265,1.06039815249052,1.09478944392265,61515.5730390457,0.0,1.0
2001-12-07,9.462,9.7,9.45,9.7,12642,1.08470133176923,1.11198508963871,1.08332568011194,1.11198508963871,110277.917521216,0.0,1.0
2001-12-10,9.51,9.75,9.41,9.75,5175,1.09020393839837,1.11771697154407,1.07874017458766,1.11771697154407,45142.2419848356,0.0,1.0
2001-12-11,9.55,9.68,9.48,9.502,17620,1.09478944392265,1.10969233687657,1.08676480925515,1.08928683729351,153701.701212136,0.0,1.0
2001-12-12,9.55,9.75,9.41,9.41,2568,1.09478944392265,1.11771697154407,1.07874017458766,1.07874017458766,22401.0197907359,0.0,1.0
2001-12-13,9.65,9.7,9.56,9.56,12978,1.10625320773336,1.11198508963871,1.09593582030372,1.09593582030372,113208.892073275,0.0,1.0
2001-12-14,9.82,10.0,9.61,9.7,8020,1.12574160621156,1.14637638107084,1.10166770220907,1.11198508963871,69959.5711533108,0.0,1.0
2001-12-17,9.85,9.89,9.57,9.79,218390,1.12918073535477,1.13376624087906,1.09708219668479,1.12230247706835,1905046.22745281,0.0,1.0
2001-12-18,9.75,9.85,9.7,9.73,53630,1.11771697154407,1.12918073535477,1.11198508963871,1.11542421878192,467821.920318209,0.0,1.0
2001-12-19,10.03,10.15,9.75,9.751,46953,1.14981551021405,1.1635720267869,1.11771697154407,1.11783160918217,409577.524234588,0.0,1.0
2001-12-20,10.0,10.1,9.92,10.0,10035,1.14637638107084,1.15784014488154,1.13720537002227,1.14637638107084,87536.695327116,0.0,1.0
2001-12-21,9.92,10.05,9.92,9.92,8178,1.13720537002227,1.15210826297619,1.13720537002227,1.13720537002227,71337.8270438622,0.0,1.0
2001-12-24,9.98,10.02,9.92,9.92,7368,1.14408362830869,1.14866913383298,1.13720537002227,1.13720537002227,64272.0848201491,0.0,1.0
2001-12-26,10.0,10.02,9.9,10.02,13590,1.14637638107084,1.14866913383298,1.13491261726013,1.14866913383298,118547.452864525,0.0,1.0
2001-12-27,9.85,9.911,9.85,9.91,57067,1.12918073535477,1.13617363127931,1.12918073535477,1.1360589936412,497803.347506982,0.0,1.0
2001-12-28,10.1,10.4,9.85,9.9,212642,1.15784014488154,1.19223143631367,1.12918073535477,1.13491261726013,1854905.62708009,0.0,1.0
2001-12-31,10.3,10.39,10.1,10.19,8652,1.18076767250296,1.1910850599326,1.15784014488154,1.16815753231118,75472.5947155168,0.0,1.0
2002-01-02,10.0,10.45,9.75,10.45,58153,1.14637638107084,1.19796331821902,1.11771697154407,1.19796331821902,507276.675969883,0.0,1.0
2002-01-03,9.9,10.17,9.9,10.17,4820,1.13491261726013,1.16586477954904,1.13491261726013,1.16586477954904,42045.5278003687,0.0,1.0
2002-01-04,9.54,10.0,9.45,9.95,115378,1.09364306754158,1.14637638107084,1.08332568011194,1.14064449916548,1006458.27936741,0.0,1.0
2002-01-07,9.8,9.8,9.55,9.55,58667,1.12344885344942,1.12344885344942,1.09478944392265,1.09478944392265,511760.369183451,0.0,1.0
2002-01-08,9.92,10.0,9.75,9.75,16553,1.13720537002227,1.14637638107084,1.11771697154407,1.11771697154407,144394.11238164,0.0,1.0
2002-01-09,9.95,10.18,9.95,9.98,46657,1.14064449916548,1.16701115593011,1.14064449916548,1.14408362830869,406995.475224442,0.0,1.0
2002-01-10,10.0,10.1,9.95,9.95,3990,1.14637638107084,1.15784014488154,1.14064449916548,1.14064449916548,34805.3228056994,0.0,1.0
2002-01-11,10.06,10.17,10.02,10.02,75852,1.15325463935726,1.16586477954904,1.14866913383298,1.14866913383298,661667.505127298,0.0,1.0
2002-01-14,10.17,10.5,10.08,10.08,23467,1.16586477954904,1.20369520012438,1.1555473921194,1.1555473921194,204705.89230109,0.0,1.0
2002-01-15,10.25,10.5,10.17,10.17,11635,1.17503579059761,1.20369520012438,1.16586477954904,1.16586477954904,101493.717003587,0.0,1.0
2002-01-16,10.35,10.35,10.15,10.15,13175,1.18649955440832,1.18649955440832,1.1635720267869,1.1635720267869,114927.35036719,0.0,1.0
2002-01-17,10.29,10.48,9.92,10.21,83575,1.17962129612189,1.20140244736224,1.13720537002227,1.17045028507332,729036.304131913,0.0,1.0
2002-01-18,10.05,10.29,10.05,10.05,5630,1.15210826297619,1.17962129612189,1.15210826297619,1.15210826297619,49111.2700240822,0.0,1.0
2002-01-22,10.08,10.13,9.97,10.0,21175,1.1555473921194,1.16127927402476,1.14293725192762,1.14637638107084,184712.458749546,0.0,1.0
2002-01-23,10.09,10.25,10.0,10.25,4168,1.15669376850047,1.17503579059761,1.14637638107084,1.17503579059761,36358.041467207,0.0,1.0
2002-01-24,10.29,10.29,10.05,10.05,14953,1.17962129612189,1.17962129612189,1.15210826297619,1.15210826297619,130437.090705169,0.0,1.0
2002-01-25,10.5,10.6,10.05,10.05,23190,1.20369520012438,1.21515896393509,1.15210826297619,1.15210826297619,202289.582923351,0.0,1.0
2002-01-28,10.63,10.65,10.25,10.25,15763,1.2185980930783,1.22089084584044,1.17503579059761,1.17503579059761,137502.832928882,0.0,1.0
2002-01-29,10.69,10.69,10.25,10.65,4978,1.22547635136472,1.22547635136472,1.17503579059761,1.22089084584044,43423.7836909204,0.0,1.0
2002-01-30,10.4,10.55,10.17,10.17,2390,1.19223143631367,1.20942708202973,1.16586477954904,1.16586477954904,20848.3011292285,0.0,1.0
2002-01-31,10.5,10.7,10.3,10.65,7230,1.20369520012438,1.22662272774579,1.18076767250296,1.22089084584044,63068.2917005531,0.0,1.0
2002-02-01,10.97,11.0,10.2,11.0,60444,1.25757489003471,1.26101401917792,1.16930390869225,1.26101401917792,527261.386382881,0.0,1.0
2002-02-04,10.7,11.2,10.21,11.0,4444,1.22662272774579,1.28394154679934,1.17045028507332,1.26101401917792,38765.6277063983,0.0,1.0
2002-02-05,10.72,11.14,10.65,10.75,5452,1.22891548050794,1.27706328851291,1.22089084584044,1.23235460965115,47558.5513625747,0.0,1.0
2002-02-06,10.75,11.0,10.7,10.94,10667,1.23235460965115,1.26101401917792,1.22662272774579,1.25413576089149,93049.7188893223,0.0,1.0
2002-02-07,10.75,11.0,10.7,10.7,2035,1.23235460965115,1.26101401917792,1.22662272774579,1.22662272774579,17751.5869447615,0.0,1.0
2002-02-08,11.0,11.0,10.66,10.9,107042,1.26101401917792,1.26101401917792,1.22203722222151,1.24955025536721,933742.196433003,0.0,1.0
2002-02-11,11.0,11.0,10.9,11.0,16830,1.26101401917792,1.26101401917792,1.24955025536721,1.26101401917792,146810.421759379,0.0,1.0
2002-02-12,11.0,11.0,10.87,10.96,40375,1.26101401917792,1.26101401917792,1.246111126224,1.25642851365364,352196.718867197,0.0,1.0
2002-02-13,11.0,11.0,10.87,10.87,12563,1.26101401917792,1.26101401917792,1.246111126224,1.246111126224,109588.78957594,0.0,1.0
2002-02-14,10.95,11.0,10.9,10.9,2035,1.25528213727257,1.26101401917792,1.24955025536721,1.24955025536721,17751.5869447614,0.0,1.0
2002-02-15,10.94,11.0,10.94,11.0,18667,1.25413576089149,1.26101401917792,1.25413576089149,1.26101401917792,162834.827271678,0.0,1.0
2002-02-19,11.0,11.0,10.95,11.0,8375,1.26101401917792,1.26101401917792,1.25528213727257,1.26101401917792,73056.2853377777,0.0,1.0
2002-02-20,10.81,11.0,10.81,11.0,127644,1.23923286793757,1.26101401917792,1.23923286793757,1.26101401917792,1113456.29679467,0.0,1.0
2002-02-21,11.0,11.0,10.9,11.0,23230,1.26101401917792,1.26101401917792,1.24955025536721,1.26101401917792,202638.508465263,0.0,1.0
2002-02-22,11.0,11.0,10.78,11.0,3042,1.26101401917792,1.26101401917792,1.23579373879436,1.26101401917792,26535.7874623904,0.0,1.0
2002-02-25,10.93,10.99,10.85,10.99,7368,1.25298938451042,1.25986764279685,1.24381837346186,1.25986764279685,64272.084820149,0.0,1.0
2002-02-26,10.95,11.0,10.9,10.98,8652,1.25528213727257,1.26101401917792,1.24955025536721,1.25872126641578,75472.5947155165,0.0,1.0
2002-02-27,11.0,11.0,10.8,11.0,12820,1.26101401917792,1.26101401917792,1.2380864915565,1.26101401917792,111830.636182724,0.0,1.0
2002-02-28,10.94,11.0,10.89,11.0,6242,1.25413576089149,1.26101401917792,1.24840387898614,1.26101401917792,54449.8308153326,0.0,1.0
2002-03-01,10.99,11.0,10.9,10.9,13175,1.25986764279685,1.26101401917792,1.24955025536721,1.24955025536721,114927.350367191,0.0,1.0
2002-03-04,10.99,10.99,10.89,10.9,9442,1.25986764279685,1.25986764279685,1.24840387898614,1.24955025536721,82363.8741682742,0.0,1.0
2002-03-05,10.89,11.0,10.89,10.9,6835,1.24840387898614,1.26101401917792,1.24840387898614,1.24955025536721,59622.6519741744,0.0,1.0
2002-03-06,10.94,10.95,10.84,10.84,18785,1.25413576089149,1.25528213727257,1.24267199708079,1.24267199708079,163864.157620318,0.0,1.0
2002-03-07,10.92,11.5,10.92,11.0,36385,1.25184300812935,1.31833283823146,1.25184300812935,1.26101401917792,317391.396061498,0.0,1.0
2002-03-08,11.2,11.35,10.85,10.85,10035,1.28394154679934,1.3011371925154,1.24381837346186,1.24381837346186,87536.6953271161,0.0,1.0
2002-03-11,11.15,11.35,11.12,11.12,15052,1.27820966489398,1.3011371925154,1.27477053575077,1.27477053575077,131300.681421401,0.0,1.0
2002-03-12,11.4,11.4,11.15,11.15,25244,1.30686907442075,1.30686907442075,1.27820966489398,1.27820966489398,220206.909500521,0.0,1.0
2002-03-13,11.28,11.6,11.28,11.45,7644,1.2931125578479,1.32979660204217,1.2931125578479,1.31260095632611,66679.6710593402,0.0,1.0
2002-03-14,11.3,11.32,11.3,11.32,3042,1.29540531061005,1.29769806337219,1.29540531061005,1.29769806337219,26535.7874623903,0.0,1.0
2002-03-15,11.5,11.5,11.4,11.5,1185,1.31833283823146,1.31833283823146,1.30686907442075,1.31833283823146,10336.9191791363,0.0,1.0
2002-03-18,11.3,11.49,10.84,11.49,11635,1.29540531061005,1.31718646185039,1.24267199708079,1.31718646185039,101493.717003587,0.0,1.0
2002-03-19,11.4,11.49,11.4,11.49,3575,1.30686907442075,1.31718646185039,1.30686907442075,1.31718646185039,31185.2203083649,0.0,1.0
2002-03-20,11.2,11.25,10.65,11.0,10390,1.28394154679934,1.28967342870469,1.22089084584044,1.26101401917792,90633.4095115831,0.0,1.0
2002-03-21,11.15,11.15,10.47,11.15,11753,1.27820966489398,1.27820966489398,1.20025607098117,1.27820966489398,102523.047352227,0.0,1.0
2002-03-22,11.1,11.24,10.85,11.24,11378,1.27247778298863,1.28852705232362,1.24381837346186,1.28852705232362,99251.870396804,0.0,1.0
2002-03-25,11.1,11.3,10.95,11.1,38657,1.27247778298863,1.29540531061005,1.25528213727257,1.27247778298863,337210.366842086,0.0,1.0
2002-03-26,11.35,11.4,11.15,11.29,12385,1.3011371925154,1.30686907442075,1.27820966489398,1.29425893422897,108036.070914433,0.0,1.0
2002-03-27,11.61,11.65,11.39,11.4,27635,1.33094297842324,1.33552848394752,1.30572269803968,1.30686907442075,241063.933768297,0.0,1.0
2002-03-28,11.45,11.75,11.45,11.65,22044,1.31260095632611,1.34699224775823,1.31260095632611,1.33552848394752,192292.866147578,0.0,1.0
2002-04-01,11.65,11.75,11.45,11.75,20030,1.33552848394752,1.34699224775823,1.31260095632611,1.34699224775823,174724.465112321,0.0,1.0
2002-04-02,11.78,11.78,11.61,11.65,7842,1.35043137690145,1.35043137690145,1.33094297842324,1.33552848394752,68406.8524918031,0.0,1.0
2002-04-03,11.71,11.8,11.71,11.71,2844,1.34240674223395,1.35272412966359,1.34240674223395,1.34240674223395,24808.6060299271,0.0,1.0
2002-04-04,11.71,11.75,11.61,11.75,7763,1.34240674223395,1.34699224775823,1.33094297842324,1.34699224775823,67717.7245465275,0.0,1.0
2002-04-05,11.85,11.89,11.61,11.8,10963,1.35845601156894,1.36304151709322,1.33094297842324,1.35272412966359,95631.7678994696,0.0,1.0
2002-04-08,12.29,12.3,11.79,11.89,52820,1.40889657233606,1.41004294871713,1.35157775328252,1.36304151709322,460756.178094497,0.0,1.0
2002-04-09,12.4,12.41,12.25,12.28,56652,1.42150671252784,1.42265308890891,1.40431106681177,1.40775019595499,494183.245009645,0.0,1.0
2002-04-10,12.3,12.41,12.0,12.1,65620,1.41004294871713,1.42265308890891,1.375651657285,1.38711542109571,572412.351506265,0.0,1.0
2002-04-11,12.93,12.96,12.0,12.3,185067,1.48226466072459,1.4857037898678,1.375651657285,1.41004294871713,1614365.08162466,0.0,1.0
2002-04-12,13.04,13.55,12.97,13.07,43220,1.49487480091637,1.55333999635098,1.48685016624887,1.49831393005958,377014.048035672,0.0,1.0
2002-04-15,13.33,13.33,13.0,13.1,42252,1.52811971596742,1.52811971596742,1.49028929539209,1.5017530592028,368570.049921408,0.0,1.0
2002-04-16,13.5,13.5,13.15,13.32,33067,1.54760811444563,1.54760811444563,1.50748494110815,1.52697333958635,288448.022359916,0.0,1.0
2002-04-17,13.3,13.3,12.7,13.21,18785,1.52468058682421,1.52468058682421,1.45589800395996,1.51436319939457,163864.157620317,0.0,1.0
2002-04-18,13.1,13.27,12.84,13.02,32435,1.5017530592028,1.521241457681,1.47194727329495,1.49258204815423,282934.998797709,0.0,1.0
2002-04-19,13.35,13.35,13.0,13.03,135467,1.53041246872957,1.53041246872957,1.49028929539209,1.4937284245353,1181697.40965406,0.0,1.0
2002-04-22,13.35,13.59,12.75,12.96,34390,1.53041246872957,1.55792550187527,1.46162988586532,1.4857037898678,299988.734658647,0.0,1.0
2002-04-23,14.11,14.15,13.45,13.6,169363,1.61753707369095,1.62212257921523,1.54187623254027,1.55907187825634,1477376.9138701,0.0,1.0
2002-04-24,14.1,14.35,14.04,14.15,182578,1.61639069730988,1.64505010683665,1.60951243902345,1.62212257921523,1592653.1897792,0.0,1.0
2002-04-25,14.3,14.4,14.05,14.4,75990,1.6393182249313,1.650781988742,1.61065881540452,1.650781988742,662871.298246891,0.0,1.0
2002-04-26,14.34,14.39,14.2,14.32,69057,1.64390373045558,1.64963561236093,1.62785446112059,1.64161097769344,602393.778695034,0.0,1.0
2002-04-29,14.4,14.45,14.25,14.45,29452,1.650781988742,1.65651387064736,1.63358634302594,1.65651387064736,256913.87650964,0.0,1.0
2002-04-30,14.45,14.45,14.25,14.45,18568,1.65651387064736,1.65651387064736,1.63358634302594,1.65651387064736,161971.236555445,0.0,1.0
2002-05-01,14.65,14.75,14.45,14.57,134657,1.67944139826878,1.69090516207948,1.65651387064736,1.67027038722021,1174631.66743034,0.0,1.0
2002-05-02,14.55,14.6,14.45,14.6,41975,1.66797763445807,1.67370951636342,1.65651387064736,1.67370951636342,366153.740543667,0.0,1.0
2002-05-03,14.53,14.6,14.44,14.6,50785,1.66568488169593,1.67370951636342,1.65536749426629,1.67370951636342,443004.591149735,0.0,1.0
2002-05-06,14.59,14.75,14.5,14.7,32790,1.67256313998235,1.69090516207948,1.66224575255271,1.68517328017413,286031.712982177,0.0,1.0
2002-05-07,14.6,14.74,14.5,14.59,106430,1.67370951636342,1.68975878569841,1.66224575255271,1.67256313998235,928403.635641754,0.0,1.0
2002-05-08,14.41,14.68,14.41,14.68,35378,1.65192836512308,1.68288052741199,1.65192836512308,1.68288052741199,308607.195543868,0.0,1.0
2002-05-09,14.4,14.61,14.33,14.61,7644,1.650781988742,1.67485589274449,1.64275735407451,1.67485589274449,66679.6710593402,0.0,1.0
2002-05-10,14.31,14.64,14.31,14.64,5057,1.64046460131237,1.6782950218877,1.64046460131237,1.6782950218877,44112.911636196,0.0,1.0
2002-05-13,14.44,14.58,14.31,14.55,8790,1.65536749426629,1.67141676360128,1.64046460131237,1.66797763445807,76676.3878351123,0.0,1.0
2002-05-14,13.9,14.61,13.9,14.61,43220,1.59346316968846,1.67485589274449,1.59346316968846,1.67485589274449,377014.048035672,0.0,1.0
2002-05-15,14.07,14.25,13.75,14.25,19852,1.61295156816667,1.63358634302594,1.5762675239724,1.63358634302594,173171.746450813,0.0,1.0
2002-05-16,12.85,14.1,12.51,13.76,109630,1.47309364967602,1.61639069730988,1.43411685271962,1.57741390035347,956317.678994698,0.0,1.0
2002-05-17,13.7,13.7,12.83,12.9,45452,1.57053564206705,1.57053564206705,1.47080089691388,1.47882553158138,396484.093274348,0.0,1.0
2002-05-20,13.24,13.71,13.24,13.55,12642,1.51780232853779,1.57168201844812,1.51780232853779,1.55333999635098,110277.917521216,0.0,1.0
2002-05-21,13.25,13.8,13.15,13.65,26153,1.51894870491886,1.58199940587775,1.50748494110815,1.56480376016169,228136.242440465,0.0,1.0
2002-05-22,13.48,13.5,13.05,13.26,65363,1.54531536168349,1.54760811444563,1.49602117729744,1.52009508129993,570170.504899481,0.0,1.0
2002-05-23,14.07,14.35,13.06,13.58,25244,1.61295156816667,1.64505010683665,1.49716755367851,1.5567791254942,220206.90950052,0.0,1.0
2002-05-24,14.05,14.15,14.0,14.0,7644,1.61065881540452,1.62212257921523,1.60492693349917,1.60492693349917,66679.6710593402,0.0,1.0
2002-05-28,13.55,14.19,13.55,14.08,14044,1.55333999635098,1.62670808473952,1.55333999635098,1.61409794454774,122507.757765224,0.0,1.0
2002-05-29,13.64,13.84,13.3,13.48,9857,1.56365738378062,1.58658491140204,1.52468058682421,1.54531536168349,85983.976665609,0.0,1.0
2002-05-30,13.35,13.44,13.21,13.37,19042,1.53041246872957,1.5407298561592,1.51436319939457,1.53270522149171,166106.0042271,0.0,1.0
2002-05-31,13.85,13.85,13.33,13.35,8553,1.58773128778311,1.58773128778311,1.52811971596742,1.53041246872957,74609.003999285,0.0,1.0
2002-06-03,13.3,13.92,13.3,13.92,9442,1.52468058682421,1.5957559224506,1.52468058682421,1.5957559224506,82363.8741682744,0.0,1.0
2002-06-04,13.4,13.48,13.25,13.27,8652,1.53614435063492,1.54531536168349,1.51894870491886,1.521241457681,75472.5947155168,0.0,1.0
2002-06-05,13.26,13.3,13.21,13.28,21630,1.52009508129993,1.52468058682421,1.51436319939457,1.52238783406207,188681.486788792,0.0,1.0
2002-06-06,13.59,13.59,13.22,13.34,11990,1.55792550187527,1.55792550187527,1.51550957577565,1.5292660923485,104590.431188054,0.0,1.0
2002-06-07,13.6,13.76,13.36,13.36,6953,1.55907187825634,1.57741390035347,1.53155884511064,1.53155884511064,60651.982322814,0.0,1.0
2002-06-10,13.81,13.85,13.42,13.42,15190,1.58314578225882,1.58773128778311,1.53843710339706,1.53843710339706,132504.474540997,0.0,1.0
2002-06-11,13.51,13.88,13.46,13.88,8178,1.5487544908267,1.59117041692632,1.54302260892135,1.59117041692632,71337.8270438622,0.0,1.0
2002-06-12,13.86,14.0,13.45,13.7,9975,1.58887766416418,1.60492693349917,1.54187623254027,1.57053564206705,87013.3070142486,0.0,1.0
2002-06-13,13.81,14.0,13.81,13.91,2568,1.58314578225882,1.60492693349917,1.58314578225882,1.59460954606953,22401.019790736,0.0,1.0
2002-06-14,13.8,13.89,13.42,13.74,6242,1.58199940587775,1.59231679330739,1.53843710339706,1.57512114759133,54449.8308153325,0.0,1.0
2002-06-17,13.81,13.9,13.46,13.66,16790,1.58314578225882,1.59346316968846,1.54302260892135,1.56595013654276,146461.496217468,0.0,1.0
2002-06-18,13.99,14.0,13.8,13.8,25620,1.6037805571181,1.60492693349917,1.58199940587775,1.58199940587775,223486.809594491,0.0,1.0
2002-06-19,13.85,14.17,13.85,14.05,30400,1.58773128778311,1.62441533197737,1.58773128778311,1.61065881540452,265183.411852948,0.0,1.0
2002-06-20,14.16,14.16,13.89,13.89,12385,1.6232689555963,1.6232689555963,1.59231679330739,1.59231679330739,108036.070914433,0.0,1.0
2002-06-21,14.0,14.12,14.0,14.09,7842,1.60492693349917,1.61868345007202,1.60492693349917,1.61524432092881,68406.8524918033,0.0,1.0
2002-06-24,14.0,14.11,13.65,13.76,17600,1.60492693349917,1.61753707369095,1.56480376016169,1.57741390035347,153527.238441181,0.0,1.0
2002-06-25,13.99,14.11,13.45,13.73,31230,1.6037805571181,1.61753707369095,1.54187623254027,1.57397477121026,272423.616847618,0.0,1.0
2002-06-26,14.17,14.17,13.26,13.99,18963,1.62441533197737,1.62441533197737,1.52009508129993,1.6037805571181,165416.876281825,0.0,1.0
2002-06-27,14.99,15.0,13.23,13.24,160178,1.71841819522518,1.71956457160625,1.51665595215672,1.51780232853779,1397254.88630861,0.0,1.0
2002-06-28,15.45,15.98,14.75,14.76,506390,1.77115150875444,1.8319094569512,1.69090516207948,1.69205153846055,4417310.12921759,0.0,1.0
2002-07-01,15.75,15.93,15.26,15.4,122153,1.80554280018657,1.82617757504584,1.7493703575141,1.76541962684909,1065557.54302872,0.0,1.0
2002-07-02,14.76,15.79,14.76,15.72,48020,1.69205153846055,1.81012830571085,1.69205153846055,1.80210367104335,418885.113065086,0.0,1.0
2002-07-03,14.92,14.99,14.75,14.77,27457,1.71039356055769,1.71841819522518,1.69090516207948,1.69319791484163,239511.215106789,0.0,1.0
2002-07-05,15.04,15.11,14.94,15.0,28168,1.72415007713054,1.73217471179803,1.71268631331983,1.71956457160625,245713.366614271,0.0,1.0
2002-07-08,14.97,15.12,14.55,14.55,28385,1.71612544246304,1.7333210881791,1.66797763445807,1.66797763445807,247606.287679143,0.0,1.0
2002-07-09,14.93,15.0,14.91,14.98,57975,1.71153993693876,1.71956457160625,1.70924718417662,1.71727181884411,505723.957308377,0.0,1.0
2002-07-10,14.79,15.0,14.55,14.93,38657,1.69549066760377,1.71956457160625,1.66797763445807,1.71153993693876,337210.366842086,0.0,1.0
2002-07-11,14.45,14.74,14.45,14.56,15230,1.65651387064736,1.68975878569841,1.65651387064736,1.66912401083914,132853.400082908,0.0,1.0
2002-07-12,14.39,14.56,14.39,14.41,16375,1.64963561236093,1.66912401083914,1.64963561236093,1.65192836512308,142841.393720133,0.0,1.0
2002-07-15,13.99,14.62,13.8,14.36,50390,1.6037805571181,1.67600226912556,1.58199940587775,1.64619648321772,439558.951423357,0.0,1.0
2002-07-16,14.2,14.49,13.58,13.73,14578,1.62785446112059,1.66109937617164,1.5567791254942,1.57397477121026,127165.913749746,0.0,1.0
2002-07-17,14.07,14.14,13.84,14.11,21235,1.61295156816667,1.62097620283416,1.58658491140204,1.61753707369095,185235.847062413,0.0,1.0
2002-07-18,13.85,14.21,13.83,14.21,69768,1.58773128778311,1.62900083750166,1.58543853502097,1.62900083750166,608595.930202516,0.0,1.0
2002-07-19,13.2,14.04,13.12,13.7,37175,1.5132168230135,1.60951243902345,1.50404581196494,1.57053564206705,324282.675514256,0.0,1.0
2002-07-22,12.5,13.15,12.32,13.15,105620,1.43297047633855,1.50748494110815,1.41233570147927,1.50748494110815,921337.893418037,0.0,1.0
2002-07-23,12.45,13.0,12.4,12.4,89857,1.42723859443319,1.49028929539209,1.42150671252784,1.42150671252784,783835.060489158,0.0,1.0
2002-07-24,12.15,12.58,12.0,12.22,38835,1.39284730300107,1.44214148738711,1.375651657285,1.40087193766856,338763.085503593,0.0,1.0
2002-07-25,12.8,12.85,12.05,12.05,10568,1.46736176777067,1.47309364967602,1.38138353919036,1.38138353919036,92186.1281730907,0.0,1.0
2002-07-26,12.9,13.0,12.38,13.0,4978,1.47882553158138,1.49028929539209,1.4192139597657,1.49028929539209,43423.7836909203,0.0,1.0
2002-07-29,13.9,14.0,12.1,12.1,10035,1.59346316968846,1.60492693349917,1.38711542109571,1.38711542109571,87536.6953271165,0.0,1.0
2002-07-30,13.64,14.0,12.29,13.99,27852,1.56365738378062,1.60492693349917,1.40889657233606,1.6037805571181,242956.854833168,0.0,1.0
2002-07-31,14.54,15.01,12.59,12.65,57185,1.666831258077,1.72071094798733,1.44328786376818,1.45016612205461,498832.677855619,0.0,1.0
2002-08-01,13.5,14.26,13.5,14.0,89244,1.54760811444563,1.63473271940701,1.54760811444563,1.60492693349917,778487.776559359,0.0,1.0
2002-08-02,13.25,13.99,13.25,13.25,38657,1.51894870491886,1.6037805571181,1.51894870491886,1.51894870491886,337210.366842086,0.0,1.0
2002-08-05,12.95,13.56,12.8,12.9,32178,1.48455741348673,1.55448637273205,1.46736176777067,1.47882553158138,280693.152190927,0.0,1.0
2002-08-06,13.98,13.99,12.82,12.82,11200,1.60263418073703,1.6037805571181,1.46965452053281,1.46965452053281,97699.1517352967,0.0,1.0
2002-08-07,14.09,14.34,13.26,13.5,10963,1.61524432092881,1.64390373045558,1.52009508129993,1.54760811444563,95631.7678994694,0.0,1.0
2002-08-08,14.0,14.49,13.87,13.87,15190,1.60492693349917,1.66109937617164,1.59002404054525,1.59002404054525,132504.474540996,0.0,1.0
2002-08-09,13.98,14.14,13.3,14.0,14657,1.60263418073703,1.62097620283416,1.52468058682421,1.60492693349917,127855.041695022,0.0,1.0
2002-08-12,13.26,13.98,13.11,13.98,8553,1.52009508129993,1.60263418073703,1.50289943558387,1.60263418073703,74609.003999285,0.0,1.0
2002-08-13,12.38,13.37,12.36,13.26,20800,1.4192139597657,1.53270522149171,1.41692120700355,1.52009508129993,181441.281794122,0.0,1.0
2002-08-14,12.38,12.99,12.01,12.99,43457,1.4192139597657,1.48914291901102,1.37679803366607,1.48914291901102,379081.431871498,0.0,1.0
2002-08-15,12.1,12.45,12.1,12.45,8020,1.38711542109571,1.42723859443319,1.38711542109571,1.42723859443319,69959.5711533108,0.0,1.0
2002-08-16,12.5,12.5,11.86,12.11,19378,1.43297047633855,1.43297047633855,1.35960238795001,1.38826179747678,169036.978779158,0.0,1.0
2002-08-19,13.1,13.1,12.3,12.69,50785,1.5017530592028,1.5017530592028,1.41004294871713,1.45475162757889,443004.591149735,0.0,1.0
2002-08-20,12.73,13.44,12.35,13.2,22657,1.45933713310317,1.5407298561592,1.41577483062248,1.5132168230135,197640.150077377,0.0,1.0
2002-08-21,13.0,13.0,12.35,12.37,8968,1.49028929539209,1.49028929539209,1.41577483062248,1.41806758338462,78229.1064966196,0.0,1.0
2002-08-22,12.6,13.0,12.35,12.35,6420,1.44443424014925,1.49028929539209,1.41577483062248,1.41577483062248,56002.5494768399,0.0,1.0
2002-08-23,12.25,12.65,12.25,12.62,45452,1.40431106681177,1.45016612205461,1.40431106681177,1.4467269929114,396484.09327435,0.0,1.0
2002-08-26,12.8,13.99,12.3,13.65,16020,1.46736176777067,1.6037805571181,1.41004294871713,1.56480376016169,139744.679535666,0.0,1.0
2002-08-27,12.01,12.73,11.73,12.73,74252,1.37679803366607,1.45933713310317,1.34469949499609,1.45933713310317,647710.483450828,0.0,1.0
2002-08-28,11.92,12.3,11.82,12.0,41363,1.36648064623644,1.41004294871713,1.35501688242573,1.375651657285,360815.179752417,0.0,1.0
2002-08-29,11.92,12.12,11.9,11.9,91990,1.36648064623644,1.38940817385785,1.3641878934743,1.3641878934743,802441.515011601,0.0,1.0
2002-08-30,11.9,12.11,11.76,12.0,45235,1.3641878934743,1.38826179747678,1.3481386241393,1.375651657285,394591.172209476,0.0,1.0
2002-09-03,12.12,12.12,11.85,11.85,154390,1.38940817385785,1.38940817385785,1.35845601156894,1.35845601156894,1346765.36039397,0.0,1.0
2002-09-04,12.73,12.74,12.1,12.11,8375,1.45933713310317,1.46048350948425,1.38711542109571,1.38826179747678,73056.2853377779,0.0,1.0
2002-09-05,12.57,12.75,12.19,12.73,12642,1.44099511100604,1.46162988586532,1.39743280852535,1.45933713310317,110277.917521216,0.0,1.0
2002-09-06,13.0,13.0,12.27,12.52,47230,1.49028929539209,1.49028929539209,1.40660381957392,1.43526322910069,411993.833612326,0.0,1.0
2002-09-09,12.55,12.99,12.15,12.99,164385,1.4387023582439,1.48914291901102,1.39284730300107,1.48914291901102,1433953.13017917,0.0,1.0
2002-09-10,12.45,12.67,12.16,12.55,36820,1.42723859443319,1.45245887481675,1.39399367938214,1.4387023582439,321185.961329788,0.0,1.0
2002-09-11,12.29,12.65,12.1,12.3,131753,1.40889657233606,1.45016612205461,1.38711542109571,1.41004294871713,1149299.67308755,0.0,1.0
2002-09-12,11.9,12.3,11.9,12.15,227575,1.3641878934743,1.41004294871713,1.3641878934743,1.39284730300107,1985168.25501429,0.0,1.0
2002-09-13,12.0,12.2,11.9,11.9,52563,1.375651657285,1.39857918490642,1.3641878934743,1.3641878934743,458514.331487716,0.0,1.0
2002-09-16,11.75,12.1,11.75,12.09,32020,1.34699224775823,1.38711542109571,1.34699224775823,1.38596904471464,279314.896300376,0.0,1.0
2002-09-17,12.0,12.15,11.7,12.0,56000,1.375651657285,1.39284730300107,1.34126036585288,1.375651657285,488495.758676485,0.0,1.0
2002-09-18,12.26,12.26,11.7,11.7,126953,1.40545744319285,1.40545744319285,1.34126036585288,1.34126036585288,1107428.60805813,0.0,1.0
2002-09-19,12.81,13.05,11.93,11.93,203635,1.46850814415174,1.49602117729744,1.36762702261751,1.36762702261751,1776336.3181801,0.0,1.0
2002-09-20,13.83,14.13,12.4,13.04,73363,1.58543853502097,1.61982982645309,1.42150671252784,1.49487480091637,639955.613281836,0.0,1.0
2002-09-23,13.86,14.5,12.79,12.79,68800,1.58887766416418,1.66224575255271,1.4662153913896,1.4662153913896,600151.932088251,0.0,1.0
2002-09-24,14.0,14.1,13.41,13.7,86242,1.60492693349917,1.61639069730988,1.53729072701599,1.57053564206705,752300.914638881,0.0,1.0
2002-09-25,14.0,14.0,13.81,13.94,25975,1.60492693349917,1.60492693349917,1.58314578225882,1.59804867521275,226583.523778958,0.0,1.0
2002-09-26,13.58,14.04,13.58,13.66,46953,1.5567791254942,1.60951243902345,1.5567791254942,1.56595013654276,409577.524234587,0.0,1.0
2002-09-27,13.5,13.95,13.5,13.95,53353,1.54760811444563,1.59919505159382,1.54760811444563,1.59919505159382,465405.610940472,0.0,1.0
2002-09-30,13.64,13.8,13.51,13.51,43378,1.56365738378062,1.58199940587775,1.5487544908267,1.5487544908267,378392.303926224,0.0,1.0
2002-10-01,13.91,14.05,13.39,13.39,92978,1.59460954606953,1.61065881540452,1.53499797425385,1.53499797425385,811059.975896825,0.0,1.0
2002-10-02,13.6,14.0,13.6,13.8,31230,1.55907187825634,1.60492693349917,1.55907187825634,1.58199940587775,272423.616847617,0.0,1.0
2002-10-03,13.81,13.9,13.38,13.39,13057,1.58314578225882,1.59346316968846,1.53385159787278,1.53499797425385,113898.020018551,0.0,1.0
2002-10-04,13.45,13.9,13.45,13.62,18963,1.54187623254027,1.59346316968846,1.54187623254027,1.56136463101848,165416.876281825,0.0,1.0
2002-10-07,13.41,13.71,13.32,13.4,15842,1.53729072701599,1.57168201844812,1.52697333958635,1.53614435063492,138191.960874158,0.0,1.0
2002-10-08,13.17,13.4,13.14,13.4,13768,1.50977769387029,1.53614435063492,1.50633856472708,1.53614435063492,120100.171526033,0.0,1.0
2002-10-09,13.25,13.37,13.07,13.15,35852,1.51894870491886,1.53270522149171,1.49831393005958,1.50748494110815,312741.963215523,0.0,1.0
2002-10-10,13.05,13.13,12.8,13.13,13590,1.49602117729744,1.50519218834601,1.46736176777067,1.50519218834601,118547.452864525,0.0,1.0
2002-10-11,13.4,13.4,12.79,13.05,13057,1.53614435063492,1.53614435063492,1.4662153913896,1.49602117729744,113898.020018551,0.0,1.0
2002-10-14,13.27,13.4,13.05,13.31,25185,1.521241457681,1.53614435063492,1.49602117729744,1.52582696320528,219692.244326201,0.0,1.0
2002-10-15,13.4,13.4,13.1,13.31,92820,1.53614435063492,1.53614435063492,1.5017530592028,1.52582696320528,809681.720006272,0.0,1.0
2002-10-16,13.09,13.29,12.99,12.99,17185,1.50060668282172,1.52353421044314,1.48914291901102,1.48914291901102,149907.135943846,0.0,1.0
2002-10-17,13.72,13.75,13.08,13.08,19635,1.57282839482919,1.5762675239724,1.49946030644065,1.49946030644065,171278.825385942,0.0,1.0
2002-10-18,12.97,14.0,12.97,13.72,37590,1.48685016624887,1.60492693349917,1.48685016624887,1.57282839482919,327902.778011591,0.0,1.0
2002-10-21,11.78,13.0,11.65,13.0,23190,1.35043137690145,1.49028929539209,1.33552848394752,1.49028929539209,202289.58292335,0.0,1.0
2002-10-22,11.54,11.65,10.04,11.65,73857,1.32291834375575,1.33552848394752,1.15096188659512,1.33552848394752,644264.843724445,0.0,1.0
2002-10-23,11.64,11.84,11.5,11.5,50785,1.33438210756645,1.35730963518787,1.31833283823146,1.31833283823146,443004.591149737,0.0,1.0
2002-10-24,11.61,11.84,11.61,11.64,6775,1.33094297842324,1.35730963518787,1.33094297842324,1.33438210756645,59099.2636613068,0.0,1.0
2002-10-25,11.77,11.95,11.65,11.66,51635,1.34928500052037,1.36991977537965,1.33552848394752,1.3366748603286,450419.258915363,0.0,1.0
2002-10-28,11.74,12.09,11.65,12.09,65244,1.34584587137716,1.38596904471464,1.33552848394752,1.38596904471464,569132.451412296,0.0,1.0
2002-10-29,11.75,11.79,11.6,11.65,56178,1.34699224775823,1.35157775328252,1.32979660204217,1.33552848394752,490048.477337992,0.0,1.0
2002-10-30,11.69,12.12,11.65,11.72,26667,1.34011398947181,1.38940817385785,1.33552848394752,1.34355311861502,232619.935654032,0.0,1.0
2002-10-31,11.86,12.17,11.65,11.85,20563,1.35960238795001,1.39514005576321,1.33552848394752,1.35845601156894,179373.897958295,0.0,1.0
2002-11-01,11.61,12.1,11.5,12.1,51635,1.33094297842324,1.38711542109571,1.31833283823146,1.38711542109571,450419.258915362,0.0,1.0
2002-11-04,11.65,11.79,11.51,11.68,119052,1.33552848394752,1.35157775328252,1.31947921461253,1.33896761309074,1038507.09039202,0.0,1.0
2002-11-05,11.15,11.58,11.11,11.5,59990,1.27820966489398,1.32750384928003,1.2736241593697,1.31833283823146,523301.081482184,0.0,1.0
2002-11-06,11.08,11.35,10.86,11.21,101768,1.27018503022649,1.3011371925154,1.24496474984293,1.28508792318041,887736.363731933,0.0,1.0
2002-11-07,10.75,11.41,10.28,11.31,38242,1.23235460965115,1.30801545080182,1.17847491974082,1.29655168699112,333590.264344751,0.0,1.0
2002-11-08,11.62,11.66,10.91,10.91,30044,1.33208935480431,1.3366748603286,1.25069663174828,1.25069663174828,262077.974529934,0.0,1.0
2002-11-11,11.45,11.5,11.45,11.49,17442,1.31260095632611,1.31833283823146,1.31260095632611,1.31718646185039,152148.982550629,0.0,1.0
2002-11-12,11.5,11.61,11.38,11.38,12642,1.31833283823146,1.33094297842324,1.30457632165861,1.30457632165861,110277.917521216,0.0,1.0
2002-11-13,11.62,11.7,11.49,11.5,55190,1.33208935480431,1.34126036585288,1.31718646185039,1.31833283823146,481430.016452771,0.0,1.0
2002-11-14,11.98,12.0,11.75,11.75,27635,1.37335890452286,1.375651657285,1.34699224775823,1.34699224775823,241063.933768297,0.0,1.0
2002-11-15,11.97,11.98,11.66,11.98,3852,1.37221252814179,1.37335890452286,1.3366748603286,1.37335890452286,33601.5296861039,0.0,1.0
2002-11-18,11.86,12.04,11.86,11.98,56652,1.35960238795001,1.38023716280929,1.35960238795001,1.37335890452286,494183.245009646,0.0,1.0
2002-11-19,11.49,11.89,11.22,11.72,48020,1.31718646185039,1.36304151709322,1.28623429956148,1.34355311861502,418885.113065085,0.0,1.0
2002-11-20,11.83,11.94,11.55,11.94,15644,1.3561632588068,1.36877339899858,1.32406472013682,1.36877339899858,136464.779441695,0.0,1.0
2002-11-21,11.7,11.76,11.66,11.76,76168,1.34126036585288,1.3481386241393,1.3366748603286,1.3481386241393,664424.016908399,0.0,1.0
2002-11-22,11.75,11.75,11.65,11.65,17363,1.34699224775823,1.34699224775823,1.33552848394752,1.33552848394752,151459.854605354,0.0,1.0
2002-11-25,12.05,12.23,11.9,11.94,16435,1.38138353919036,1.40201831404963,1.3641878934743,1.36877339899858,143364.782033,0.0,1.0
2002-11-26,12.07,12.22,11.65,12.05,17244,1.3836762919525,1.40087193766856,1.33552848394752,1.38138353919036,150421.801118166,0.0,1.0
2002-11-27,12.58,12.58,11.8,11.8,9067,1.44214148738711,1.44214148738711,1.35272412966359,1.35272412966359,79092.6972128515,0.0,1.0
2002-11-29,12.13,13.0,12.1,12.58,8435,1.39055455023892,1.49028929539209,1.38711542109571,1.44214148738711,73579.6736506456,0.0,1.0
2002-12-02,12.26,12.5,11.9,11.9,14578,1.40545744319285,1.43297047633855,1.3641878934743,1.3641878934743,127165.913749746,0.0,1.0
2002-12-03,12.6,12.75,12.15,12.49,23368,1.44443424014925,1.46162988586532,1.39284730300107,1.43182409995747,203842.301584859,0.0,1.0
2002-12-04,12.47,13.2,12.2,12.5,72652,1.42953134719533,1.5132168230135,1.39857918490642,1.43297047633855,633753.461774357,0.0,1.0
2002-12-05,12.21,13.05,12.21,12.8,69985,1.39972556128749,1.49602117729744,1.39972556128749,1.46736176777067,610488.851267388,0.0,1.0
2002-12-06,12.7,13.0,12.2,12.7,70657,1.45589800395996,1.49028929539209,1.39857918490642,1.45589800395996,616350.800371506,0.0,1.0
2002-12-09,12.45,12.99,12.28,12.3,24652,1.42723859443319,1.48914291901102,1.40775019595499,1.41004294871713,215042.811480227,0.0,1.0
2002-12-10,13.03,13.5,12.26,13.0,48000,1.4937284245353,1.54760811444563,1.40545744319285,1.49028929539209,418710.650294129,0.0,1.0
2002-12-11,13.08,13.2,12.64,13.0,4820,1.49946030644065,1.5132168230135,1.44901974567354,1.49028929539209,42045.5278003689,0.0,1.0
2002-12-12,12.91,12.98,12.53,12.89,9620,1.47997190796245,1.48799654262995,1.43640960548176,1.47767915520031,83916.5928297817,0.0,1.0
2002-12-13,12.65,12.88,12.57,12.6,9067,1.45016612205461,1.47653277881924,1.44099511100604,1.44443424014925,79092.6972128513,0.0,1.0
2002-12-16,13.06,13.06,12.6,12.65,14775,1.49716755367851,1.49716755367851,1.44443424014925,1.45016612205461,128884.372043662,0.0,1.0
2002-12-17,12.95,13.05,12.84,12.84,2844,1.48455741348673,1.49602117729744,1.47194727329495,1.47194727329495,24808.6060299272,0.0,1.0
2002-12-18,12.71,12.95,12.71,12.84,1067,1.45704438034103,1.48455741348673,1.45704438034103,1.47194727329495,9307.58883049659,0.0,1.0
2002-12-19,12.84,12.86,12.75,12.76,8020,1.47194727329495,1.4742400260571,1.46162988586532,1.46277626224639,69959.5711533109,0.0,1.0
2002-12-20,13.0,13.41,12.48,13.41,49244,1.49028929539209,1.53729072701599,1.4306777235764,1.53729072701599,429562.234647584,0.0,1.0
2002-12-23,12.75,13.4,12.53,12.53,24435,1.46162988586532,1.53614435063492,1.43640960548176,1.43640960548176,213149.890415354,0.0,1.0
2002-12-24,13.26,13.27,12.65,12.65,12030,1.52009508129993,1.521241457681,1.45016612205461,1.45016612205461,104939.356729966,0.0,1.0
2002-12-26,13.46,13.48,13.0,13.1,8553,1.54302260892135,1.54531536168349,1.49028929539209,1.5017530592028,74609.0039992849,0.0,1.0
2002-12-27,12.99,13.2,12.95,13.0,15644,1.48914291901102,1.5132168230135,1.48455741348673,1.49028929539209,136464.779441695,0.0,1.0
2002-12-30,13.06,13.06,12.85,12.86,2252,1.49716755367851,1.49716755367851,1.47309364967602,1.4742400260571,19644.5080096329,0.0,1.0
2002-12-31,13.04,13.25,13.0,13.0,16020,1.49487480091637,1.51894870491886,1.49028929539209,1.49028929539209,139744.679535666,0.0,1.0
2003-01-02,13.4,13.4,12.8,13.02,33620,1.53614435063492,1.53614435063492,1.46736176777067,1.49258204815423,293271.917976846,0.0,1.0
2003-01-03,13.35,13.62,13.11,13.39,8375,1.53041246872957,1.56136463101848,1.50289943558387,1.53499797425385,73056.2853377775,0.0,1.0
2003-01-06,13.55,13.65,13.17,13.65,22657,1.55333999635098,1.56480376016169,1.50977769387029,1.56480376016169,197640.150077377,0.0,1.0
2003-01-07,13.37,13.4,13.17,13.17,122963,1.53270522149171,1.53614435063492,1.50977769387029,1.50977769387029,1072623.28525244,0.0,1.0
2003-01-08,13.1,13.35,13.0,13.25,22163,1.5017530592028,1.53041246872957,1.49028929539209,1.51894870491886,193330.919634766,0.0,1.0
2003-01-09,13.6,13.83,13.21,13.35,5452,1.55907187825634,1.58543853502097,1.51436319939457,1.53041246872957,47558.5513625747,0.0,1.0
2003-01-10,13.49,13.98,13.4,13.63,5175,1.54646173806456,1.60263418073703,1.53614435063492,1.56251100739955,45142.2419848357,0.0,1.0
2003-01-13,13.66,13.66,13.13,13.16,15230,1.56595013654276,1.56595013654276,1.50519218834601,1.50863131748922,132853.400082908,0.0,1.0
2003-01-14,13.77,14.0,13.566,13.566,7763,1.57856027673454,1.60492693349917,1.5551741985607,1.5551741985607,67717.7245465276,0.0,1.0
2003-01-15,13.96,13.97,13.53,13.54,7368,1.60034142797489,1.60148780435596,1.55104724358884,1.55219361996991,64272.0848201487,0.0,1.0
2003-01-16,13.83,14.0,13.53,13.9,13175,1.58543853502097,1.60492693349917,1.55104724358884,1.59346316968846,114927.35036719,0.0,1.0
2003-01-17,13.75,14.03,13.53,13.83,12030,1.5762675239724,1.60836606264238,1.55104724358884,1.58543853502097,104939.356729966,0.0,1.0
2003-01-21,13.81,13.9,13.54,13.69,85452,1.58314578225882,1.59346316968846,1.55219361996991,1.56938926568597,745409.635186125,0.0,1.0
2003-01-22,13.8,13.99,13.72,13.72,7190,1.58199940587775,1.6037805571181,1.57282839482919,1.57282839482919,62719.3661586416,0.0,1.0
2003-01-23,13.8,14.08,13.65,13.81,31368,1.58199940587775,1.61409794454774,1.56480376016169,1.58314578225882,273627.409967214,0.0,1.0
2003-01-24,13.61,13.8,13.61,13.7,10035,1.56021825463741,1.58199940587775,1.56021825463741,1.57053564206705,87536.6953271162,0.0,1.0
2003-01-27,12.99,13.78,12.91,13.45,17857,1.48914291901102,1.57970665311561,1.47997190796245,1.54187623254027,155769.085047963,0.0,1.0
2003-01-28,12.82,12.94,12.71,12.86,20168,1.46965452053281,1.48341103710566,1.45704438034103,1.4742400260571,175928.258231917,0.0,1.0
2003-01-29,12.82,12.94,12.71,12.86,22657,1.46965452053281,1.48341103710566,1.45704438034103,1.4742400260571,197640.150077377,0.0,1.0
2003-01-30,12.81,12.93,12.53,12.82,12168,1.46850814415174,1.48226466072459,1.43640960548176,1.46965452053281,106143.149849562,0.0,1.0
2003-01-31,13.07,13.24,12.72,12.73,20978,1.49831393005958,1.51780232853779,1.4581907567221,1.45933713310317,182994.00045563,0.0,1.0
2003-02-03,12.73,12.8,12.66,12.8,1620,1.45933713310317,1.46736176777067,1.45131249843568,1.46736176777067,14131.4844474269,0.0,1.0
2003-02-04,12.97,13.14,12.66,12.7,22953,1.48685016624887,1.50633856472708,1.45131249843568,1.45589800395996,200222.199087524,0.0,1.0
2003-02-05,13.11,13.31,12.99,12.99,85630,1.50289943558387,1.52582696320528,1.48914291901102,1.48914291901102,746962.353847629,0.0,1.0
2003-02-06,12.9,13.19,12.74,13.03,75200,1.47882553158138,1.51207044663243,1.46048350948425,1.4937284245353,655980.018794135,0.0,1.0
2003-02-07,12.73,12.78,12.71,12.73,9778,1.45933713310317,1.46506901500853,1.45704438034103,1.45933713310317,85294.8487203335,0.0,1.0
2003-02-10,12.83,12.84,12.7,12.71,6400,1.47080089691388,1.47194727329495,1.45589800395996,1.45704438034103,55828.086705884,0.0,1.0
2003-02-11,13.02,13.15,12.8,12.8,24968,1.49258204815423,1.50748494110815,1.46736176777067,1.46736176777067,217799.323261329,0.0,1.0
2003-02-12,13.15,13.52,13.04,13.25,28978,1.50748494110815,1.54990086720777,1.49487480091637,1.51894870491886,252779.108837985,0.0,1.0
2003-02-13,13.13,13.29,13.13,13.29,12563,1.50519218834601,1.52353421044314,1.50519218834601,1.52353421044314,109588.78957594,0.0,1.0
2003-02-14,12.96,13.05,12.95,13.01,4563,1.4857037898678,1.49602117729744,1.48455741348673,1.49143567177316,39803.6811935857,0.0,1.0
2003-02-18,12.99,13.0,12.9,12.9,13353,1.48914291901102,1.49028929539209,1.47882553158138,1.47882553158138,116480.069028698,0.0,1.0
2003-02-19,12.78,12.93,12.74,12.85,2252,1.46506901500853,1.48226466072459,1.46048350948425,1.47309364967602,19644.5080096329,0.0,1.0
2003-02-20,12.87,12.99,12.8,12.9,5867,1.47538640243817,1.48914291901102,1.46736176777067,1.47882553158138,51178.6538599093,0.0,1.0
2003-02-21,12.78,13.0,12.73,12.99,4030,1.46506901500853,1.49028929539209,1.45933713310317,1.48914291901102,35154.2483476112,0.0,1.0
2003-02-24,12.75,12.81,12.7,12.77,33857,1.46162988586532,1.46850814415174,1.45589800395996,1.46392263862746,295339.301812673,0.0,1.0
2003-02-25,12.68,12.81,12.65,12.75,34035,1.45360525119782,1.46850814415174,1.45016612205461,1.46162988586532,296892.020474181,0.0,1.0
2003-02-26,12.7,12.76,12.64,12.67,11753,1.45589800395996,1.46277626224639,1.44901974567354,1.45245887481675,102523.047352227,0.0,1.0
2003-02-27,12.71,12.96,12.71,12.85,24375,1.45704438034103,1.4857037898678,1.45704438034103,1.47309364967602,212626.502102488,0.0,1.0
2003-02-28,12.72,13.0,12.72,12.97,6835,1.4581907567221,1.49028929539209,1.4581907567221,1.48685016624887,59622.6519741746,0.0,1.0
2003-03-03,11.88,13.0,11.81,12.86,27990,1.36189514071215,1.49028929539209,1.35387050604466,1.4742400260571,244160.647952765,0.0,1.0
2003-03-04,11.93,12.18,11.67,11.88,17857,1.36762702261751,1.39628643214428,1.33782123670967,1.36189514071215,155769.085047963,0.0,1.0
2003-03-05,12.56,12.59,11.89,12.19,10035,1.43984873462497,1.44328786376818,1.36304151709322,1.39743280852535,87536.6953271164,0.0,1.0
2003-03-06,11.92,12.64,11.35,12.24,8375,1.36648064623644,1.44901974567354,1.3011371925154,1.4031646904307,73056.2853377775,0.0,1.0
2003-03-07,11.85,12.02,11.84,12.02,10153,1.35845601156894,1.37794441004715,1.35730963518787,1.37794441004715,88566.0256757561,0.0,1.0
2003-03-10,11.85,12.0,11.85,11.85,3575,1.35845601156894,1.375651657285,1.35845601156894,1.35845601156894,31185.2203083648,0.0,1.0
2003-03-11,11.8,11.94,11.45,11.94,6953,1.35272412966359,1.36877339899858,1.31260095632611,1.36877339899858,60651.982322814,0.0,1.0
2003-03-12,11.88,11.96,11.85,11.85,3378,1.36189514071215,1.37106615176072,1.35845601156894,1.35845601156894,29466.7620144494,0.0,1.0
2003-03-13,12.6,12.61,11.85,11.88,7585,1.44443424014925,1.44558061653032,1.35845601156894,1.36189514071215,66165.0058850203,0.0,1.0
2003-03-14,12.84,12.89,11.84,12.54,16178,1.47194727329495,1.47767915520031,1.35730963518787,1.43755598186283,141122.935426217,0.0,1.0
2003-03-17,12.75,12.89,12.34,12.89,14163,1.46162988586532,1.47767915520031,1.41462845424141,1.47767915520031,123545.811252411,0.0,1.0
2003-03-18,12.65,12.65,12.25,12.34,2844,1.45016612205461,1.45016612205461,1.40431106681177,1.41462845424141,24808.6060299271,0.0,1.0
2003-03-19,12.78,12.78,12.47,12.47,4642,1.46506901500853,1.46506901500853,1.42953134719533,1.42953134719533,40492.8091388614,0.0,1.0
2003-03-20,12.74,12.75,12.64,12.75,3990,1.46048350948425,1.46162988586532,1.44901974567354,1.46162988586532,34805.3228056994,0.0,1.0
2003-03-21,12.71,13.08,12.64,13.03,33600,1.45704438034103,1.49946030644065,1.44901974567354,1.4937284245353,293097.455205891,0.0,1.0
2003-03-24,12.58,12.89,12.45,12.89,14420,1.44214148738711,1.47767915520031,1.42723859443319,1.47767915520031,125787.657859195,0.0,1.0
2003-03-25,12.1,12.67,11.84,12.67,75852,1.38711542109571,1.45245887481675,1.35730963518787,1.45245887481675,661667.505127298,0.0,1.0
2003-03-26,11.9,12.24,11.9,12.15,56652,1.3641878934743,1.4031646904307,1.3641878934743,1.39284730300107,494183.245009644,0.0,1.0
2003-03-27,11.89,11.95,11.85,11.9,4267,1.36304151709322,1.36991977537965,1.35845601156894,1.3641878934743,37221.6321834386,0.0,1.0
2003-03-28,11.91,11.99,11.84,11.97,134953,1.36533426985537,1.37450528090393,1.35730963518787,1.37221252814179,1177213.71644049,0.0,1.0
2003-03-31,11.86,12.01,11.84,11.84,8257,1.35960238795001,1.37679803366607,1.35730963518787,1.35730963518787,72026.9549891381,0.0,1.0
2003-04-01,11.8,11.86,11.8,11.84,99200,1.35272412966359,1.35960238795001,1.35272412966359,1.35730963518787,865335.343941198,0.0,1.0
2003-04-02,11.45,11.92,11.25,11.7,136178,1.31260095632611,1.36648064623644,1.28967342870469,1.34126036585288,1187899.56116154,0.0,1.0
2003-04-03,11.34,11.48,11.11,11.48,101235,1.29999081613433,1.31604008546932,1.2736241593697,1.31604008546932,883086.93088596,0.0,1.0
2003-04-04,11.24,11.38,11.24,11.35,35753,1.28852705232362,1.30457632165861,1.28852705232362,1.3011371925154,311878.372499291,0.0,1.0
2003-04-07,11.37,11.37,11.15,11.29,40968,1.30342994527754,1.30342994527754,1.27820966489398,1.29425893422897,357369.540026039,0.0,1.0
2003-04-08,11.98,12.1,11.25,11.35,76168,1.37335890452286,1.38711542109571,1.28967342870469,1.3011371925154,664424.016908401,0.0,1.0
2003-04-09,11.89,12.0,11.75,12.0,17857,1.36304151709322,1.375651657285,1.34699224775823,1.375651657285,155769.085047964,0.0,1.0
2003-04-10,11.83,12.45,11.8,11.89,19575,1.3561632588068,1.42723859443319,1.35272412966359,1.36304151709322,170755.437073074,0.0,1.0
2003-04-11,12.14,12.47,11.75,11.81,16830,1.39170092662,1.42953134719533,1.34699224775823,1.35387050604466,146810.421759378,0.0,1.0
2003-04-14,12.48,12.75,11.93,11.93,21590,1.4306777235764,1.46162988586532,1.36762702261751,1.36762702261751,188332.561246881,0.0,1.0
2003-04-15,12.43,12.474,12.19,12.46,15644,1.42494584167105,1.42998989774776,1.39743280852535,1.42838497081426,136464.779441695,0.0,1.0
2003-04-16,12.3,12.72,12.11,12.35,15190,1.41004294871713,1.4581907567221,1.38826179747678,1.41577483062248,132504.474540996,0.0,1.0
2003-04-17,12.33,12.6,12.071,12.6,22578,1.41348207786034,1.44443424014925,1.38379092959061,1.44443424014925,196951.022132101,0.0,1.0
2003-04-21,12.579,12.719,12.341,12.4,27990,1.442026849749,1.458076119084,1.41474309187952,1.42150671252784,244160.647952765,0.0,1.0
2003-04-22,12.74,12.75,12.36,12.38,32178,1.46048350948425,1.46162988586532,1.41692120700355,1.4192139597657,280693.152190926,0.0,1.0
2003-04-23,13.15,13.15,12.73,12.73,41442,1.50748494110815,1.50748494110815,1.45933713310317,1.45933713310317,361504.307697693,0.0,1.0
2003-04-24,13.3,13.32,13.0,13.0,33600,1.52468058682421,1.52697333958635,1.49028929539209,1.49028929539209,293097.455205891,0.0,1.0
2003-04-25,13.22,13.3,13.11,13.3,49778,1.51550957577565,1.52468058682421,1.50289943558387,1.52468058682421,434220.390632106,0.0,1.0
2003-04-28,13.15,13.25,13.0,13.25,19200,1.50748494110815,1.51894870491886,1.49028929539209,1.51894870491886,167484.260117652,0.0,1.0
2003-04-29,13.4,13.41,13.1,13.11,43575,1.53614435063492,1.53729072701599,1.5017530592028,1.50289943558387,380110.762220139,0.0,1.0
2003-04-30,13.2,13.33,13.13,13.19,110953,1.5132168230135,1.52811971596742,1.50519218834601,1.51207044663243,967858.391293429,0.0,1.0
2003-05-01,12.98,13.05,12.93,13.04,13175,1.48799654262995,1.49602117729744,1.48226466072459,1.49487480091637,114927.35036719,0.0,1.0
2003-05-02,12.8,12.97,11.81,12.93,65975,1.46736176777067,1.48685016624887,1.35387050604466,1.48226466072459,575509.065690733,0.0,1.0
2003-05-05,12.96,13.0,12.49,12.49,22420,1.4857037898678,1.49028929539209,1.43182409995747,1.43182409995747,195572.76624155,0.0,1.0
2003-05-06,12.99,13.0,12.86,12.93,6657,1.48914291901102,1.49028929539209,1.4742400260571,1.48226466072459,58069.9333126669,0.0,1.0
2003-05-07,13.01,13.15,12.87,13.0,17442,1.49143567177316,1.50748494110815,1.47538640243817,1.49028929539209,152148.982550629,0.0,1.0
2003-05-08,13.0,13.11,12.87,13.11,3200,1.49028929539209,1.50289943558387,1.47538640243817,1.50289943558387,27914.0433529419,0.0,1.0
2003-05-09,13.58,13.739,12.87,13.0,38775,1.5567791254942,1.57500650995322,1.47538640243817,1.49028929539209,338239.697190725,0.0,1.0
2003-05-12,13.25,13.78,13.25,13.6,31368,1.51894870491886,1.57970665311561,1.51894870491886,1.55907187825634,273627.409967213,0.0,1.0
2003-05-13,13.15,13.38,12.919,13.38,55467,1.50748494110815,1.53385159787278,1.48100364670541,1.53385159787278,483846.325830509,0.0,1.0
2003-05-14,13.08,13.35,13.02,13.02,82153,1.49946030644065,1.53041246872957,1.49258204815423,1.49258204815423,716632.001116951,0.0,1.0
2003-05-15,13.24,13.38,13.04,13.28,6835,1.51780232853779,1.53385159787278,1.49487480091637,1.52238783406207,59622.6519741743,0.0,1.0
2003-05-16,13.5,14.03,12.85,12.95,42035,1.54760811444563,1.60836606264238,1.47309364967602,1.48455741348673,366677.128856535,0.0,1.0
2003-05-19,13.25,13.79,13.25,13.35,19575,1.51894870491886,1.58085302949668,1.51894870491886,1.53041246872957,170755.437073074,0.0,1.0
2003-05-20,13.05,13.12,12.84,13.03,1975,1.49602117729744,1.50404581196494,1.47194727329495,1.4937284245353,17228.1986318939,0.0,1.0
2003-05-21,13.19,13.24,12.92,13.05,7052,1.51207044663243,1.51780232853779,1.48111828434352,1.49602117729744,61515.5730390459,0.0,1.0
2003-05-22,13.26,13.26,13.0,13.18,10568,1.52009508129993,1.52009508129993,1.49028929539209,1.51092407025136,92186.1281730906,0.0,1.0
2003-05-23,13.49,13.85,13.21,13.25,11220,1.54646173806456,1.58773128778311,1.51436319939457,1.51894870491886,97873.6145062525,0.0,1.0
2003-05-27,13.75,13.93,13.32,13.48,9600,1.5762675239724,1.59690229883167,1.52697333958635,1.54531536168349,83742.1300588258,0.0,1.0
2003-05-28,13.98,14.29,13.65,13.8,57975,1.60263418073703,1.63817184855023,1.56480376016169,1.58199940587775,505723.957308377,0.0,1.0
2003-05-29,14.0,14.12,13.79,14.07,8830,1.60492693349917,1.61868345007202,1.58085302949668,1.61295156816667,77025.3133770242,0.0,1.0
2003-05-30,13.95,14.2,13.84,14.11,11457,1.59919505159382,1.62785446112059,1.58658491140204,1.61753707369095,99940.9983420797,0.0,1.0
2003-06-02,13.94,14.08,13.54,14.0,24790,1.59804867521275,1.61409794454774,1.55219361996991,1.60492693349917,216246.604599821,0.0,1.0
2003-06-03,13.96,14.0,13.87,13.999,1620,1.60034142797489,1.60492693349917,1.59002404054525,1.60481229586106,14131.4844474268,0.0,1.0
2003-06-04,13.87,14.08,13.75,13.99,13353,1.59002404054525,1.61409794454774,1.5762675239724,1.6037805571181,116480.069028698,0.0,1.0
2003-06-05,13.98,14.0,13.55,13.98,12642,1.60263418073703,1.60492693349917,1.55333999635098,1.60263418073703,110277.917521216,0.0,1.0
2003-06-06,13.55,14.08,13.52,13.57,4820,1.55333999635098,1.61409794454774,1.54990086720777,1.55563274911312,42045.5278003689,0.0,1.0
2003-06-09,13.55,13.63,13.3,13.39,4168,1.55333999635098,1.56251100739955,1.52468058682421,1.53499797425385,36358.0414672069,0.0,1.0
2003-06-10,13.81,13.81,13.25,13.69,6044,1.58314578225882,1.58314578225882,1.51894870491886,1.56938926568597,52722.6493828692,0.0,1.0
2003-06-11,13.58,13.99,13.48,13.76,16790,1.5567791254942,1.6037805571181,1.54531536168349,1.57741390035347,146461.496217467,0.0,1.0
2003-06-12,13.3,13.75,13.26,13.36,22420,1.52468058682421,1.5762675239724,1.52009508129993,1.53155884511064,195572.76624155,0.0,1.0
2003-06-13,13.369,13.369,13.0,13.29,7230,1.5325905838536,1.5325905838536,1.49028929539209,1.52353421044314,63068.2917005532,0.0,1.0
2003-06-16,13.34,13.34,12.95,12.95,364800,1.5292660923485,1.5292660923485,1.48455741348673,1.48455741348673,3182200.94223537,0.0,1.0
2003-06-17,13.59,13.75,13.142,13.75,20563,1.55792550187527,1.5762675239724,1.50656784000329,1.5762675239724,179373.897958295,0.0,1.0
2003-06-18,13.5,13.65,13.2,13.21,34568,1.54760811444563,1.56480376016169,1.5132168230135,1.51436319939457,301541.453320155,0.0,1.0
2003-06-19,13.63,13.71,13.43,13.46,10844,1.56251100739955,1.57168201844812,1.53958347977813,1.54302260892135,94593.714412282,0.0,1.0
2003-06-20,13.75,13.755,13.15,13.755,57620,1.5762675239724,1.57684071216294,1.50748494110815,1.57684071216294,502627.243123911,0.0,1.0
2003-06-23,13.85,14.04,13.3,13.3,30578,1.58773128778311,1.60951243902345,1.52468058682421,1.52468058682421,266736.130514455,0.0,1.0
2003-06-24,14.04,14.16,13.6,14.0,40000,1.60951243902345,1.6232689555963,1.55907187825634,1.60492693349917,348925.541911775,0.0,1.0
2003-06-25,13.7,14.0,13.6,13.9,35575,1.57053564206705,1.60492693349917,1.55907187825634,1.59346316968846,310325.653837783,0.0,1.0
2003-06-26,13.72,13.8,13.57,13.77,9363,1.57282839482919,1.58199940587775,1.55563274911312,1.57856027673454,81674.7462229984,0.0,1.0
2003-06-27,13.46,13.78,13.46,13.51,25975,1.54302260892135,1.57970665311561,1.54302260892135,1.5487544908267,226583.523778958,0.0,1.0
2003-06-30,14.37,14.385,13.21,13.43,66667,1.64734285959879,1.6490624241704,1.51436319939457,1.53958347977813,581545.477565807,0.0,1.0
2003-07-01,13.95,14.15,13.56,13.98,54400,1.59919505159382,1.62212257921523,1.55448637273205,1.60263418073703,474538.737000012,0.0,1.0
2003-07-02,14.59,14.89,14.0,14.09,24020,1.67256313998235,1.70695443141448,1.60492693349917,1.61524432092881,209529.78791802,0.0,1.0
2003-07-03,14.84,15.0,14.38,14.7,14953,1.70122254950912,1.71956457160625,1.64848923597986,1.68517328017413,130437.090705169,0.0,1.0
2003-07-07,14.63,15.0,14.36,15.0,22420,1.67714864550663,1.71956457160625,1.64619648321772,1.71956457160625,195572.76624155,0.0,1.0
2003-07-08,14.94,15.0,14.35,14.35,23842,1.71268631331983,1.71956457160625,1.64505010683665,1.64505010683665,207977.069256513,0.0,1.0
2003-07-09,14.85,14.96,14.661,14.92,16257,1.70236892589019,1.71497906608197,1.68070241228795,1.71039356055769,141812.063371493,0.0,1.0
2003-07-10,14.51,15.24,14.21,14.93,24830,1.66339212893378,1.74707760475195,1.62900083750166,1.71153993693876,216595.530141734,0.0,1.0
2003-07-11,14.72,15.2,14.589,14.59,13175,1.68746603293627,1.74249209922767,1.67244850234424,1.67256313998235,114927.350367191,0.0,1.0
2003-07-14,14.7,15.2,14.7,14.7,21235,1.68517328017413,1.74249209922767,1.68517328017413,1.68517328017413,185235.847062413,0.0,1.0
2003-07-15,14.91,15.11,14.581,14.785,64020,1.70924718417662,1.73217471179803,1.67153140123939,1.69491747941323,558455.329829793,0.0,1.0
2003-07-16,14.75,15.01,14.65,15.01,12978,1.69090516207948,1.72071094798733,1.67944139826878,1.72071094798733,113208.892073275,0.0,1.0
2003-07-17,14.35,14.78,14.27,14.78,10430,1.64505010683665,1.6943442912227,1.63587909578808,1.6943442912227,90982.3350534951,0.0,1.0
2003-07-18,14.32,14.6,14.23,14.23,66252,1.64161097769344,1.67370951636342,1.6312935902638,1.6312935902638,577925.375068471,0.0,1.0
2003-07-21,14.33,15.18,13.3,14.13,19635,1.64275735407451,1.74019934646553,1.52468058682421,1.61982982645309,171278.825385942,0.0,1.0
2003-07-22,15.14,15.15,14.5,14.74,173867,1.73561384094125,1.73676021732232,1.66224575255271,1.68975878569841,1516665.92988936,0.0,1.0
2003-07-23,15.621,15.68,15.04,15.065,59200,1.79075454487075,1.79751816551907,1.72415007713054,1.72701601808321,516409.802029427,0.0,1.0
2003-07-24,15.76,16.65,15.65,15.7,21867,1.80668917656764,1.90871667448294,1.79407903637586,1.79981091828121,190748.870624619,0.0,1.0
2003-07-25,15.79,15.88,15.52,15.52,17975,1.81012830571085,1.82044569314049,1.77917614342194,1.77917614342194,156798.415396604,0.0,1.0
2003-07-28,15.75,15.95,15.75,15.8,20563,1.80554280018657,1.82847032780798,1.80554280018657,1.81127468209192,179373.897958295,0.0,1.0
2003-07-29,15.98,16.07,15.74,15.85,17620,1.8319094569512,1.84222684438083,1.8043964238055,1.81700656399728,153701.701212136,0.0,1.0
2003-07-30,16.2,16.2,15.0,15.0,34153,1.85712973733475,1.85712973733475,1.71956457160625,1.71956457160625,297921.350822821,0.0,1.0
2003-07-31,16.41,16.65,16.12,16.205,25600,1.88120364133724,1.90871667448294,1.84795872628619,1.85770292552529,223312.346823536,0.0,1.0
2003-08-01,16.14,16.385,15.57,16.385,13057,1.85025147904833,1.87833770038457,1.78490802532729,1.87833770038457,113898.020018551,0.0,1.0
2003-08-04,16.25,16.25,15.78,16.15,19378,1.86286161924011,1.86286161924011,1.80898192932978,1.8513978554294,169036.978779159,0.0,1.0
2003-08-05,15.9,16.29,15.9,16.19,11378,1.82273844590263,1.86744712476439,1.82273844590263,1.85598336095368,99251.8703968041,0.0,1.0
2003-08-06,15.86,16.05,15.69,15.69,9620,1.81815294037835,1.83993409161869,1.79866454190014,1.79866454190014,83916.5928297815,0.0,1.0
2003-08-07,15.92,15.93,15.6,15.64,8652,1.82503119866477,1.82617757504584,1.7883471544705,1.79293265999479,75472.5947155168,0.0,1.0
2003-08-08,15.75,15.96,15.73,15.85,10390,1.80554280018657,1.82961670418905,1.80325004742443,1.81700656399728,90633.4095115832,0.0,1.0
2003-08-11,15.96,15.96,15.88,15.89,23052,1.82961670418905,1.82961670418905,1.82044569314049,1.82159206952156,201085.789803756,0.0,1.0
2003-08-12,16.36,16.36,15.91,15.91,37768,1.87547175943189,1.87547175943189,1.8238848222837,1.8238848222837,329455.496673097,0.0,1.0
2003-08-13,15.968,16.37,15.96,16.37,26844,1.83053380529391,1.87661813581296,1.82961670418905,1.87661813581296,234163.931176992,0.0,1.0
2003-08-14,15.98,16.25,15.94,15.95,23230,1.8319094569512,1.86286161924011,1.82732395142691,1.82847032780798,202638.508465262,0.0,1.0
2003-08-15,15.97,16.22,15.93,15.9775,11378,1.83076308057013,1.8594224900969,1.82617757504584,1.83162286285593,99251.8703968039,0.0,1.0
2003-08-18,16.34,16.34,15.93,16.03,24000,1.87317900666975,1.87317900666975,1.82617757504584,1.83764133885655,209355.325147064,0.0,1.0
2003-08-19,16.55,16.59,16.24,16.38,16375,1.89725291067223,1.90183841619652,1.86171524285904,1.87776451219403,142841.393720133,0.0,1.0
2003-08-20,16.87,17.02,16.65,16.74,30400,1.9339369548665,1.95113260058256,1.90871667448294,1.91903406191258,265183.411852948,0.0,1.0
2003-08-21,17.11,17.31,17.0,17.05,23842,1.9614499880122,1.98437751563362,1.94883984782042,1.95457172972578,207977.069256513,0.0,1.0
2003-08-22,16.9,17.2,16.76,17.06,52267,1.93737608400971,1.97176737544184,1.92132681467472,1.95571810610685,455932.282477568,0.0,1.0
2003-08-25,16.8,16.87,16.8,16.85,18430,1.925912320199,1.9339369548665,1.925912320199,1.93164420210436,160767.44343585,0.0,1.0
2003-08-26,16.7,16.8,16.6,16.8,21235,1.9144485563883,1.925912320199,1.90298479257759,1.925912320199,185235.847062413,0.0,1.0
2003-08-27,16.74,16.79,16.5,16.79,19378,1.91903406191258,1.92476594381793,1.89152102876688,1.92476594381793,169036.978779159,0.0,1.0
2003-08-28,16.55,16.66,16.51,16.65,14775,1.89725291067223,1.90986305086401,1.89266740514795,1.90871667448294,128884.372043662,0.0,1.0
2003-08-29,16.54,16.81,16.54,16.64,32553,1.89610653429116,1.92705869658008,1.89610653429116,1.90757029810187,283964.32914635,0.0,1.0
2003-09-02,16.75,16.85,16.56,16.56,23052,1.92018043829365,1.93164420210436,1.8983992870533,1.8983992870533,201085.789803755,0.0,1.0
2003-09-03,16.6,16.8,16.6,16.8,79467,1.90298479257759,1.925912320199,1.90298479257759,1.925912320199,693201.650977573,0.0,1.0
2003-09-04,16.6,16.611,16.53,16.6,25067,1.90298479257759,1.90424580659677,1.89496015791009,1.90298479257759,218662.913977561,0.0,1.0
2003-09-05,16.35,16.65,16.35,16.59,32830,1.87432538305082,1.90871667448294,1.87432538305082,1.90183841619652,286380.638524088,0.0,1.0
2003-09-08,16.32,16.53,16.25,16.52,10844,1.8708862539076,1.89496015791009,1.86286161924011,1.89381378152902,94593.7144122822,0.0,1.0
2003-09-09,15.93,16.35,15.8,16.25,26785,1.82617757504584,1.87432538305082,1.81127468209192,1.86286161924011,233649.266002672,0.0,1.0
2003-09-10,15.701,15.84,15.7,15.8,36563,1.79992555591932,1.8158601876162,1.79981091828121,1.81127468209192,318944.114723005,0.0,1.0
2003-09-11,16.4,16.58,15.75,16.01,78775,1.8869355232426,1.90764579118062,1.81214844457749,1.84206327604353,684660.384038942,0.06,1.0
2003-09-12,16.57,16.8,16.18,16.23,20978,1.90649522073962,1.93295834088266,1.86162297354056,1.86737582574557,182326.950636229,0.0,1.0
2003-09-15,16.38,16.75,16.24,16.54,17185,1.88463438236059,1.92720548867765,1.86852639618657,1.90304350941662,149360.694379045,0.0,1.0
2003-09-16,16.49,16.5,16.17,16.4,6242,1.89729065721161,1.89844122765261,1.86047240309956,1.8869355232426,54251.3502655802,0.0,1.0
2003-09-17,16.57,16.69,16.31,16.31,6163,1.90649522073962,1.92030206603164,1.87658038927358,1.87658038927358,53564.7343298256,0.0,1.0
2003-09-18,16.61,16.71,16.51,16.71,10153,1.91109750250363,1.92260320691365,1.89959179809361,1.92260320691365,88243.1847559173,0.0,1.0
2003-09-19,16.2,16.75,16.0,16.75,20978,1.86392411442256,1.92720548867765,1.84091270560253,1.92720548867765,182326.95063623,0.0,1.0
2003-09-22,16.31,16.44,16.16,16.25,15230,1.87658038927358,1.8915378050066,1.85932183265856,1.86967696662757,132369.122804356,0.0,1.0
2003-09-23,16.05,16.301,15.9,16.26,40000,1.84666555780754,1.87554487587668,1.82940700119252,1.87082753706857,347653.63835681,0.0,1.0
2003-09-24,16.11,16.17,15.8,15.8,37353,1.85356898045355,1.86047240309956,1.8179012967825,1.8179012967825,324647.658838548,0.0,1.0
2003-09-25,16.06,16.25,15.91,16.17,28800,1.84781612824854,1.86967696662757,1.83055757163352,1.86047240309956,250310.619616904,0.0,1.0
2003-09-26,16.25,16.35,16.02,16.15,23842,1.86967696662757,1.88118267103759,1.84321384648454,1.85817126221756,207218.951142577,0.0,1.0
2003-09-29,16.5,16.5,16.02,16.4,12642,1.89844122765261,1.89844122765261,1.84321384648454,1.8869355232426,109875.93240267,0.0,1.0
2003-09-30,16.5,16.5,16.29,16.29,26252,1.89844122765261,1.89844122765261,1.87427924839158,1.87427924839158,228165.082853575,0.0,1.0
2003-10-01,16.69,16.69,16.27,16.3,12267,1.92030206603164,1.92030206603164,1.87197810750958,1.87542981883258,106616.679543075,0.0,1.0
2003-10-02,16.61,16.69,16.36,16.68,9185,1.91109750250363,1.92030206603164,1.88233324147859,1.91915149559064,79829.9667076825,0.0,1.0
2003-10-03,16.72,16.75,16.48,16.49,6835,1.92375377735465,1.92720548867765,1.89614008677061,1.89729065721161,59405.3154542198,0.0,1.0
2003-10-06,16.85,16.85,16.531,16.75,8553,1.93871119308767,1.93871119308767,1.90200799601972,1.92720548867765,74337.0392216449,0.0,1.0
2003-10-07,17.0,17.0,16.76,16.76,8553,1.95596974970269,1.95596974970269,1.92835605911865,1.92835605911865,74337.039221645,0.0,1.0
2003-10-08,16.85,17.0,16.71,17.0,10430,1.93871119308767,1.95596974970269,1.92260320691365,1.95596974970269,90650.6862015381,0.0,1.0
2003-10-09,17.26,17.5,16.735,16.735,30578,1.98588458116873,2.01349827175277,1.92547963301615,1.92547963301615,265763.823841864,0.0,1.0
2003-10-10,17.1,17.325,16.91,17.25,16178,1.96747545411271,1.99336328903524,1.94561461573368,1.98473401072773,140608.514033412,0.0,1.0
2003-10-13,16.92,17.1,16.88,17.1,9857,1.94676518617468,1.96747545411271,1.94216290441067,1.96747545411271,85670.5478320769,0.0,1.0
2003-10-14,16.98,17.1,16.76,16.86,19575,1.95366860882069,1.96747545411271,1.92835605911865,1.93986176352867,170132.999270864,0.0,1.0
2003-10-15,16.75,17.07,16.56,17.07,45768,1.92720548867765,1.9640237427897,1.90534465029862,1.9640237427897,397785.293007863,0.0,1.0
2003-10-16,16.58,16.96,16.58,16.96,4978,1.90764579118062,1.95136746793869,1.90764579118062,1.95136746793869,43265.4952935051,0.0,1.0
2003-10-17,16.25,16.87,16.25,16.86,12800,1.86967696662757,1.94101233396967,1.86967696662757,1.93986176352867,111249.164274179,0.0,1.0
2003-10-20,16.01,16.39,16.01,16.16,93235,1.84206327604353,1.8857849528016,1.84206327604353,1.85932183265856,810337.174304932,0.0,1.0
2003-10-21,16.05,16.15,15.9,16.02,77175,1.84666555780754,1.85817126221756,1.82940700119252,1.84321384648454,670754.238504671,0.0,1.0
2003-10-22,15.87,16.07,15.8,15.9,162568,1.82595528986951,1.84896669868954,1.8179012967825,1.82940700119252,1412933.91700975,0.0,1.0
2003-10-23,15.78,16.11,15.78,16.11,86775,1.8156001559005,1.85356898045355,1.8156001559005,1.85356898045355,754191.111710304,0.0,1.0
2003-10-24,16.1,16.101,15.1,15.82,84385,1.85241841001255,1.85253346705665,1.73736136591239,1.8202024376645,733418.806818485,0.0,1.0
2003-10-27,17.289,17.29,16.12,16.12,43378,1.98922123544764,1.98933629249174,1.85471955089455,1.85471955089455,377012.988116042,0.0,1.0
2003-10-28,17.0,17.25,16.95,17.2,122390,1.95596974970269,1.98473401072773,1.95021689749768,1.97898115852272,1063733.21996225,0.0,1.0
2003-10-29,17.0,17.0,16.82,16.82,12563,1.9640237427897,1.9640237427897,1.94322819727781,1.94322819727781,108741.557114093,0.07,1.0
2003-10-30,16.85,17.1,16.79,17.1,16790,1.94669412152979,1.97557682362964,1.93976227302583,1.97557682362964,145329.200345906,0.0,1.0
2003-10-31,16.3,17.0,16.3,16.57,11378,1.88315217691013,1.9640237427897,1.88315217691013,1.91434549517796,98484.5528014122,0.0,1.0
2003-11-03,17.49,17.5,16.75,17.0,42430,2.02063383890541,2.0217891469894,1.93514104068985,1.9640237427897,367261.344292839,0.0,1.0
2003-11-04,17.7,18.0,17.43,17.5,39467,2.04489530866928,2.0795545511891,2.01370199040144,2.0217891469894,341614.505661218,0.0,1.0
2003-11-05,18.0,18.3,17.521,18.05,21630,2.0795545511891,2.11421379370892,2.02421529396579,2.08533109160907,187222.787580818,0.0,1.0
2003-11-06,18.83,18.83,17.78,18.0,22400,2.17544512216059,2.17544512216059,2.05413777334123,2.0795545511891,193887.6764591,0.0,1.0
2003-11-07,19.22,19.55,18.83,18.83,25857,2.22050213743636,2.25862730420816,2.17544512216059,2.17544512216059,223810.430812631,0.0,1.0
2003-11-10,18.95,19.15,18.61,19.15,35635,2.18930881916852,2.2124149808484,2.15002834431273,2.2124149808484,308445.863866965,0.0,1.0
2003-11-11,18.95,19.13,18.93,19.0,11200,2.18930881916852,2.21010436468041,2.18699820300053,2.19508535958849,96943.8382295499,0.0,1.0
2003-11-12,19.1,19.11,18.86,18.936,27220,2.20663844042843,2.20779374851242,2.17891104641258,2.18769138785093,235608.149697174,0.0,1.0
2003-11-13,18.85,19.14,18.76,19.09,16652,2.17775573832858,2.21125967276441,2.16735796557264,2.20548313234444,144134.71376772,0.0,1.0
2003-11-14,18.67,18.95,18.59,18.95,57363,2.15696019281669,2.18930881916852,2.14771772814474,2.18930881916852,496516.910032292,0.0,1.0
2003-11-17,18.78,18.91,18.25,18.6,19753,2.16966858174062,2.18468758683255,2.10843725328895,2.14887303622873,170976.038977527,0.0,1.0
2003-11-18,18.13,18.9,17.88,18.62,27457,2.09457355628102,2.18353227874855,2.06569085418117,2.15118365239672,237659.55055971,0.0,1.0
2003-11-19,18.58,18.76,17.96,17.96,13985,2.14656242006075,2.16735796557264,2.07493331885312,2.07493331885312,121049.962289308,0.0,1.0
2003-11-20,18.57,19.25,18.48,19.15,85768,2.14540711197675,2.22396806168834,2.13500933922081,2.2124149808484,742382.064042146,0.0,1.0
2003-11-21,19.22,19.22,18.711,19.2,63842,2.22050213743636,2.22050213743636,2.16169695596107,2.21819152126837,552597.189308118,0.0,1.0
2003-11-24,20.14,20.3,19.83,19.99,114963,2.3267904811638,2.3452754105077,2.29097593055999,2.30946085990389,995085.22092712,0.0,1.0
2003-11-25,20.108,20.4,20.09,20.4,77590,2.32309349529502,2.35682849134764,2.32101394074383,2.35682849134764,671595.750734891,0.0,1.0
2003-11-26,19.79,20.36,19.66,20.1,50568,2.28635469822401,2.35220725901167,2.27133569313209,2.32216924882783,437701.429606418,0.0,1.0
2003-11-28,19.79,20.01,19.51,19.95,18667,2.28635469822401,2.31177147607188,2.25400607187218,2.30483962756792,161575.948949197,0.0,1.0
2003-12-01,19.88,19.99,19.64,19.98,32553,2.29675247097996,2.30946085990389,2.2690250769641,2.3083055518199,281768.996954155,0.0,1.0
2003-12-02,20.161,20.199,19.48,19.9,25857,2.32921662814019,2.33360679885937,2.2505401476202,2.29906308714795,223810.430812631,0.0,1.0
2003-12-03,19.18,20.2,19.14,19.71,24257,2.21588090510038,2.33372232966776,2.21125967276441,2.27711223355206,209961.311065553,0.0,1.0
2003-12-04,19.15,19.42,19.0,19.155,25067,2.2124149808484,2.24360829911624,2.19508535958849,2.2129926348904,216972.427937511,0.0,1.0
2003-12-05,19.16,19.31,19.03,19.31,37353,2.21357028893239,2.2308999101923,2.19855128384047,2.2308999101923,323316.356195391,0.0,1.0
2003-12-08,19.45,19.51,19.0,19.39,18667,2.24707422336822,2.25400607187218,2.19508535958849,2.24014237486426,161575.948949197,0.0,1.0
2003-12-09,18.1,19.59,18.1,19.59,40020,2.09110763202904,2.26324853654413,2.09110763202904,2.26324853654413,346401.107673802,0.0,1.0
2003-12-10,18.49,18.57,18.0,18.41,43852,2.1361646473048,2.14540711197675,2.0795545511891,2.12692218263285,379569.749468055,0.0,1.0
2003-12-11,19.34,19.36,18.4,18.54,63842,2.23436583444429,2.23667645061227,2.12576687454885,2.14194118772477,552597.189308117,0.0,1.0
2003-12-12,18.88,19.42,18.83,19.42,14163,2.18122166258056,2.24360829911624,2.17544512216059,2.24360829911624,122590.676861171,0.0,1.0
2003-12-15,18.05,19.42,17.59,19.0,27575,2.08533109160907,2.24360829911624,2.03218691974535,2.19508535958849,238680.923141057,0.0,1.0
2003-12-16,18.5,18.61,17.88,18.06,27457,2.13731995538879,2.15002834431273,2.06569085418117,2.08648639969306,237659.55055971,0.0,1.0
2003-12-17,18.61,18.72,18.25,18.71,17067,2.15002834431273,2.16273673323666,2.10843725328895,2.16158142515267,147726.829202118,0.0,1.0
2003-12-18,19.01,19.06,18.31,18.68,50390,2.19624066767249,2.20201720809245,2.11536910179291,2.15811550090068,436160.715034554,0.0,1.0
2003-12-19,18.7,19.39,18.5,19.29,28563,2.16042611706867,2.24014237486426,2.13731995538879,2.22858929402432,247232.754584878,0.0,1.0
2003-12-22,18.94,18.94,18.5,18.5,6578,2.18815351108453,2.18815351108453,2.13731995538879,2.13731995538879,56937.1935601766,0.0,1.0
2003-12-23,18.69,19.04,18.6,19.04,20267,2.15927080898468,2.19970659192447,2.14887303622873,2.19970659192447,175425.068696276,0.0,1.0
2003-12-24,19.51,19.578,18.66,19.15,16652,2.25400607187218,2.26186216684334,2.1558048847327,2.2124149808484,144134.71376772,0.0,1.0
2003-12-26,18.65,19.5,18.6,19.18,9975,2.1546495766487,2.25285076378819,2.14887303622873,2.21588090510038,86340.605923193,0.0,1.0
2003-12-29,19.1,19.59,18.99,19.19,19220,2.20663844042843,2.26324853654413,2.1939300515045,2.21703621318438,166362.550961781,0.0,1.0
2003-12-30,19.31,19.5,19.02,19.02,21630,2.2308999101923,2.25285076378819,2.19739597575648,2.19739597575648,187222.787580818,0.0,1.0
2003-12-31,19.23,19.57,19.01,19.07,16830,2.22165744552035,2.26093792037615,2.19624066767249,2.20317251617645,145675.428339583,0.0,1.0
2004-01-02,18.99,19.64,18.8,19.16,30242,2.1939300515045,2.2690250769641,2.17197919790861,2.21357028893239,261765.674619468,0.0,1.0
2004-01-05,18.98,19.239,18.75,19.22,21057,2.1927747434205,2.22269722279595,2.16620265748864,2.22050213743636,182263.071571396,0.0,1.0
2004-01-06,19.52,19.7,18.9,19.1,20642,2.25516137995618,2.27595692546807,2.18353227874855,2.20663844042843,178670.956136997,0.0,1.0
2004-01-07,19.542,19.72,18.95,19.52,23368,2.25770305774096,2.27826754163606,2.18930881916852,2.25516137995618,202266.393906083,0.0,1.0
2004-01-08,19.99,20.0,19.5,19.5,14835,2.30946085990389,2.31061616798789,2.25285076378819,2.25285076378819,128407.307154944,0.0,1.0
2004-01-09,19.8,20.0,19.6,20.0,11575,2.28751000630801,2.31061616798789,2.26440384462813,2.31061616798789,100189.725670271,0.0,1.0
2004-01-12,19.749,19.9,19.31,19.57,11753,2.28161793507964,2.29906308714795,2.2308999101923,2.26093792037615,101730.440242134,0.0,1.0
2004-01-13,19.99,20.0,19.501,19.74,36800,2.30946085990389,2.31061616798789,2.25296629459659,2.28057815780404,318529.754182807,0.0,1.0
2004-01-14,20.01,20.1,19.6,20.0,77175,2.31177147607188,2.32216924882783,2.26440384462813,2.31061616798789,668003.635300492,0.0,1.0
2004-01-15,20.0,20.13,19.8,20.13,17185,2.31061616798789,2.32563517307981,2.28751000630801,2.32563517307981,148748.201783465,0.0,1.0
2004-01-16,19.92,20.1,19.72,20.1,89778,2.30137370331593,2.32216924882783,2.27826754163606,2.32216924882783,777091.420408263,0.0,1.0
2004-01-20,20.15,20.43,20.01,20.11,21768,2.32794578924779,2.36029441559963,2.31177147607188,2.32332455691182,188417.274159004,0.0,1.0
2004-01-21,20.09,20.22,20.02,20.04,9244,2.32101394074383,2.33603294583575,2.31292678415587,2.31523740032386,80013.2893387464,0.0,1.0
2004-01-22,20.03,20.21,19.9,20.0,46420,2.31408209223987,2.33487763775176,2.29906308714795,2.31061616798789,401797.586662116,0.0,1.0
2004-01-23,20.05,20.07,19.85,20.0,32257,2.31639270840786,2.31870332457584,2.29328654672798,2.31061616798789,279206.909800945,0.0,1.0
2004-01-26,20.01,20.19,19.71,19.96,57363,2.31177147607188,2.33256702158377,2.27711223355206,2.30599493565191,496516.910032292,0.0,1.0
2004-01-27,20.0,20.31,19.95,20.29,37175,2.31061616798789,2.3464307185917,2.30483962756792,2.34412010242371,321775.641623528,0.0,1.0
2004-01-28,19.86,20.09,19.7,19.7,30953,2.30368431948392,2.33036344302276,2.28512492919603,2.28512492919603,266844.972985584,0.08,1.0
2004-01-29,20.01,20.1,19.9,20.06,58568,2.32108374787882,2.33152340491575,2.30832416705589,2.32688355734378,504913.138559094,0.0,1.0
2004-01-30,19.95,20.34,19.5,20.01,28800,2.31412397652086,2.35936249034758,2.26192569133618,2.32108374787882,248284.018414525,0.0,1.0
2004-02-02,20.379,20.379,19.95,19.95,7368,2.36388634173025,2.36388634173025,2.31412397652086,2.31412397652086,63519.3280443829,0.0,1.0
2004-02-03,20.27,20.28,19.93,20.07,32020,2.35124275709663,2.35240271898962,2.31180405273487,2.32804351923677,276043.551028928,0.0,1.0
2004-02-04,20.06,20.47,20.0,20.081,19457,2.32688355734378,2.37444199495649,2.31992378598582,2.32931947731907,167738.268968452,0.0,1.0
2004-02-05,19.921,20.18,19.85,20.18,12820,2.31076008703118,2.34080310005969,2.30252435759093,2.34080310005969,110520.87208591,0.0,1.0
2004-02-06,20.49,20.5,19.91,19.99,17067,2.37676191874247,2.37792188063547,2.30948412894889,2.31876382409283,147134.143829192,0.0,1.0
2004-02-09,20.26,20.5,20.06,20.18,4030,2.35008279520364,2.37792188063547,2.32688355734378,2.34080310005969,34742.5206323103,0.0,1.0
2004-02-10,20.401,20.56,19.97,20.33,21630,2.36643825789484,2.38488165199343,2.31644390030684,2.35820252845459,186471.642996743,0.0,1.0
2004-02-11,20.51,20.639,20.459,20.46,24178,2.37908184252846,2.39404535094807,2.3731660368742,2.3732820330635,208437.881848139,0.0,1.0
2004-02-12,21.219,22.08,20.1,20.605,51575,2.46132314074166,2.56119585972835,2.33152340491575,2.39010148051189,444626.675337818,0.0,1.0
2004-02-13,21.39,22.05,20.5,22.05,55585,2.48115848911184,2.55771597404937,2.37792188063547,2.55771597404937,479196.776512896,0.0,1.0
2004-02-17,21.77,21.95,21.25,21.72,33185,2.52523704104557,2.54611635511944,2.46491902260994,2.5194372315806,286086.984412709,0.0,1.0
2004-02-18,21.9,22.0,21.72,21.72,37057,2.54031654565448,2.5519161645844,2.5194372315806,2.5194372315806,319467.391332884,0.0,1.0
2004-02-19,21.59,21.99,21.59,21.85,32830,2.5043577269717,2.55075620269141,2.5043577269717,2.53451673618951,283026.539046836,0.0,1.0
2004-02-20,21.899,22.0,21.51,21.6,102242,2.54020054946518,2.5519161645844,2.49507803182775,2.50551768886469,881425.507317288,0.0,1.0
2004-02-23,21.92,22.05,21.9,22.0,46044,2.54263646944046,2.55771597404937,2.54031654565448,2.5519161645844,396944.074440223,0.0,1.0
2004-02-24,22.78,23.22,21.41,21.41,75990,2.64239319223785,2.69343151552954,2.48347841289782,2.48347841289782,655107.72775416,0.0,1.0
2004-02-25,22.77,22.96,22.7,22.8,67378,2.64123323034486,2.66327250631172,2.63311349709391,2.64471311602384,580863.909469927,0.0,1.0
2004-02-26,22.9,22.95,22.51,22.9,23585,2.65631273495377,2.66211254441873,2.61107422112704,2.65631273495377,203325.644941201,0.0,1.0
2004-02-27,23.0,23.0,22.76,22.76,23763,2.6679123538837,2.6679123538837,2.64007326845187,2.64007326845187,204860.178110568,0.0,1.0
2004-03-01,23.8,23.8,22.82,22.99,110953,2.76070930532313,2.76070930532313,2.64703303980982,2.6667523919907,956522.801914821,0.0,1.0
2004-03-02,16.86,18.01,16.25,16.97,121501,2.93354362737907,3.13363705392035,2.82740711417022,2.95268299861346,698304.549106095,0.0,1.5
2004-03-03,16.899,16.94,15.54,16.94,72267,2.94032940445308,2.94746317009499,2.70387117256648,2.94746317009499,415341.23052691,0.0,1.0
2004-03-04,17.0,17.474,16.5,16.94,92830,2.95790282713192,3.04037611772372,2.87090568515746,2.94746317009499,533523.273829177,0.0,1.0
2004-03-05,16.93,17.0,16.5,16.9,71644,2.9457232272555,2.95790282713192,2.87090568515746,2.94050339873703,411760.653131719,0.0,1.0
2004-03-08,16.03,17.06,15.56,17.06,63585,2.78912837170146,2.96834248416886,2.70735105824545,2.96834248416886,365443.039603879,0.0,1.0
2004-03-09,16.0,16.1,15.55,16.01,47852,2.78390854318299,2.80130797157788,2.70561111540597,2.78564848602248,275020.528916015,0.0,1.0
2004-03-10,15.77,16.11,15.61,16.11,54400,2.74388985787473,2.80304791441737,2.7160507724429,2.80304791441737,312653.949114588,0.0,1.0
2004-03-11,15.94,16.58,15.06,15.3,55763,2.77346888614605,2.88482522787337,2.62035391627099,2.66211254441873,320487.539788176,0.0,1.0
2004-03-12,16.0,16.1,15.03,16.0,52178,2.78390854318299,2.80130797157788,2.61513408775252,2.78390854318299,299883.414648914,0.0,1.0
2004-03-15,16.26,16.5,15.741,16.04,36385,2.82914705700971,2.87090568515746,2.73884402364021,2.79086831454094,209116.065046586,0.0,1.0
2004-03-16,16.06,16.48,15.68,16.35,31763,2.79434820021992,2.86742579947848,2.72823037231933,2.84480654256511,182551.974002328,0.0,1.0
2004-03-17,16.12,16.5,15.75,16.18,35467,2.80478785725686,2.87090568515746,2.74040997219575,2.8152275142938,203840.029655277,0.0,1.0
2004-03-18,16.05,16.35,15.86,16.35,25244,2.79260825738043,2.84480654256511,2.75954934343014,2.84480654256511,145085.225945748,0.0,1.0
2004-03-19,16.14,16.45,15.9,16.36,26963,2.80826774293584,2.86220597096001,2.76650911478809,2.8465464854046,154964.860845159,0.0,1.0
2004-03-22,16.27,16.5,15.91,16.22,60444,2.8308869998492,2.87090568515746,2.76824905762758,2.82218728565175,347390.722431657,0.0,1.0
2004-03-23,16.11,16.5,16.0,16.27,23378,2.80304791441737,2.87090568515746,2.78390854318299,2.8308869998492,134360.735705898,0.0,1.0
2004-03-24,16.16,16.22,15.9,16.22,66963,2.81174762861482,2.82218728565175,2.76650911478809,2.82218728565175,384857.470488238,0.0,1.0
2004-03-25,16.15,16.19,15.85,16.16,80385,2.81000768577533,2.81696745713329,2.75780940059065,2.81174762861482,461997.935653973,0.0,1.0
2004-03-26,16.0,16.18,15.92,16.18,32978,2.78390854318299,2.8152275142938,2.76998900046707,2.8152275142938,189534.962020237,0.0,1.0
2004-03-29,16.48,16.5,15.92,16.0,45778,2.86742579947848,2.87090568515746,2.76998900046707,2.78390854318299,263100.597106022,0.0,1.0
2004-03-30,16.27,16.5,16.266,16.4,29630,2.8308869998492,2.87090568515746,2.8301910227134,2.85350625676256,170292.950593111,0.0,1.0
2004-03-31,16.45,16.55,15.94,16.55,18667,2.86220597096001,2.8796053993549,2.77346888614605,2.8796053993549,107285.133605184,0.0,1.0
2004-04-01,16.68,16.71,16.25,16.25,71467,2.90222465626826,2.90744448478673,2.82740711417022,2.82740711417022,410743.378334049,0.0,1.0
2004-04-02,16.78,16.95,16.5,16.74,62844,2.91962408466316,2.94920311293448,2.87090568515746,2.9126643133052,361184.279010242,0.0,1.0
2004-04-05,16.85,16.95,16.62,16.78,39585,2.93180368453958,2.94920311293448,2.89178499923133,2.91962408466316,227507.473818033,0.0,1.0
2004-04-06,16.75,16.95,16.711,16.85,29867,2.91440425614469,2.94920311293448,2.90761847907068,2.93180368453958,171655.064305246,0.0,1.0
2004-04-07,16.77,16.9,16.62,16.72,17985,2.91788414182367,2.94050339873703,2.89178499923133,2.90918442762622,103365.464610769,0.0,1.0
2004-04-08,16.72,16.85,16.66,16.66,32978,2.90918442762622,2.93180368453958,2.89874477058929,2.89874477058929,189534.962020237,0.0,1.0
2004-04-12,16.55,16.95,16.55,16.91,55467,2.8796053993549,2.94920311293448,2.8796053993549,2.94224334157652,318786.334476817,0.0,1.0
2004-04-13,16.28,16.7,15.9,16.69,39467,2.83262694268869,2.90570454194724,2.76650911478809,2.90396459910775,226829.290619585,0.0,1.0
2004-04-14,16.28,16.37,16.1,16.11,30400,2.83262694268869,2.84828642824409,2.80130797157788,2.80304791441737,174718.38332874,0.0,1.0
2004-04-15,16.09,16.35,15.84,16.27,17600,2.79956802873839,2.84480654256511,2.75606945775116,2.8308869998492,101152.748242955,0.0,1.0
2004-04-16,16.3,16.39,16.06,16.26,35763,2.83610682836767,2.85176631392307,2.79434820021992,2.82914705700971,205541.234966636,0.0,1.0
2004-04-19,16.18,16.4,16.11,16.4,38785,2.8152275142938,2.85350625676256,2.80304791441737,2.85350625676256,222909.62162517,0.0,1.0
2004-04-20,16.4,17.07,16.0,16.4,89452,2.85350625676256,2.97008242700835,2.78390854318299,2.85350625676256,514108.842944818,0.0,1.0
2004-04-21,16.55,17.03,16.25,16.25,47378,2.8796053993549,2.96312265565039,2.82740711417022,2.82740711417022,272296.301491746,0.0,1.0
2004-04-22,16.5,16.95,16.48,16.77,23852,2.87090568515746,2.94920311293448,2.86742579947848,2.91788414182367,137084.963130168,0.0,1.0
2004-04-23,16.65,16.84,16.5,16.57,29244,2.8970048277498,2.93006374170009,2.87090568515746,2.88308528503388,168074.486910055,0.0,1.0
2004-04-26,16.27,16.78,16.17,16.66,21185,2.8308869998492,2.91962408466316,2.81348757145431,2.89874477058929,121756.873382216,0.0,1.0
2004-04-27,16.5,16.59,16.02,16.25,47052,2.87090568515746,2.88656517071286,2.78738842886197,2.82740711417022,270422.676723154,0.0,1.0
2004-04-28,15.82,16.74,15.59,16.74,37067,2.76302922910911,2.9237110806123,2.72285876623332,2.9237110806123,212230.813131526,0.06,1.0
2004-04-29,15.8,15.88,14.34,15.79,75200,2.75953614538078,2.77350848029411,2.50454103321269,2.75778960351662,430565.115803565,0.0,1.0
2004-04-30,15.7,16.1,15.51,15.51,31467,2.74207072673913,2.81193240130574,2.70888643132,2.70888643132,180167.453444026,0.0,1.0
2004-05-03,15.99,16.2,15.71,15.71,49452,2.79272044079992,2.82939781994739,2.7438172686033,2.7438172686033,283142.368440397,0.0,1.0
2004-05-04,16.51,16.74,16.07,16.1,90578,2.8835406177365,2.9237110806123,2.80669277571324,2.81193240130574,518613.391745417,0.0,1.0
2004-05-05,16.11,16.75,16.0,16.62,21185,2.8136789431699,2.92545762247646,2.79446698266409,2.90275257824232,121296.834817799,0.0,1.0
2004-05-06,15.421,16.36,15.421,16.36,44178,2.69334220872893,2.85734248977403,2.69334220872893,2.85734248977403,252945.554334706,0.0,1.0
2004-05-07,15.31,15.71,15.26,15.545,55585,2.6739555940367,2.7438172686033,2.66522288471587,2.71499932784458,318257.472898153,0.0,1.0
2004-05-10,14.79,15.15,14.39,14.66,69363,2.58313541710011,2.64601092421006,2.51327374253351,2.56043037286597,397144.788929291,0.0,1.0
2004-05-11,15.66,16.0,14.8,15.01,79585,2.73508455928247,2.79446698266409,2.58488195896428,2.62155933811175,455671.871558866,0.0,1.0
2004-05-12,15.75,15.8,14.96,14.96,45452,2.75080343605996,2.75953614538078,2.61282662879092,2.61282662879092,260239.968663612,0.0,1.0
2004-05-13,15.48,15.96,15.2,15.5,31644,2.7036468057275,2.78748081520743,2.65474363353088,2.70713988945583,181180.884634149,0.0,1.0
2004-05-14,15.63,15.7,15.01,15.7,58044,2.72984493368998,2.74207072673913,2.62155933811175,2.74207072673913,332336.723160932,0.0,1.0
2004-05-17,15.87,16.0,15.14,15.35,43644,2.77176193842994,2.79446698266409,2.64426438234589,2.68094176149336,249888.083964505,0.0,1.0
2004-05-18,15.86,16.0,15.64,15.68,84000,2.77001539656577,2.79446698266409,2.73159147555414,2.7385776430108,480950.395312493,0.0,1.0
2004-05-19,15.54,16.03,15.36,15.99,54963,2.71412605691249,2.79970660825658,2.68268830335752,2.79272044079992,314696.149732864,0.0,1.0
2004-05-20,15.65,15.74,15.14,15.14,37244,2.73333801741831,2.74905689419579,2.64426438234589,2.64426438234589,213244.244321648,0.0,1.0
2004-05-21,15.98,15.98,15.45,15.55,49867,2.79097389893576,2.79097389893576,2.69840718013501,2.71587259877666,285518.492417238,0.0,1.0
2004-05-24,15.95,16.0,15.69,15.69,37067,2.78573427334326,2.79446698266409,2.74032418487497,2.74032418487497,212230.813131526,0.0,1.0
2004-05-25,16.0,16.0,15.81,15.81,46252,2.79446698266409,2.79446698266409,2.76128268724495,2.76128268724495,264820.448618969,0.0,1.0
2004-05-26,16.0,16.02,15.9,15.9,31200,2.79446698266409,2.79796006639242,2.77700156402244,2.77700156402244,178638.718258925,0.0,1.0
2004-05-27,16.2,16.2,15.88,16.0,23644,2.82939781994739,2.82939781994739,2.77350848029411,2.79446698266409,135376.085080578,0.0,1.0
2004-05-28,15.54,16.0,15.27,15.9,21363,2.71412605691249,2.79446698266409,2.66696942658004,2.77700156402244,122315.991607867,0.0,1.0
2004-06-01,16.0,16.0,15.74,15.9342,52000,2.79446698266409,2.79446698266409,2.74905689419579,2.78297473719788,297731.197098209,0.0,1.0
2004-06-02,15.81,16.0,15.72,15.99,22252,2.76128268724495,2.79446698266409,2.74556381046746,2.79272044079992,127406.049958257,0.0,1.0
2004-06-03,15.91,16.0,15.69,15.8,23467,2.7787481058866,2.79446698266409,2.74032418487497,2.75953614538078,134362.653890455,0.0,1.0
2004-06-04,15.76,16.0,15.18,16.0,82963,2.75254997792412,2.79446698266409,2.65125054980255,2.79446698266409,475012.948170362,0.0,1.0
2004-06-07,15.76,15.95,15.51,15.51,41244,2.75254997792412,2.78573427334326,2.70888643132,2.70888643132,236146.644098434,0.0,1.0
2004-06-08,15.74,15.93,15.7,15.71,46430,2.74905689419579,2.78224118961493,2.74207072673913,2.7438172686033,265839.605409036,0.0,1.0
2004-06-09,15.86,16.0,15.45,15.73,80800,2.77001539656577,2.79446698266409,2.69840718013501,2.74731035233163,462628.475491065,0.0,1.0
2004-06-10,15.91,16.1,15.76,15.76,49363,2.7787481058866,2.81193240130574,2.75254997792412,2.75254997792412,282632.790045364,0.0,1.0
2004-06-14,15.69,16.05,15.25,16.05,62963,2.74032418487497,2.80319969198491,2.66347634285171,2.80319969198491,360500.949286434,0.0,1.0
2004-06-15,15.73,15.81,15.13,15.34,57363,2.74731035233163,2.76128268724495,2.64251784048173,2.67919521962919,328437.589598935,0.0,1.0
2004-06-16,15.76,15.85,15.07,15.47,49630,2.75254997792412,2.76826885470161,2.63203858929674,2.70190026386334,284161.525230465,0.0,1.0
2004-06-17,15.56,15.86,15.35,15.85,49630,2.71761914064082,2.77001539656577,2.68094176149336,2.76826885470161,284161.525230465,0.0,1.0
2004-06-18,15.0,15.53,14.7,15.41,118163,2.61981279624758,2.71237951504833,2.56741654032263,2.69142101267835,676554.066206072,0.0,1.0
2004-06-21,15.48,15.98,14.71,15.98,82963,2.7036468057275,2.79097389893576,2.56916308218679,2.79097389893576,475012.948170361,0.0,1.0
2004-06-22,15.55,15.85,14.87,15.21,56385,2.71587259877666,2.76826885470161,2.59710775201343,2.65649017539505,322837.95285351,0.0,1.0
2004-06-23,15.5,15.8,15.0,15.79,65244,2.70713988945583,2.75953614538078,2.61981279624758,2.75778960351662,373561.042759146,0.0,1.0
2004-06-24,15.45,15.86,15.25,15.25,41778,2.69840718013501,2.77001539656577,2.66347634285171,2.66347634285171,239204.114468634,0.0,1.0
2004-06-25,15.59,15.93,15.1,15.73,252800,2.72285876623332,2.78224118961493,2.63727821488923,2.74731035233163,1447431.66589283,0.0,1.0
2004-06-28,15.5,15.74,15.25,15.625,66252,2.70713988945583,2.74905689419579,2.66347634285171,2.7289716627579,379332.447502896,0.0,1.0
2004-06-29,15.32,15.72,15.248,15.49,69452,2.67570213590086,2.74556381046746,2.66312703447887,2.70539334759167,397654.367324324,0.0,1.0
2004-06-30,15.3,15.75,15.29,15.62,75644,2.67220905217253,2.75080343605996,2.67046251030837,2.72809839182581,433107.282178788,0.0,1.0
2004-07-01,15.23,15.59,15.01,15.59,92563,2.65998325912338,2.72285876623332,2.62155933811175,2.72285876623332,529978.707634645,0.0,1.0
2004-07-02,15.2,15.45,15.02,15.22,55644,2.65474363353088,2.69840718013501,2.62330587997591,2.65823671725921,318595.283294861,0.0,1.0
2004-07-06,16.0,16.0,15.12,15.21,48030,2.79446698266409,2.79446698266409,2.64077129861756,2.65649017539505,275000.56531975,0.0,1.0
2004-07-07,16.14,16.3,15.9,16.01,28385,2.8189185687624,2.84686323858904,2.77700156402244,2.79621352452825,162521.154416013,0.0,1.0
2004-07-08,16.0,16.27,15.85,16.07,37363,2.79446698266409,2.84162361299654,2.76826885470161,2.80669277571324,213925.590715007,0.0,1.0
2004-07-09,16.3,16.33,15.97,16.0,42844,2.84686323858904,2.85210286418153,2.78922735707159,2.79446698266409,245307.604009148,0.0,1.0
2004-07-12,16.84,16.86,15.95,15.95,51052,2.94117649925395,2.94466958298228,2.78573427334326,2.78573427334326,292303.328351112,0.0,1.0
2004-07-13,16.73,16.87,16.43,16.87,27585,2.92196453874813,2.94641612484645,2.86956828282318,2.94641612484645,157940.674460656,0.0,1.0
2004-07-14,16.54,17.0,16.32,16.87,78667,2.888780243329,2.96912116908059,2.85035632231737,2.94641612484645,450415.770810093,0.0,1.0
2004-07-15,16.65,16.86,16.55,16.67,50163,2.90799220383481,2.94466958298228,2.89052678519316,2.91148528756314,287213.270000721,0.0,1.0
2004-07-16,16.72,16.94,16.7,16.79,22252,2.92021799688397,2.9586419178956,2.91672491315564,2.93244378993312,127406.049958257,0.0,1.0
2004-07-19,16.49,16.5,16.12,16.48,36444,2.88004753400817,2.88179407587234,2.81542548503407,2.87830099214401,208663.764366292,0.0,1.0
2004-07-20,17.23,17.75,16.22,16.63,73630,3.00929163195639,3.10011180889297,2.83289090367572,2.90449912010648,421575.923891176,0.0,1.0
2004-07-21,17.34,17.84,17.16,17.425,68385,3.0285035924622,3.11583068567046,2.99706583890723,3.04334919830761,391545.152183867,0.0,1.0
2004-07-22,17.16,17.57,16.95,17.02,24178,2.99706583890723,3.068674055338,2.96038845975977,2.97261425280892,138433.555450779,0.0,1.0
2004-07-23,16.74,17.53,16.73,17.08,41600,2.9237110806123,3.06168788788134,2.92196453874813,2.98309350399391,238184.957678568,0.0,1.0
2004-07-26,17.0,17.42,16.6,16.69,59852,2.96912116908059,3.04247592737552,2.89925949451399,2.91497837129147,342688.607860039,0.0,1.0
2004-07-27,17.08,17.08,16.59,16.69,139378,2.98309350399391,2.98309350399391,2.89751295264982,2.91497837129147,798022.669022198,0.0,1.0
2004-07-28,17.01,17.06,16.0,16.02,60267,2.98309350399391,2.99186215039013,2.80596684679028,2.80947430534876,343650.532116238,0.07,1.0
2004-07-29,16.99,17.5,16.63,17.5,72800,2.97958604543542,3.06902623867686,2.91645179138264,3.06902623867686,415115.382183652,0.0,1.0
2004-07-30,16.83,17.25,16.26,17.25,63852,2.95152637696752,3.02518300669577,2.85156380805062,3.02518300669577,364092.683835034,0.0,1.0
2004-08-02,17.03,17.07,16.56,16.66,37867,2.9866009625524,2.99361587966938,2.90417568642793,2.92171297922037,215922.722213576,0.0,1.0
2004-08-03,16.6,17.24,16.2,17.24,36030,2.91119060354491,3.02342927741652,2.84104143237515,3.02342927741652,205447.901374684,0.0,1.0
2004-08-04,16.79,16.99,16.05,16.54,22667,2.94451145985055,2.97958604543542,2.8147354931865,2.90066822786945,129250.279779626,0.0,1.0
2004-08-05,16.4,17.15,15.94,17.15,81185,2.87611601796003,3.00764571390333,2.79544447111481,3.00764571390333,462927.77888159,0.0,1.0
2004-08-06,16.3,17.0,15.9,17.0,38963,2.85857872516759,2.98133977471467,2.78842955399784,2.98133977471467,222172.261483813,0.0,1.0
2004-08-09,17.05,17.05,16.73,16.86,84978,2.99010842111089,2.99010842111089,2.93398908417508,2.95678756480525,484555.974549482,0.0,1.0
2004-08-10,17.05,17.35,16.956,17.06,107585,2.99010842111089,3.04272029948821,2.97362336588599,2.99186215039013,613464.126266869,0.0,1.0
2004-08-11,17.0,17.36,16.59,16.59,44800,2.98133977471467,3.04447402876745,2.90943687426567,2.90943687426567,255455.619805324,0.0,1.0
2004-08-12,16.77,16.99,16.54,16.99,29452,2.94100400129206,2.97958604543542,2.90066822786945,2.97958604543542,167939.261484518,0.0,1.0
2004-08-13,16.97,17.18,16.21,17.07,54578,2.97607858687694,3.01290690174106,2.8427951616544,2.99361587966938,311211.089681584,0.0,1.0
2004-08-16,17.0,17.19,16.52,17.0,36652,2.98133977471467,3.0146606310203,2.89716076931096,2.98133977471467,208994.62895323,0.0,1.0
2004-08-17,16.66,17.33,16.51,17.0,47644,2.92171297922037,3.03921284092972,2.89540704003172,2.98133977471467,271672.489955466,0.0,1.0
2004-08-18,17.0,17.04,16.5,17.04,54400,2.98133977471467,2.98835469183164,2.89365331075247,2.98835469183164,310196.109763607,0.0,1.0
2004-08-19,16.89,17.21,16.68,17.21,30963,2.96204875264299,3.01816808957879,2.92522043777886,3.01816808957879,176555.186518577,0.0,1.0
2004-08-20,16.96,17.0,16.74,16.88,26578,2.97432485759769,2.98133977471467,2.93574281345433,2.96029502336374,151551.327303257,0.0,1.0
2004-08-23,17.51,18.53,16.88,16.98,268030,3.07077996795611,3.24966035443899,2.96029502336374,2.97783231615618,1528343.07536654,0.0,1.0
2004-08-24,18.1,19.1,17.55,18.0,322667,3.1742499954315,3.34962292335589,3.07779488507308,3.15671270263906,1839890.59097599,0.0,1.0
2004-08-25,18.07,19.0,17.91,18.99,319467,3.16898880759377,3.33208563056345,3.14092913912586,3.33033190128421,1821643.7609899,0.0,1.0
2004-08-26,17.96,18.29,17.75,18.19,85600,3.14969778552208,3.20757085173713,3.11286947065796,3.1900335589447,488102.70212803,0.0,1.0
2004-08-27,18.01,18.27,17.6,17.6,51644,3.1584664319183,3.20406339317865,3.0865635314693,3.0865635314693,294481.027438084,0.0,1.0
2004-08-30,17.62,18.29,17.42,18.29,51644,3.09007099002779,3.20757085173713,3.05499640444291,3.20757085173713,294481.027438084,0.0,1.0
2004-08-31,17.8,18.1,17.35,17.35,54430,3.12163811705418,3.1742499954315,3.04272029948821,3.04272029948821,310367.173794727,0.0,1.0
2004-09-01,18.5,18.891,17.63,17.63,134667,3.24439916660126,3.31296998141969,3.09182471930703,3.09182471930703,767889.329292935,0.0,1.0
2004-09-02,18.6,18.6,18.2,18.2,34785,3.2619364593937,3.2619364593937,3.19178728822394,3.19178728822394,198348.744083218,0.0,1.0
2004-09-03,18.6,18.6,18.21,18.6,49067,3.2619364593937,3.2619364593937,3.19354101750318,3.2619364593937,279786.627164906,0.0,1.0
2004-09-07,18.62,18.65,18.02,18.4,64652,3.26544391795218,3.27070510578992,3.16022016119755,3.22686187380882,368654.391331558,0.0,1.0
2004-09-08,18.17,18.7,18.11,18.67,35644,3.18652610038621,3.27947375218613,3.17600372471074,3.2742125643484,203246.877507611,0.0,1.0
2004-09-09,17.65,17.8,16.61,17.56,92030,3.09533217786552,3.12163811705418,2.91294433282415,3.07954861435233,524767.426131339,0.0,1.0
2004-09-10,17.16,17.74,17.0,17.52,46400,3.00939944318257,3.11111574137872,2.98133977471467,3.07253369723535,264579.034798371,0.0,1.0
2004-09-13,17.27,17.41,16.9,17.41,58844,3.02869046525425,3.05324267516367,2.96380248192223,3.05324267516367,335536.394906797,0.0,1.0
2004-09-14,17.01,17.44,17.0,17.02,34252,2.98309350399391,3.0585038630014,2.98133977471467,2.98484723327316,195309.50646366,0.0,1.0
2004-09-15,17.36,17.98,17.01,17.01,62163,3.04447402876745,3.15320524408057,2.98309350399391,2.98309350399391,354461.778882999,0.0,1.0
2004-09-16,17.73,18.14,17.44,18.14,21985,3.10936201209947,3.18126491254848,3.0585038630014,3.18126491254848,125361.42413884,0.0,1.0
2004-09-17,17.61,18.6,17.5,18.6,58963,3.08831726074855,3.2619364593937,3.06902623867686,3.2619364593937,336214.948896904,0.0,1.0
2004-09-20,17.77,18.09,17.39,17.64,31200,3.11637692921645,3.17249626615226,3.04973521660518,3.09357844858628,177906.592364422,0.0,1.0
2004-09-21,17.81,18.09,17.53,17.53,17630,3.12339184633343,3.17249626615226,3.0742874265146,3.0742874265146,100528.62895464,0.0,1.0
2004-09-22,17.86,18.09,17.55,18.09,46400,3.13216049272964,3.17249626615226,3.07779488507308,3.17249626615226,264579.034798372,0.0,1.0
2004-09-23,17.51,18.09,17.51,18.09,18667,3.07077996795611,3.17249626615226,3.07077996795611,3.17249626615226,106441.742297008,0.0,1.0
2004-09-24,17.81,18.1,17.55,17.55,27378,3.12339184633343,3.1742499954315,3.07779488507308,3.07779488507308,156113.03479978,0.0,1.0
2004-09-27,17.79,18.0,17.46,17.6,38163,3.11988438777494,3.15671270263906,3.06201132155989,3.0865635314693,217610.553987289,0.0,1.0
2004-09-28,17.99,18.09,17.76,17.76,17867,3.15495897335982,3.17249626615226,3.11462319993721,3.11462319993721,101880.034800485,0.0,1.0
2004-09-29,17.88,18.1,17.81,18.05,16267,3.13566795128813,3.1742499954315,3.12339184633343,3.16548134903528,92756.6198074376,0.0,1.0
2004-09-30,17.96,18.15,17.61,17.61,27378,3.14969778552208,3.18301864182772,3.08831726074855,3.08831726074855,156113.03479978,0.0,1.0
2004-10-01,18.23,18.38,17.84,17.84,37244,3.19704847606167,3.22335441525033,3.12865303417116,3.12865303417116,212370.292500658,0.0,1.0
2004-10-04,17.92,18.48,17.84,18.26,34044,3.14268286840511,3.24089170804277,3.12865303417116,3.2023096638994,194123.462514563,0.0,1.0
2004-10-05,17.7,17.97,17.7,17.97,15200,3.10410082426174,3.15145151480133,3.10410082426174,3.15145151480133,86672.4424339492,0.0,1.0
2004-10-06,18.27,18.27,17.77,17.89,31852,3.20406339317865,3.20406339317865,3.11637692921645,3.13742168056738,181624.383974089,0.0,1.0
2004-10-07,18.0,18.39,17.94,17.94,13867,3.15671270263906,3.22510814452957,3.1461903269636,3.1461903269636,79071.4973178666,0.0,1.0
2004-10-08,17.7,18.33,17.7,17.83,22963,3.10410082426174,3.21458576885411,3.10410082426174,3.12689930489191,130938.111553341,0.0,1.0
2004-10-11,18.0,18.12,17.9,17.96,12652,3.15671270263906,3.17775745398999,3.13917540984662,3.14969778552208,72143.4040575214,0.0,1.0
2004-10-12,18.05,18.11,17.64,17.64,6844,3.16548134903528,3.17600372471074,3.09357844858628,3.09357844858628,39025.4076327597,0.0,1.0
2004-10-13,17.62,18.17,17.5,17.9,34044,3.09007099002779,3.18652610038621,3.06902623867686,3.13917540984662,194123.462514564,0.0,1.0
2004-10-14,17.53,17.81,17.5,17.665,26667,3.0742874265146,3.12339184633343,3.06902623867686,3.09796277178439,152058.817262245,0.0,1.0
2004-10-15,17.98,18.01,17.53,17.53,14578,3.15320524408057,3.1584664319183,3.0742874265146,3.0742874265146,83125.7148554021,0.0,1.0
2004-10-18,17.69,18.26,17.26,18.26,29867,3.1023470949825,3.2023096638994,3.02693673597501,3.2023096638994,170305.647248339,0.0,1.0
2004-10-19,17.87,17.97,17.54,17.58,23200,3.13391422200889,3.15145151480133,3.07604115579384,3.08305607291082,132289.517399186,0.0,1.0
2004-10-20,18.2,18.2,17.45,17.84,17244,3.19178728822394,3.19178728822394,3.06025759228064,3.12865303417116,98327.605087567,0.0,1.0
2004-10-21,18.06,18.12,17.75,17.77,29244,3.16723507831452,3.17775745398999,3.11286947065796,3.11637692921645,166753.217535422,0.0,1.0
2004-10-22,18.2,18.25,17.95,18.16,30844,3.19178728822394,3.20055593462016,3.14794405624284,3.18477237110696,175876.632528469,0.0,1.0
2004-10-25,18.25,18.44,18.01,18.44,23052,3.20055593462016,3.23387679092579,3.1584664319183,3.23387679092579,131445.601512329,0.0,1.0
2004-10-26,18.16,18.41,17.93,17.93,38578,3.18477237110696,3.22861560308806,3.14443659768435,3.14443659768435,219976.939751111,0.0,1.0
2004-10-27,18.27,18.36,17.79,18.0,34785,3.2180932274126,3.2339459034097,3.1335456220947,3.17053519942128,197484.008414191,0.08,1.0
2004-10-28,18.49,18.75,18.245,18.245,75230,3.2568442131833,3.3026408327305,3.21368970630229,3.21368970630229,427101.392927974,0.0,1.0
2004-10-29,18.53,18.89,18.26,18.89,58578,3.26388984695979,3.32730055094822,3.21633181896847,3.32730055094822,332563.410805994,0.0,1.0
2004-11-01,18.38,18.75,18.26,18.75,28652,3.23746872029795,3.3026408327305,3.21633181896847,3.3026408327305,162665.28127306,0.0,1.0
2004-11-02,18.52,18.74,18.21,18.64,22163,3.26212843851567,3.30087942428637,3.20752477674786,3.28326533984515,125825.444257114,0.0,1.0
2004-11-03,18.46,18.75,18.45,18.63,26963,3.25155998785093,3.3026408327305,3.24979857940681,3.28150393140102,153076.363917546,0.0,1.0
2004-11-04,18.69,18.69,18.52,18.68,24563,3.29207238206576,3.29207238206576,3.26212843851567,3.29031097362164,139450.90408733,0.0,1.0
2004-11-05,18.56,18.86,18.43,18.71,26400,3.26917407229216,3.32201632561585,3.24627576251856,3.29559519895401,149880.058132374,0.0,1.0
2004-11-08,19.11,19.5,18.54,18.64,76830,3.36605153671892,3.43474646603972,3.26565125540392,3.28326533984515,436185.032814785,0.0,1.0
2004-11-09,19.32,19.49,19.08,19.11,55378,3.4030411140455,3.43298505759559,3.36076731138655,3.36605153671892,314396.131032372,0.0,1.0
2004-11-10,19.0,19.43,19.0,19.31,29452,3.34667604383357,3.42241660693086,3.34667604383357,3.40127970560138,167207.101216465,0.0,1.0
2004-11-11,19.1,19.37,18.83,19.37,36030,3.3642901282748,3.41184815626612,3.31673210028348,3.41184815626612,204552.215701115,0.0,1.0
2004-11-12,19.28,19.28,18.83,19.27,28000,3.39599548026901,3.39599548026901,3.31673210028348,3.39423407182489,158963.698019185,0.0,1.0
2004-11-15,20.2,20.2,19.18,19.18,58163,3.55804505712832,3.55804505712832,3.37838139582778,3.37838139582778,330207.341710352,0.0,1.0
2004-11-16,19.55,20.29,19.5,20.29,30844,3.44355350826033,3.57389773312543,3.43474646603972,3.57389773312543,175109.867917991,0.0,1.0
2004-11-17,19.8,20.11,19.45,19.46,35200,3.48758871936341,3.54219238113122,3.4259394238191,3.42770083226323,199840.077509832,0.0,1.0
2004-11-18,19.84,20.0,19.59,19.61,29363,3.4946343531399,3.52281688824586,3.45059914203682,3.45412195892507,166701.823747761,0.0,1.0
2004-11-19,19.47,20.0,19.22,19.61,30400,3.42946224070735,3.52281688824586,3.38542702960427,3.45412195892507,172589.157849401,0.0,1.0
2004-11-22,20.01,20.102,19.0,19.35,37778,3.52457829668999,3.54078325437592,3.34667604383357,3.40832533937787,214476.092277456,0.0,1.0
2004-11-23,20.28,20.28,20.0,20.1,66667,3.57213632468131,3.57213632468131,3.52281688824586,3.54043097268709,378486.88770875,0.0,1.0
2004-11-24,20.61,21.15,20.27,20.35,82044,3.63026280333736,3.72537885932,3.57037491623718,3.58446618379017,465786.344295929,0.0,1.0
2004-11-26,20.5,21.15,20.5,20.7,13600,3.61088731045201,3.72537885932,3.61088731045201,3.64611547933447,77210.9390378898,0.0,1.0
2004-11-29,21.41,21.5,20.26,20.26,77778,3.7711754788672,3.7870281548643,3.56861350779306,3.56861350779306,441567.08944772,0.0,1.0
2004-11-30,20.74,22.41,20.31,21.57,83230,3.65316111311096,3.94731632327949,3.57742055001367,3.79935801397316,472519.592362027,0.0,1.0
2004-12-01,21.0,21.54,20.759,21.47,65244,3.69895773265816,3.7940737886408,3.65650778915479,3.78174392953193,370408.125484417,0.0,1.0
2004-12-02,21.1,21.5,20.44,21.48,48800,3.71657181709939,3.7870281548643,3.60031885978727,3.78350533797606,277051.016547722,0.0,1.0
2004-12-03,20.761,21.04,20.67,20.67,25067,3.65686007084362,3.70600336643465,3.6408312540021,3.6408312540021,142312.250651675,0.0,1.0
2004-12-06,20.35,21.0,20.35,20.89,26844,3.58446618379017,3.69895773265816,3.58446618379017,3.67958223977281,152400.768200964,0.0,1.0
2004-12-07,19.78,20.27,19.78,20.27,35585,3.48406590247516,3.57037491623718,3.48406590247516,3.57037491623718,202025.828357596,0.0,1.0
2004-12-08,20.92,20.93,19.63,19.78,62963,3.68486646510517,3.6866278735493,3.45764477581332,3.48406590247516,357458.261370784,0.0,1.0
2004-12-09,20.959,20.96,20.12,20.71,20652,3.69173595803725,3.69191209888167,3.54395378957534,3.64787688777859,117247.081839007,0.0,1.0
2004-12-10,20.63,21.08,19.7,21.08,61067,3.63378562022561,3.71304900021114,3.46997463492218,3.71304900021114,346694.148104913,0.0,1.0
2004-12-13,20.73,20.93,20.18,20.18,34785,3.65139970466684,3.6866278735493,3.55452224024008,3.55452224024008,197484.008414191,0.0,1.0
2004-12-14,20.4,20.67,20.36,20.67,26400,3.59327322601078,3.6408312540021,3.58622759223429,3.6408312540021,149880.058132374,0.0,1.0
2004-12-15,20.43,20.6,20.2,20.6,41363,3.59855745134315,3.62850139489324,3.55804505712832,3.62850139489324,234829.122898841,0.0,1.0
2004-12-16,20.35,20.73,20.02,20.73,113600,3.58446618379017,3.65139970466684,3.52633970513411,3.65139970466684,644938.431963549,0.0,1.0
2004-12-17,20.62,20.73,20.2,20.21,132830,3.63202421178149,3.65139970466684,3.55804505712832,3.55980646557245,754112.428853154,0.0,1.0
2004-12-20,20.2,20.58,19.95,20.35,29600,3.55804505712832,3.62497857800499,3.51400984602525,3.58446618379017,168047.337905996,0.0,1.0
2004-12-21,20.18,20.98,19.93,19.93,72652,3.55452224024008,3.69543491576991,3.510487029137,3.510487029137,412465.37816035,0.0,1.0
2004-12-22,20.16,20.7,20.02,20.7,35200,3.55099942335183,3.64611547933447,3.52633970513411,3.64611547933447,199840.077509832,0.0,1.0
2004-12-23,20.12,20.44,20.03,20.44,46163,3.54395378957534,3.60031885978727,3.52810111357823,3.60031885978727,262080.042559272,0.0,1.0
2004-12-27,20.48,20.57,19.91,19.91,71052,3.60736449356376,3.62321716956087,3.50696421224876,3.50696421224876,403381.738273541,0.0,1.0
2004-12-28,20.73,20.85,20.2,20.63,29363,3.65139970466684,3.67253660599631,3.55804505712832,3.63378562022561,166701.823747761,0.0,1.0
2004-12-29,20.83,20.88,20.75,20.76,31763,3.66901378910807,3.67782083132868,3.65492252155508,3.65668392999921,180327.283577977,0.0,1.0
2004-12-30,20.9,21.22,20.03,20.99,73244,3.68134364821693,3.73770871842886,3.52810111357823,3.69719632421403,415826.32491847,0.0,1.0
2004-12-31,20.84,21.09,20.36,20.99,35763,3.67077519755219,3.71481040865526,3.58622759223429,3.69719632421403,203036.383295004,0.0,1.0
2005-01-03,19.98,21.25,19.01,21.0,173867,3.51929407135762,3.74299294376123,3.34843745227769,3.69895773265816,987090.760125057,0.0,1.0
2005-01-04,19.36,20.13,19.315,20.13,60978,3.410086747822,3.54571519801946,3.40216040982344,3.54571519801946,346188.870636209,0.0,1.0
2005-01-05,19.23,19.799,19.17,19.17,42844,3.3871884380484,3.48741257851899,3.37661998738366,3.37661998738366,243237.16706907,0.0,1.0
2005-01-06,19.74,19.9,19.4,19.54,46252,3.47702026869867,3.50520280380463,3.41713238159849,3.44179209981621,262585.320027976,0.0,1.0
2005-01-07,19.8,19.9,19.14,19.77,40267,3.48758871936341,3.50520280380463,3.37133576205129,3.48230449403104,228606.829576375,0.0,1.0
2005-01-10,19.5,19.99,19.17,19.43,55052,3.43474646603972,3.52105547980174,3.37661998738366,3.42241660693086,312545.339405434,0.0,1.0
2005-01-11,19.5,19.5,19.11,19.36,34400,3.43474646603972,3.43474646603972,3.36605153671892,3.410086747822,195298.257566427,0.0,1.0
2005-01-12,19.42,19.65,18.15,19.65,108444,3.42065519848673,3.46116759270156,3.19695632608312,3.46116759270156,615666.402428304,0.0,1.0
2005-01-13,18.83,19.37,18.5,19.35,39644,3.31673210028348,3.41184815626612,3.25860562162742,3.40832533937787,225069.887295449,0.0,1.0
2005-01-14,19.2,19.22,18.73,18.83,35052,3.38190421271603,3.38542702960427,3.29911801584225,3.31673210028348,198999.840820302,0.0,1.0
2005-01-18,19.27,19.46,18.95,18.95,31378,3.39423407182489,3.42770083226323,3.33786900161296,3.33786900161296,178141.532730214,0.0,1.0
2005-01-19,18.81,20.0,18.39,19.0,128444,3.31320928339523,3.52281688824586,3.23923012874207,3.34667604383357,729211.901013436,0.0,1.0
2005-01-20,19.25,19.49,19.02,19.2,64978,3.39071125493664,3.43298505759559,3.35019886072182,3.38190421271603,368897.970353236,0.0,1.0
2005-01-21,19.45,19.6,19.08,19.54,89630,3.4259394238191,3.45236055048095,3.36076731138655,3.44179209981621,508854.15190927,0.0,1.0
2005-01-24,19.51,19.82,19.36,19.82,46163,3.43650787448384,3.49111153625165,3.410086747822,3.49111153625165,262080.042559273,0.0,1.0
2005-01-25,19.5,19.69,19.26,19.5,30785,3.43474646603972,3.46821322647805,3.39247266338077,3.43474646603972,174774.908697164,0.0,1.0
2005-01-26,19.65,19.67,19.4,19.5,72267,3.47702026869867,3.4805592206261,3.43278336960581,3.45047812924295,408409.051504171,0.09,1.0
2005-01-27,20.01,20.2,19.65,19.65,89630,3.54072140339238,3.57434144670296,3.47702026869867,3.47702026869867,506534.148177161,0.0,1.0
2005-01-28,19.75,19.95,19.56,19.77,48267,3.49471502833581,3.5301045476101,3.46109498502524,3.49825398026324,272775.674774819,0.0,1.0
2005-01-31,19.5,20.23,19.46,20.14,47200,3.45047812924295,3.5796498745941,3.4434002253881,3.56372459092067,266745.64090106,0.0,1.0
2005-02-01,20.0,20.0,19.82,20.0,97067,3.53895192742867,3.53895192742867,3.50710136008181,3.53895192742867,548563.540791168,0.0,1.0
2005-02-02,20.0,20.0,19.63,20.0,49985,3.53895192742867,3.53895192742867,3.47348131677124,3.53895192742867,282484.763992361,0.0,1.0
2005-02-03,20.0,20.0,19.82,20.0,13630,3.53895192742867,3.53895192742867,3.50710136008181,3.53895192742867,77028.455200878,0.0,1.0
2005-02-04,20.0,20.24,19.78,20.24,35644,3.53895192742867,3.58141935055781,3.50002345622695,3.58141935055781,201438.170005876,0.0,1.0
2005-02-07,19.93,20.0,19.83,19.985,50578,3.52656559568267,3.53895192742867,3.50887083604553,3.5362977134831,285836.038675716,0.0,1.0
2005-02-08,20.25,20.25,19.75,19.75,54400,3.58318882652153,3.58318882652153,3.49471502833581,3.49471502833581,307435.653919865,0.0,1.0
2005-02-09,19.62,20.25,19.62,20.01,33067,3.47171184080752,3.58318882652153,3.47171184080752,3.54072140339238,186874.536179562,0.0,1.0
2005-02-10,19.82,20.0,19.68,19.94,24444,3.50710136008181,3.53895192742867,3.48232869658981,3.52833507164638,138142.594198845,0.0,1.0
2005-02-11,20.42,20.49,19.7,19.7,54252,3.61326991790467,3.62565624965067,3.48586764851724,3.48586764851724,306599.248096701,0.0,1.0
2005-02-14,20.14,20.25,19.62,19.88,36978,3.56372459092067,3.58318882652153,3.47171184080752,3.5177182158641,208977.12519575,0.0,1.0
2005-02-15,20.25,20.78,19.821,20.5,82044,3.58318882652153,3.67697105259839,3.50727830767818,3.62742572561439,463662.69834929,0.0,1.0
2005-02-16,21.49,21.5,20.25,20.55,130044,3.8026038460221,3.80437332198582,3.58318882652153,3.63627310543296,734929.451807996,0.0,1.0
2005-02-17,21.79,21.95,21.12,21.12,76563,3.85568812493353,3.88399974035296,3.73713323536467,3.73713323536467,432687.425938725,0.0,1.0
2005-02-18,21.23,21.78,20.95,21.78,57067,3.75659747096553,3.85391864896982,3.70705214398153,3.85391864896982,322507.912908915,0.0,1.0
2005-02-22,21.75,21.9,20.8,20.93,201600,3.84861022107868,3.87515236053439,3.68051000452582,3.7035131920541,1139320.36452656,0.0,1.0
2005-02-23,22.51,22.83,21.49,21.49,194430,3.98309039432097,4.03971362515983,3.8026038460221,3.8026038460221,1098799.89322866,0.0,1.0
2005-02-24,23.19,23.75,22.21,22.21,176978,4.10341475985354,4.20250541382154,3.93000611540954,3.93000611540954,1000171.82278364,0.0,1.0
2005-02-25,23.49,23.54,22.9,23.49,64563,4.15649903876497,4.16534641858354,4.05209995690583,4.15649903876497,364870.737574049,0.0,1.0
2005-02-28,22.99,23.88,22.591,23.75,109630,4.06802524057925,4.22550860134983,3.99742314962705,4.20250541382154,619561.962118288,0.0,1.0
2005-03-01,23.32,23.59,22.75,23.07,151763,4.12641794738183,4.17419379840211,4.02555781745011,4.08218104828897,857672.006357362,0.0,1.0
2005-03-02,23.33,23.62,23.32,23.48,88652,4.12818742334554,4.17950222629326,4.12641794738183,4.15472956280126,501007.088075439,0.0,1.0
2005-03-03,23.45,23.69,23.17,23.69,103230,4.14942113491011,4.19188855803926,4.09987580792611,4.19188855803926,583393.061657127,0.0,1.0
2005-03-04,23.43,23.69,23.15,23.69,76385,4.14588218298269,4.19188855803926,4.09633685599868,4.19188855803926,431681.478394648,0.0,1.0
2005-03-07,22.44,23.5,22.32,23.5,88267,3.97070406257497,4.15826851472869,3.94947035101039,4.15826851472869,498831.302657072,0.0,1.0
2005-03-08,23.45,23.5,22.55,22.74,179052,4.14942113491011,4.15826851472869,3.99016829817582,4.0237883414864,1011892.80708933,0.0,1.0
2005-03-09,23.37,23.55,22.72,23.5,132444,4.1352653272004,4.16711589454726,4.02024938955897,4.15826851472869,748492.789480931,0.0,1.0
2005-03-10,23.28,23.46,23.04,23.41,118578,4.11934004352697,4.15119061087383,4.07687262039783,4.14234323105526,670130.606075547,0.0,1.0
2005-03-11,23.21,23.46,23.0,23.46,73185,4.10695371178097,4.15119061087383,4.06979471654297,4.15119061087383,413597.028164069,0.0,1.0
2005-03-14,23.12,23.48,22.97,23.47,99467,4.09102842810754,4.15472956280126,4.06448628865183,4.15296008683754,562126.878464104,0.0,1.0
2005-03-15,23.04,23.45,22.95,23.39,79763,4.07687262039783,4.14942113491011,4.0609473367244,4.13880427912783,450771.876169305,0.0,1.0
2005-03-16,23.07,23.4,22.95,23.29,73244,4.08218104828897,4.14057375509154,4.0609473367244,4.12110951949068,413930.460215195,0.0,1.0
2005-03-17,23.21,23.4,22.9,23.3,84563,4.10695371178097,4.14057375509154,4.05209995690583,4.1228789954544,477898.551515176,0.0,1.0
2005-03-18,22.89,23.34,22.52,22.52,108444,4.05033048094211,4.12995689930926,3.98485987028468,3.98485987028468,612859.412751578,0.0,1.0
2005-03-21,23.32,23.32,22.66,22.66,43852,4.12641794738183,4.12641794738183,4.00963253377668,4.00963253377668,247824.784847315,0.0,1.0
2005-03-22,22.97,23.3,22.95,23.29,60652,4.06448628865183,4.1228789954544,4.0609473367244,4.12110951949068,342768.148557861,0.0,1.0
2005-03-23,23.25,23.31,22.75,22.76,48000,4.11403161563583,4.12464847141811,4.02555781745011,4.02732729341383,271266.753458704,0.0,1.0
2005-03-24,23.32,23.45,22.94,22.94,51644,4.12641794738183,4.14942113491011,4.05917786076068,4.05917786076068,291860.421158778,0.0,1.0
2005-03-28,23.46,24.03,22.92,24.03,146578,4.15119061087383,4.25205074080555,4.05563890883325,4.25205074080555,828369.545593125,0.0,1.0
2005-03-29,23.94,24.32,23.41,23.64,119585,4.23612545713212,4.30336554375326,4.14234323105526,4.18304117822069,675821.556507483,0.0,1.0
2005-03-30,24.79,24.79,24.12,24.21,304385,4.38653091404784,4.38653091404784,4.26797602447898,4.2839013081524,1720198.55732349,0.0,1.0
2005-03-31,24.25,25.0,23.57,24.95,243378,4.29097921200726,4.42368990928584,4.17065484647469,4.41484252946726,1375424.16506818,0.0,1.0
2005-04-01,23.7,24.77,23.2,24.77,99852,4.19365803400297,4.38299196212041,4.10518423581726,4.38299196212041,564302.66388247,0.0,1.0
2005-04-04,24.25,24.26,23.46,23.46,85067,4.29097921200726,4.29274868797098,4.15119061087383,4.15119061087383,480746.852426492,0.0,1.0
2005-04-05,24.31,24.52,24.01,24.37,130163,4.30159606778955,4.33875506302755,4.24851178887812,4.31221292357183,735601.967300944,0.0,1.0
2005-04-06,24.6,24.75,24.31,24.31,90400,4.35291087073726,4.37945301019298,4.30159606778955,4.30159606778955,510885.719013894,0.0,1.0
2005-04-07,24.26,24.61,23.87,24.61,90163,4.29274868797098,4.35468034670098,4.22373912538612,4.35468034670098,509546.339418691,0.0,1.0
2005-04-08,24.345,24.44,24.1,24.35,60563,4.30778923366255,4.32459925531783,4.26443707255155,4.3086739716444,342265.174785823,0.0,1.0
2005-04-11,23.72,24.35,23.6399,24.15,121778,4.1971969859304,4.3086739716444,4.18302348346105,4.27328445237012,688215.056306128,0.0,1.0
2005-04-12,24.06,24.3,23.5,23.54,151852,4.25735916869669,4.29982659182583,4.15826851472869,4.16534641858354,858174.9801294,0.0,1.0
2005-04-13,23.88,24.49,23.72,24.02,70844,4.22550860134983,4.33344663513641,4.1971969859304,4.25028126484183,400367.12254226,0.0,1.0
2005-04-14,23.69,24.04,23.48,23.68,122163,4.19188855803926,4.25382021676926,4.15472956280126,4.19011908207554,690390.841724494,0.0,1.0
2005-04-15,22.46,23.88,22.13,23.64,139230,3.9742430145024,4.22550860134983,3.91585030769982,4.18304117822069,786843.126751154,0.0,1.0
2005-04-18,21.26,22.3,20.18,22.06,395644,3.76190589885668,3.94593139908297,3.57080249477553,3.90346397595382,2235938.82094616,0.0,1.0
2005-04-19,23.93,23.98,21.1,21.14,205363,4.2343559811684,4.24320336098697,3.73359428343725,3.7406721872921,1160586.54771958,0.0,1.0
2005-04-20,23.86,26.24,23.42,23.99,274578,4.2219696494224,4.64310492878641,4.14411270701897,4.24497283695069,1551747.55481634,0.0,1.0
2005-04-21,23.89,24.48,23.65,23.98,125185,4.22727807731354,4.33167715917269,4.1848106541844,4.24320336098697,707469.344410999,0.0,1.0
2005-04-22,24.035,24.08,23.67,24.0,100444,4.2529354787874,4.26089812062412,4.18834960611183,4.2467423129144,567648.287175128,0.0,1.0
2005-04-25,24.18,24.23,23.92,24.23,112385,4.27859288026126,4.28744026007983,4.23258650520469,4.28744026007983,635131.543488677,0.0,1.0
2005-04-26,24.02,24.36,23.95,24.3,88830,4.25028126484183,4.31044344760812,4.23789493309583,4.29982659182583,502013.035619515,0.0,1.0
2005-04-27,25.35,25.9,25.14,25.14,752267,4.48562156801584,4.58294274602013,4.44846257277784,4.44846257277784,4251354.72550248,0.0,1.0
2005-04-28,25.35,25.41,24.99,25.4,313067,4.48562156801584,4.49623842379812,4.42192043332212,4.49446894783441,1769263.93135534,0.0,1.0
2005-04-29,25.25,25.62,25.22,25.26,1573363,4.46792680837869,4.53339741903613,4.46261838048755,4.46969628434241,8891689.02129267,0.0,1.0
2005-05-02,25.36,25.43,24.3,25.19,253244,4.49977737572555,4.51219789687306,4.31169519834901,4.46961325293875,1427241.23967677,0.07,1.0
2005-05-03,16.93,16.99,16.56,16.78,128800,4.50598763629931,4.52195687777467,4.40751064720121,4.46606453261089,483930.31140025,0.0,1.5
2005-05-04,17.2,17.33,16.92,16.98,193867,4.57784922293846,4.61244924613508,4.50332609605341,4.51929533752878,728401.534784411,0.0,1.0
2005-05-05,17.19,17.52,16.95,17.33,250444,4.57518768269256,4.66301851080708,4.5113107167911,4.61244924613508,940973.935623636,0.0,1.0
2005-05-06,17.28,17.3,17.02,17.09,222000,4.59914154490561,4.6044646253974,4.52994149851236,4.54857228023362,834103.487040804,0.0,1.0
2005-05-09,17.42,17.56,17.23,17.3,516444,4.63640310834814,4.67366467179066,4.58583384367614,4.6044646253974,1940395.23090676,0.0,1.0
2005-05-10,18.02,18.34,17.39,17.48,405778,4.7960955231018,4.88126481097042,4.62841848761045,4.6523723498235,1524598.39983983,0.0,1.0
2005-05-11,18.37,18.5,18.0,18.11,376044,4.88924943170811,4.92384945490474,4.79077244261001,4.82004938531485,1412881.13369717,0.0,1.0
2005-05-12,17.79,18.45,17.7,18.45,147378,4.73488009744623,4.91054175367526,4.71092623523318,4.91054175367526,553731.998707656,0.0,1.0
2005-05-13,17.65,18.0,17.26,18.0,260800,4.69761853400371,4.79077244261001,4.59381846441382,4.79077244261001,979883.736127214,0.0,1.0
2005-05-16,18.04,18.36,17.52,17.61,300667,4.80141860359359,4.88658789146221,4.66301851080708,4.68697237302013,1129672.9420635,0.0,1.0
2005-05-17,18.27,18.4,17.84,18.0,297378,4.86263402924916,4.89723405244579,4.7481877986757,4.79077244261001,1117315.43589739,0.0,1.0
2005-05-18,18.15,18.62,18.14,18.4,234000,4.83069554629843,4.95578793785547,4.82803400605254,4.89723405244579,879190.162015982,0.0,1.0
2005-05-19,18.05,18.15,17.77,18.04,208800,4.80408014383949,4.83069554629843,4.72955701695444,4.80141860359359,784508.144568107,0.0,1.0
2005-05-20,17.89,18.15,17.8,18.04,198578,4.76149549990517,4.83069554629843,4.73754163769212,4.80141860359359,746101.811935085,0.0,1.0
2005-05-23,18.63,18.63,18.02,18.02,336400,4.95844947810136,4.95844947810136,4.7960955231018,4.7960955231018,1263929.78847084,0.0,1.0
2005-05-24,18.39,18.65,18.26,18.64,199378,4.8945725121999,4.96377255859315,4.85997248900327,4.96111101834726,749107.590266762,0.0,1.0
2005-05-25,18.0,18.5,18.0,18.48,146178,4.79077244261001,4.92384945490474,4.79077244261001,4.91852637441295,549223.331210138,0.0,1.0
2005-05-26,18.31,18.459,17.88,18.08,338444,4.87328019023274,4.91293713989657,4.75883395965928,4.81206476457717,1271609.55210828,0.0,1.0
2005-05-27,18.86,18.98,18.13,18.13,192000,5.01966490375694,5.05160338670767,4.82537246580664,4.82537246580664,721386.799602857,0.0,1.0
2005-05-31,18.7,19.05,18.2,18.9,293867,4.97708025982262,5.07023416842893,4.8440032475279,5.03031106474051,1104123.82624423,0.0,1.0
2005-06-01,18.72,18.97,18.59,18.79,125200,4.98240334031441,5.04894184646177,4.94780331711779,5.00103412203567,470404.308907697,0.0,1.0
2005-06-02,18.8,19.0,18.5,18.75,151867,5.00369566228157,5.05692646719946,4.92384945490474,4.9903879610521,570598.172371287,0.0,1.0
2005-06-03,19.12,19.12,18.83,18.96,138044,5.08886495015019,5.08886495015019,5.01168028301925,5.04628030621588,518662.080022796,0.0,1.0
2005-06-06,19.22,19.35,19.06,19.1,144578,5.11548035260914,5.15008037580577,5.07289570867482,5.0835418696584,543211.77454678,0.0,1.0
2005-06-07,19.57,19.77,19.25,19.4,249644,5.20863426121544,5.26186506613333,5.12346497334682,5.16338807703524,937968.157291957,0.0,1.0
2005-06-08,19.62,19.83,19.261,19.82,195378,5.22194196244492,5.2778343076087,5.1263926676173,5.2751727673628,734078.698608369,0.0,1.0
2005-06-09,19.7,19.76,19.29,19.76,161644,5.24323428441207,5.25920352588744,5.1341111343304,5.25920352588744,607332.540807314,0.0,1.0
2005-06-10,19.7,19.8,19.5,19.8,100800,5.24323428441207,5.26984968687101,5.19000347949418,5.26984968687101,378728.0697915,0.0,1.0
2005-06-13,19.87,19.8899,19.5,19.7,163067,5.28848046859228,5.29377693368161,5.19000347949418,5.24323428441207,612679.069014787,0.0,1.0
2005-06-14,20.59,20.7,19.9,19.95,627067,5.48011136629668,5.50938830900152,5.29646508932996,5.30977279055943,2356030.50138836,0.0,1.0
2005-06-15,20.59,20.8,20.3,20.73,459778,5.48011136629668,5.53600371146046,5.40292669916574,5.5173729297392,1727488.43722814,0.0,1.0
2005-06-16,20.56,20.7,20.0,20.7,287067,5.47212674555899,5.50938830900152,5.3230804917889,5.50938830900152,1078574.71042497,0.0,1.0
2005-06-17,20.19,20.61,19.97,20.61,415867,5.3736497564609,5.48543444678847,5.31509587105122,5.48543444678847,1562505.02182522,0.0,1.0
2005-06-20,19.52,20.4,19.21,20.36,447200,5.19532655998597,5.42954210162468,5.11281881236324,5.4188959406411,1680230.08740832,0.0,1.0
2005-06-21,20.0,20.34,19.3,19.31,453644,5.3230804917889,5.41357286014931,5.13677267457629,5.13943421482219,1704441.63186999,0.0,1.0
2005-06-22,20.65,20.68,20.11,20.21,355600,5.49608060777204,5.50406522850973,5.35235743449374,5.37897283695269,1336068.46843113,0.0,1.0
2005-06-23,20.38,20.68,20.32,20.5,98444,5.42421902113289,5.50406522850973,5.40824977965753,5.45615750408363,369876.052604707,0.0,1.0
2005-06-24,19.93,20.62,19.79,20.54,211467,5.30444971006764,5.48809598703436,5.26718814662512,5.4668036650672,794528.658081341,0.0,1.0
2005-06-27,19.34,20.21,19.23,20.21,265244,5.14741883555987,5.37897283695269,5.11814189285503,5.37897283695269,996580.834759689,0.0,1.0
2005-06-28,19.2,19.33,18.32,19.19,479200,5.11015727211735,5.14475729531398,4.87594173047864,5.10749573187145,1800461.22067546,0.0,1.0
2005-06-29,19.78,19.84,19.2,19.49,293778,5.26452660637923,5.28049584785459,5.11015727211735,5.18734193924829,1103789.43340483,0.0,1.0
2005-06-30,20.08,20.32,19.62,19.62,321067,5.34437281375606,5.40824977965753,5.22194196244492,5.22194196244492,1206320.2895213,0.0,1.0
2005-07-01,20.16,20.33,20.12,20.18,125467,5.36566513572321,5.41091131990342,5.35501897473964,5.370988216215,471407.487425895,0.0,1.0
2005-07-05,20.49,20.49,19.98,19.98,114267,5.45349596383773,5.45349596383773,5.31775741129711,5.31775741129711,429326.590782394,0.0,1.0
2005-07-06,20.65,20.7,20.3,20.5,207467,5.49608060777204,5.50938830900152,5.40292669916574,5.45615750408363,779499.766422948,0.0,1.0
2005-07-07,20.69,20.8,20.29,20.7,200267,5.50672676875562,5.53600371146046,5.40026515891984,5.50938830900152,752447.761437841,0.0,1.0
2005-07-08,21.09,21.15,20.63,20.63,189867,5.6131883785914,5.62915762006677,5.49075752728025,5.49075752728025,713372.643126019,0.0,1.0
2005-07-11,21.6,21.61,20.6,20.99,358267,5.74892693113202,5.75158847137791,5.48277290654257,5.58657297613245,1346088.98194436,0.0,1.0
2005-07-12,20.98,21.68,20.72,21.5,279867,5.58391143588656,5.77021925309917,5.5147113894933,5.72231152867307,1051522.70543986,0.0,1.0
2005-07-13,20.47,21.32,20.45,21.19,127200,5.44817288334594,5.67440380424697,5.44284980285415,5.63980378105034,477918.754736893,0.0,1.0
2005-07-14,20.27,20.974,20.16,20.68,200444,5.39494207842805,5.58231451173902,5.36566513572321,5.50406522850973,753112.789893725,0.0,1.0
2005-07-15,20.39,20.39,20.0,20.07,124400,5.42688056137879,5.42688056137879,5.3230804917889,5.34171127351016,467398.530576018,0.0,1.0
2005-07-18,20.23,20.42,20.05,20.16,80667,5.38429591744448,5.43486518211647,5.33638819301838,5.36566513572321,303083.900851894,0.0,1.0
2005-07-19,20.28,20.8,20.18,20.28,153467,5.39760361867395,5.53600371146046,5.370988216215,5.39760361867395,576609.729034644,0.0,1.0
2005-07-20,19.1,20.22,18.88,20.05,519200,5.0835418696584,5.38163437719858,5.02498798424872,5.33638819301838,1950750.13725939,0.0,1.0
2005-07-21,19.1,19.28,18.98,19.01,330667,5.0835418696584,5.1314495940845,5.05160338670767,5.05958800744535,1242389.62950145,0.0,1.0
2005-07-22,19.65,19.7,19.1,19.1,284044,5.2299265831826,5.24323428441207,5.0835418696584,5.0835418696584,1067216.62555413,0.0,1.0
2005-07-25,19.61,19.99,19.3,19.99,195867,5.21928042219902,5.32041895154301,5.13677267457629,5.32041895154301,735915.980613608,0.0,1.0
2005-07-26,19.37,19.81,19.07,19.61,163244,5.15540345629755,5.27251122711691,5.07555724892072,5.21928042219902,613344.097470671,0.0,1.0
2005-07-27,18.64,19.25,18.15,19.25,318978,4.98240334031441,5.1454540934041,4.85142814520958,5.1454540934041,1193349.77798582,0.08,1.0
2005-07-28,18.68,19.1,18.5,18.6,291600,4.99309519297603,5.10535964592303,4.94498185599875,4.97171148765279,1090924.12411096,0.0,1.0
2005-07-29,18.32,18.81,18.11,18.81,189200,4.89686851902146,5.02784371412629,4.84073629254796,5.02784371412629,707828.68409394,0.0,1.0
2005-08-01,18.11,18.49,18.0,18.24,265778,4.84073629254796,4.94230889283334,4.81133369772851,4.87548481369822,994319.725164478,0.0,1.0
2005-08-02,18.07,18.25,17.64,18.0,670800,4.83004443988634,4.87815777686363,4.71510702377394,4.81133369772851,2509574.42542397,0.0,1.0
2005-08-03,18.0,18.08,17.81,17.82,174978,4.81133369772851,4.83271740305175,4.76054739758582,4.76322036075123,654621.815461889,0.0,1.0
2005-08-04,18.01,18.02,17.83,17.92,171600,4.81400666089392,4.81667962405932,4.76589332391663,4.78994999240527,641984.155341014,0.0,1.0
2005-08-05,17.81,18.19,17.51,18.02,336044,4.76054739758582,4.8621199978712,4.68035850262368,4.81667962405932,1257196.52387772,0.0,1.0
2005-08-08,17.75,17.87,17.59,17.67,225378,4.74450961859339,4.77658517657825,4.70174220794692,4.72312591327016,843176.602345264,0.0,1.0
2005-08-09,17.39,17.7,17.2,17.65,369067,4.64828294463882,4.73114480276637,4.59749664449613,4.71777998693934,1380741.0621168,0.0,1.0
2005-08-10,17.13,17.64,17.1,17.3,137867,4.5787859023383,4.71510702377394,4.57076701284209,4.62422627615018,515783.388953378,0.0,1.0
2005-08-11,17.46,17.52,17.07,17.07,174044,4.66699368679666,4.68303146578908,4.56274812334587,4.56274812334587,651127.566038295,0.0,1.0
2005-08-12,17.51,17.68,17.2,17.39,156844,4.68035850262368,4.72579887643556,4.59749664449613,4.64828294463882,586779.503847938,0.0,1.0
2005-08-15,17.15,17.73,17.09,17.56,180667,4.58413182866911,4.73916369226258,4.56809404967668,4.6937233184507,675905.31114799,0.0,1.0
2005-08-16,16.86,17.2,16.5,17.05,259467,4.50661589687237,4.59749664449613,4.4103892229178,4.55740219701506,970709.223973585,0.0,1.0
2005-08-17,17.63,17.77,16.7,16.73,352844,4.71243406060854,4.7498555449242,4.4638484862259,4.47186737572211,1320048.11950551,0.0,1.0
2005-08-18,17.66,17.66,17.24,17.62,198978,4.72045295010475,4.72045295010475,4.60818849715775,4.70976109744313,744409.809215877,0.0,1.0
2005-08-19,17.93,18.21,17.35,17.54,394667,4.79262295557068,4.86746592420201,4.6375910919772,4.68837739211989,1476514.92212105,0.0,1.0
2005-08-22,18.41,18.67,17.9,17.9,421467,4.9209251875101,4.99042222981063,4.78460406607446,4.78460406607446,1576778.18181301,0.0,1.0
2005-08-23,18.26,18.56,18.0,18.56,127778,4.88083074002903,4.96101963499117,4.81133369772851,4.96101963499117,478038.761079046,0.0,1.0
2005-08-24,18.26,18.56,18.05,18.1,134000,4.88083074002903,4.96101963499117,4.82469851355553,4.83806332938256,501316.298459767,0.0,1.0
2005-08-25,18.08,18.53,17.97,18.42,170844,4.83271740305175,4.95300074549496,4.8033148082323,4.92359815067551,639155.833537764,0.0,1.0
2005-08-26,17.97,18.1,17.86,17.97,200000,4.8033148082323,4.83806332938256,4.77391221341284,4.8033148082323,748233.281283234,0.0,1.0
2005-08-29,18.11,18.178,17.79,18.04,92400,4.84073629254796,4.85891244207271,4.75520147125501,4.82202555039013,345683.775952854,0.0,1.0
2005-08-30,18.07,18.32,17.82,18.22,183600,4.83004443988634,4.89686851902146,4.76322036075123,4.87013888736741,686878.15221801,0.0,1.0
2005-08-31,18.45,18.46,17.91,18.0,106044,4.93161704017172,4.93429000333713,4.78727702923987,4.81133369772851,396728.250401997,0.0,1.0
2005-09-01,18.51,18.69,18.06,18.6,162844,4.94765481916415,4.99576815614144,4.82737147672094,4.97171148765279,609226.502286435,0.0,1.0
2005-09-02,18.21,18.57,18.16,18.41,89867,4.86746592420201,4.96369259815658,4.85410110837499,4.9209251875101,336207.401445402,0.0,1.0
2005-09-06,18.33,18.53,18.106,18.21,128178,4.89954148218687,4.95300074549496,4.8396671072818,4.86746592420201,479535.227641612,0.0,1.0
2005-09-07,18.57,18.61,18.05,18.3,64267,4.96369259815658,4.9743844508182,4.82469851355553,4.89152259269065,240433.541441148,0.0,1.0
2005-09-08,18.36,18.5,18.137,18.5,77378,4.90756037168308,4.94498185599875,4.84795329309456,4.94498185599875,289483.974195671,0.0,1.0
2005-09-09,18.36,18.45,17.93,18.2,73467,4.90756037168308,4.93161704017172,4.79262295557068,4.8647929610366,274852.272380177,0.0,1.0
2005-09-12,18.97,19.0,18.29,18.44,146000,5.07061112477277,5.07863001426898,4.88884962952525,4.92894407700632,546210.295336761,0.0,1.0
2005-09-13,18.64,18.97,18.5,18.97,160667,4.98240334031441,5.07061112477277,4.94498185599875,5.07061112477277,601081.983019667,0.0,1.0
2005-09-14,18.06,18.69,18.03,18.69,104844,4.82737147672094,4.99576815614144,4.81935258722473,4.99576815614144,392238.850714297,0.0,1.0
2005-09-15,17.55,18.07,17.454,18.0,228400,4.6910503552853,4.83004443988634,4.66538990889741,4.81133369772851,854482.407225453,0.0,1.0
2005-09-16,17.67,17.78,17.29,17.64,737200,4.72312591327016,4.75252850808961,4.62155331298477,4.71510702377394,2757987.87481,0.0,1.0
2005-09-19,17.36,17.95,17.36,17.54,143378,4.64026405514261,4.79796888190149,4.64026405514261,4.68837739211989,536400.957019138,0.0,1.0
2005-09-20,16.89,17.53,16.7,17.29,219778,4.51463478636859,4.68570442895449,4.4638484862259,4.62155331298477,822226.070469333,0.0,1.0
2005-09-21,15.77,16.87,15.68,16.71,510667,4.21526291184326,4.50928886003778,4.19120624335461,4.4665214493913,1910490.22526533,0.0,1.0
2005-09-22,16.35,16.59,15.69,15.7,378178,4.37029477543673,4.43444589140644,4.19387920652002,4.19655216968542,1414826.82924565,0.0,1.0
2005-09-23,16.63,16.74,16.31,16.31,89644,4.44513774406806,4.47454033888751,4.35960292277511,4.35960292277511,335373.121336771,0.0,1.0
2005-09-26,16.95,17.25,16.59,16.74,147378,4.53067256536101,4.61086146032316,4.43444589140644,4.47454033888751,551365.622644803,0.0,1.0
2005-09-27,17.22,17.41,16.74,16.95,153778,4.60284257082694,4.65362887096963,4.47454033888751,4.53067256536101,575309.087645866,0.0,1.0
2005-09-28,17.52,17.63,17.18,17.26,184800,4.68303146578908,4.71243406060854,4.59215071816532,4.61353442348856,691367.551905709,0.0,1.0
2005-09-29,18.51,18.65,17.4,17.4,336844,4.94765481916415,4.98507630347982,4.65095590780423,4.65095590780423,1260189.45700285,0.0,1.0
2005-09-30,19.25,19.35,18.35,18.48,305644,5.1454540934041,5.17218372505815,4.90488740851768,4.93963592966794,1143465.06512266,0.0,1.0
2005-10-03,18.81,19.39,18.6,19.23,224267,5.02784371412629,5.18287557771977,4.97171148765279,5.14010816707329,839020.166467736,0.0,1.0
2005-10-04,18.39,18.83,18.25,18.82,231067,4.9155792611793,5.0331896404571,4.87815777686363,5.0305166772917,864460.098031365,0.0,1.0
2005-10-05,18.25,18.4,17.77,18.32,245067,4.87815777686363,4.9182522243447,4.7498555449242,4.89686851902146,916836.427721192,0.0,1.0
2005-10-06,18.28,18.73,18.15,18.24,162844,4.88617666635984,5.00646000880306,4.85142814520958,4.87548481369822,609226.502286435,0.0,1.0
2005-10-07,18.32,18.42,18.03,18.22,74267,4.89686851902146,4.92359815067551,4.81935258722473,4.87013888736741,277845.20550531,0.0,1.0
2005-10-10,18.01,18.48,17.8,18.48,79200,4.81400666089392,4.93963592966794,4.75787443442042,4.93963592966794,296300.37938816,0.0,1.0
2005-10-11,17.75,18.12,17.72,18.07,215067,4.74450961859339,4.84340925571337,4.73649072909718,4.83004443988634,804601.435528707,0.0,1.0
2005-10-12,17.01,17.69,16.81,17.69,171067,4.54671034435344,4.72847183960096,4.49325108104535,4.72847183960096,639990.113646396,0.0,1.0
2005-10-13,17.04,17.43,16.85,17.1,157244,4.55472923384966,4.65897479730044,4.50394293370697,4.57076701284209,588275.970410504,0.0,1.0
2005-10-14,17.65,17.73,17.0,17.29,83600,4.71777998693934,4.73916369226258,4.54403738118804,4.62155331298477,312761.511576392,0.0,1.0
2005-10-17,17.41,17.65,17.0,17.15,98844,4.65362887096963,4.71777998693934,4.54403738118804,4.58413182866911,369791.8522758,0.0,1.0
2005-10-18,17.5,17.86,17.05,17.4,189067,4.67768553945827,4.77391221341284,4.55740219701506,4.65095590780423,707331.108961887,0.0,1.0
2005-10-19,18.37,18.86,17.54,17.65,211644,4.91023333484849,5.04120852995332,4.68837739211989,4.71777998693934,791795.422919543,0.0,1.0
2005-10-20,17.76,18.49,17.5,18.33,176400,4.7471825817588,4.94230889283334,4.67768553945827,4.89954148218687,659941.754091812,0.0,1.0
2005-10-21,17.98,18.01,17.5755,17.63,180800,4.8059877713977,4.81400666089392,4.69786641135708,4.71243406060854,676402.886280044,0.0,1.0
2005-10-24,18.22,18.22,17.9701,18.02,135244,4.87013888736741,4.87013888736741,4.80334153786395,4.81667962405932,505970.309469349,0.0,1.0
2005-10-25,18.14,18.31,17.76,18.31,115244,4.84875518204418,4.89419555585606,4.7471825817588,4.89419555585606,431146.981341025,0.0,1.0
2005-10-26,17.98,18.31,17.83,18.0,133644,4.8059877713977,4.89419555585606,4.76589332391663,4.81133369772851,499984.443219083,0.0,1.0
2005-10-27,17.58,18.21,17.57,17.8,197067,4.72312591327015,4.89238469173205,4.72043926599298,4.78223215336796,733505.29365865,0.09,1.0
2005-10-28,17.91,18.0,17.54,17.67,123867,4.81178527341686,4.83596509891142,4.71237932416146,4.74730573876471,461046.751661191,0.0,1.0
2005-10-31,18.64,18.75,17.89,17.94,119200,5.00791052465049,5.0374636446994,4.80641197886252,4.81984521524838,443675.658553238,0.0,1.0
2005-11-01,18.62,18.9,18.39,18.5,139867,5.00253723009615,5.07776335385699,4.94074434272117,4.97029746277007,520600.531332766,0.0,1.0
2005-11-02,19.41,19.45,18.49,18.49,92800,5.21478236499282,5.22552895410151,4.9676108154929,4.9676108154929,345411.922095138,0.0,1.0
2005-11-03,18.88,19.6,18.66,19.53,125644,5.07239005930264,5.2658286632591,5.01328381920484,5.24702213231889,467660.943315966,0.0,1.0
2005-11-04,19.02,19.09,18.42,18.78,93778,5.11000312118307,5.12880965212328,4.94880428455269,5.04552358653092,349052.146877563,0.0,1.0
2005-11-07,19.5,19.61,19.25,19.33,170978,5.23896219048737,5.26851531053628,5.17179600855805,5.19328918677543,636399.133792916,0.0,1.0
2005-11-08,19.57,19.69,19.25,19.55,151378,5.25776872142758,5.29000848875366,5.17179600855805,5.25239542687324,563445.753695236,0.0,1.0
2005-11-09,19.49,19.79,19.44,19.75,105067,5.2362755432102,5.31687496152539,5.22284230682433,5.3061283724167,391071.060547089,0.0,1.0
2005-11-10,19.58,19.69,18.93,19.63,142178,5.26045536870476,5.29000848875366,5.08582329568851,5.27388860509062,529202.330384079,0.0,1.0
2005-11-11,19.74,19.82,19.28,19.5,61867,5.30344172513952,5.32493490335691,5.17985595038957,5.23896219048737,230275.855433836,0.0,1.0
2005-11-14,20.04,20.07,19.51,19.72,84667,5.38404114345471,5.39210108528623,5.24164883776455,5.29806843058518,315139.991465831,0.0,1.0
2005-11-15,19.55,20.05,19.53,20.04,136800,5.25239542687324,5.38672779073189,5.24702213231889,5.38404114345471,509184.816191971,0.0,1.0
2005-11-16,19.37,19.54,18.97,19.46,105867,5.20403577588412,5.24970877959606,5.0965698847972,5.22821560137868,394048.749530669,0.0,1.0
2005-11-17,19.8,19.8,19.33,19.46,49600,5.31956160880256,5.31956160880256,5.19328918677543,5.22821560137868,184616.716981884,0.0,1.0
2005-11-18,20.23,20.31,19.7,19.9,141778,5.435087441721,5.45658061993839,5.29269513603083,5.34642808157429,527713.48589229,0.0,1.0
2005-11-21,20.45,20.56,20.03,20.28,91600,5.49419368181881,5.52374680186771,5.38135449617754,5.44852067810687,340945.38861977,0.0,1.0
2005-11-22,21.12,21.35,20.23,20.28,261600,5.6741990493894,5.73599193676438,5.435087441721,5.44852067810687,973704.297630261,0.0,1.0
2005-11-23,20.96,21.3599,20.91,21.0,194444,5.63121269295463,5.73865171756878,5.61777945656877,5.64195928206332,723742.19590374,0.0,1.0
2005-11-25,21.02,21.09,20.69,20.96,19644,5.64733257661767,5.66613910755788,5.55867321647096,5.63121269295463,73117.1529917769,0.0,1.0
2005-11-28,20.99,21.09,20.55,20.9,123778,5.63927263478615,5.66613910755788,5.52106015459054,5.61509280929159,460715.483761768,0.0,1.0
2005-11-29,20.87,21.25,20.81,21.07,111867,5.60703286746008,5.70912546399265,5.59091298379704,5.66076581300354,416381.416907509,0.0,1.0
2005-11-30,21.25,21.62,20.85,20.87,181467,5.70912546399265,5.80853141324805,5.60165957290573,5.60703286746008,675440.358478863,0.0,1.0
2005-12-01,21.29,21.41,21.05,21.05,191644,5.71987205310134,5.75211182042742,5.65539251844919,5.65539251844919,713320.284461215,0.0,1.0
2005-12-02,21.27,21.63,20.85,21.4,121378,5.71449875854699,5.81121806052522,5.60165957290573,5.74942517315024,451782.416811032,0.0,1.0
2005-12-05,21.34,21.34,20.82,21.12,53867,5.73330528948721,5.73330528948721,5.59359963107421,5.6741990493894,200498.965598048,0.0,1.0
2005-12-06,21.24,21.57,21.15,21.47,119067,5.70643881671548,5.79509817686219,5.68225899122092,5.76823170409046,443180.617759718,0.0,1.0
2005-12-07,21.45,21.46,21.13,21.25,66178,5.76285840953611,5.76554505681328,5.67688569666657,5.70912546399265,246321.876944096,0.0,1.0
2005-12-08,21.32,21.5,21.02,21.49,107600,5.72793199493286,5.77629164592197,5.64733257661767,5.7736049986448,400499.168291346,0.0,1.0
2005-12-09,21.1,21.4,20.99,21.4,71867,5.66882575483505,5.74942517315024,5.63927263478615,5.74942517315024,267496.96772857,0.0,1.0
2005-12-12,20.79,21.13,20.07,21.06,139067,5.58553968924269,5.67688569666657,5.39210108528623,5.65807916572636,517622.842349188,0.0,1.0
2005-12-13,20.7,20.96,20.58,20.94,118178,5.56135986374813,5.63121269295463,5.52912009642206,5.62583939840029,439871.660876717,0.0,1.0
2005-12-14,20.52,21.0,20.4,20.81,135244,5.51300021275902,5.64195928206332,5.48076044543294,5.59091298379704,503393.211118911,0.0,1.0
2005-12-15,20.2,20.5,20.0,20.36,128800,5.42702749988948,5.50762691820467,5.37329455434602,5.47001385632425,479407.926356184,0.0,1.0
2005-12-16,19.9,20.47,19.834,20.19,320178,5.34642808157429,5.49956697637315,5.32869620954495,5.42434085261231,1191738.12923036,0.0,1.0
2005-12-19,19.86,20.0,19.5,19.79,93244,5.3356814924656,5.37329455434602,5.23896219048737,5.31687496152539,347064.539481025,0.0,1.0
2005-12-20,20.29,20.49,19.73,19.9,70844,5.45120732538404,5.5049402709275,5.30075507786235,5.34642808157429,263689.247940819,0.0,1.0
2005-12-21,20.62,20.644,20.13,20.17,168800,5.53986668553075,5.54631463899596,5.40822096894927,5.41896755805796,628292.375535122,0.0,1.0
2005-12-22,20.87,20.89,20.4,20.77,47467,5.60703286746008,5.61240616201442,5.48076044543294,5.58016639468834,176677.453729417,0.0,1.0
2005-12-23,21.34,21.44,20.86,20.99,108978,5.73330528948721,5.76017176225894,5.6043462201829,5.63927263478615,405628.23756556,0.0,1.0
2005-12-27,20.36,21.5,20.36,21.5,86667,5.47001385632425,5.77629164592197,5.47001385632425,5.77629164592197,322584.213924778,0.0,1.0
2005-12-28,21.04,21.06,20.16,20.69,37600,5.65270587117202,5.65807916572636,5.41628091078079,5.55867321647096,139951.382228203,0.0,1.0
2005-12-29,20.98,21.24,20.72,20.88,53467,5.63658598750898,5.70643881671548,5.56673315830248,5.60971951473725,199010.121106258,0.0,1.0
2005-12-30,20.71,21.0,20.21,21.0,67467,5.56404651102531,5.64195928206332,5.42971414716666,5.64195928206332,251119.678318887,0.0,1.0
2006-01-03,21.08,21.4,20.25,20.56,201067,5.66345246028071,5.74942517315024,5.44046073627535,5.52374680186771,748393.738576543,0.0,1.0
2006-01-04,21.6,21.79,20.83,20.92,151244,5.80315811869371,5.85420441695999,5.59628627835138,5.62046610384594,562946.990790486,0.0,1.0
2006-01-05,21.58,21.79,21.16,21.44,110400,5.79778482413936,5.85420441695999,5.68494563849809,5.76017176225894,410921.079733871,0.0,1.0
2006-01-06,21.47,21.58,21.22,21.53,69778,5.76823170409046,5.79778482413936,5.70106552216113,5.78435158775349,259721.4773702,0.0,1.0
2006-01-09,20.3,21.39,20.18,21.39,243644,5.45389397266121,5.74673852587307,5.42165420533514,5.74673852587307,906870.068393836,0.0,1.0
2006-01-10,19.42,19.99,18.47,19.88,539600,5.21746901226999,5.37060790706885,4.96223752093855,5.34105478701995,2008451.21942389,0.0,1.0
2006-01-11,20.0,20.07,19.32,19.42,183467,5.37329455434602,5.39210108528623,5.19060253949826,5.21746901226999,682884.58093781,0.0,1.0
2006-01-12,19.82,20.12,19.54,20.12,111600,5.32493490335691,5.4055343216721,5.24970877959606,5.4055343216721,415387.61320924,0.0,1.0
2006-01-13,19.85,19.97,19.74,19.97,36578,5.33299484518843,5.3652346125145,5.30344172513952,5.3652346125145,136147.384551681,0.0,1.0
2006-01-17,19.36,19.9,19.02,19.9,65200,5.20134912860695,5.34642808157429,5.11000312118307,5.34642808157429,242681.65216167,0.0,1.0
2006-01-18,19.42,19.45,18.98,19.05,117778,5.21746901226999,5.22552895410151,5.09925653207438,5.11806306301459,438382.816384927,0.0,1.0
2006-01-19,19.34,19.58,19.0,19.0,61244,5.1959758340526,5.26045536870476,5.10462982662872,5.10462982662872,227956.980137874,0.0,1.0
2006-01-20,19.03,19.542,18.85,19.47,120178,5.11268976846024,5.2502461090515,5.06433011747113,5.23090224865585,447315.883335663,0.0,1.0
2006-01-23,18.63,19.2,18.59,19.2,91378,5.00522387737332,5.15836277217218,4.99447728826463,5.15836277217218,340119.079926827,0.0,1.0
2006-01-24,18.62,18.85,18.47,18.61,130800,5.00253723009615,5.06433011747113,4.96223752093855,4.99985058281897,486852.14881513,0.0,1.0
2006-01-25,18.76,19.18,17.93,18.67,294178,5.04015029197657,5.15298947761784,4.81715856797121,5.01597046648201,1094963.23726405,0.0,1.0
2006-01-26,18.96,19.08,18.74,18.97,144267,5.09388323752003,5.12612300484611,5.03477699742222,5.0965698847972,536977.82074245,0.0,1.0
2006-01-27,18.76,19.18,18.71,19.12,230800,5.04015029197657,5.15298947761784,5.02671705559071,5.1368695939548,859063.271762478,0.0,1.0
2006-01-30,19.31,19.32,18.33,18.68,365244,5.18791589222108,5.19060253949826,4.92462445905813,5.01865711375919,1359478.79389781,0.0,1.0
2006-01-31,19.57,20.34,19.11,19.25,218978,5.25776872142758,5.46464056176991,5.13418294667762,5.17179600855805,815060.472807643,0.0,1.0
2006-02-01,19.79,19.94,19.48,19.48,103600,5.34374143429712,5.38424478018618,5.26003451945972,5.26003451945972,383672.006815516,0.1,1.0
2006-02-02,19.19,19.85,19.13,19.69,132178,5.18172805074087,5.35994277265275,5.16552671238524,5.31673920370441,489507.707691711,0.0,1.0
2006-02-03,19.58,19.72,19.01,19.12,86800,5.28703675005243,5.32483987288222,5.13312403567399,5.16282648932597,321454.924629216,0.0,1.0
2006-02-06,19.7,19.7596,19.39,19.55,49467,5.31943942676368,5.33553275619694,5.23573251192628,5.27893608087462,183195.976458911,0.0,1.0
2006-02-07,19.73,20.0,19.5,19.74,91067,5.32754009594149,5.40044611854181,5.26543496557826,5.33024031900077,337257.322824987,0.0,1.0
2006-02-08,19.74,20.05,19.4,19.74,66667,5.33024031900077,5.41394723383816,5.23843273498555,5.33024031900077,246894.417744884,0.0,1.0
2006-02-09,19.59,19.98,19.51,19.63,49244,5.2897369731117,5.39504567242327,5.26813518863754,5.30053786534879,182370.118760842,0.0,1.0
2006-02-10,19.77,19.85,19.5,19.64,48800,5.33834098817858,5.35994277265275,5.26543496557826,5.30323808840806,180725.810160204,0.0,1.0
2006-02-13,19.59,19.9299,19.55,19.61,74044,5.2897369731117,5.38151755489632,5.27893608087462,5.29513741923024,274214.382940618,0.0,1.0
2006-02-14,18.97,19.95,18.7,19.52,227600,5.12232314343691,5.38694500324545,5.04941712083659,5.27083541169681,842893.327714395,0.0,1.0
2006-02-15,18.89,19.39,18.73,19.0,200267,5.10072135896274,5.23573251192628,5.0575177900144,5.13042381261472,741668.357035936,0.0,1.0
2006-02-16,19.72,19.75,18.73,18.79,156000,5.32483987288222,5.33294054206004,5.0575177900144,5.07371912837003,577730.048872785,0.0,1.0
2006-02-17,18.9,19.86,18.7419,19.86,123467,5.10342158202201,5.36264299571202,5.06073105545494,5.36264299571202,457247.409898565,0.0,1.0
2006-02-21,18.66,19.06,18.52,18.95,119600,5.03861622859951,5.14662515097034,5.00081310576972,5.11692269731836,442926.370802468,0.0,1.0
2006-02-22,18.92,19.3,18.53,18.73,145600,5.10882202814055,5.21143050439285,5.00351332882899,5.0575177900144,539214.712281266,0.0,1.0
2006-02-23,18.8,19.09,18.74,18.83,107378,5.0764193514293,5.15472582014816,5.06021801307368,5.08452002060711,397663.443511935,0.0,1.0
2006-02-24,18.87,18.9,18.58,18.87,173644,5.0953209128442,5.10342158202201,5.01701444412534,5.0953209128442,643072.798759396,0.0,1.0
2006-02-27,19.13,19.42,18.76,18.76,228800,5.16552671238524,5.2438331811041,5.06561845919222,5.06561845919222,847337.405013418,0.0,1.0
2006-02-28,18.46,19.08,18.37,18.95,172800,4.98461176741409,5.15202559708889,4.96030975988065,5.11692269731836,639947.131059085,0.0,1.0
2006-03-01,19.22,19.27,18.56,18.61,114800,5.18982871991868,5.20332983521503,5.0116139980068,5.02511511330315,425150.061606382,0.0,1.0
2006-03-02,18.99,19.29,18.74,19.22,75644,5.12772358955545,5.20873028133358,5.06021801307368,5.18982871991868,280139.819339313,0.0,1.0
2006-03-03,18.31,18.9,18.04,18.78,138667,4.94410842152503,5.10342158202201,4.87120239892471,5.07101890531076,513539.055686169,0.0,1.0
2006-03-06,18.34,18.64,17.9,18.3,126844,4.95220909070284,5.03321578248097,4.83339927609492,4.94140819846576,469753.784097561,0.0,1.0
2006-03-07,18.21,18.54,18.19,18.3,61644,4.91710619093232,5.00621355188826,4.91170574481378,4.94140819846576,228292.25085073,0.0,1.0
2006-03-08,18.46,18.79,17.854,18.12,91378,4.98461176741409,5.07371912837003,4.82097825002227,4.89280418339888,338409.079524983,0.0,1.0
2006-03-09,18.53,18.8,18.37,18.45,118978,5.00351332882899,5.0764193514293,4.96030975988065,4.98191154435482,440622.857402475,0.0,1.0
2006-03-10,19.0,19.05,18.32,18.61,255467,5.13042381261472,5.14392492791107,4.9468086445843,5.02511511330315,946095.912790921,0.0,1.0
2006-03-13,19.24,19.71,19.0,19.46,268044,5.19522916603722,5.32213964982295,5.13042381261472,5.25463407334118,992673.546282415,0.0,1.0
2006-03-14,19.4,19.46,19.09,19.18,199244,5.23843273498555,5.25463407334118,5.15472582014816,5.17902782768159,737879.781138521,0.0,1.0
2006-03-15,19.71,19.9,19.29,19.31,215467,5.32213964982295,5.3734438879491,5.20873028133358,5.21413072745212,797960.002823541,0.0,1.0
2006-03-16,20.08,20.22,19.75,19.75,198178,5.42204790301598,5.45985102584577,5.33294054206004,5.33294054206004,733931.959137889,0.0,1.0
2006-03-17,20.52,20.58,20.0,20.18,278178,5.5408577176239,5.55705905597952,5.40044611854181,5.44905013360869,1030203.77907265,0.0,1.0
2006-03-20,20.86,20.95,20.27,20.52,111644,5.63266530163911,5.65696730917255,5.47335214114212,5.5408577176239,413462.138309956,0.0,1.0
2006-03-21,20.17,20.97,20.03,20.88,135200,5.44634991054942,5.66236775529109,5.40854678771962,5.63806574775765,500699.375689746,0.0,1.0
2006-03-22,19.9,20.33,19.81,20.05,123867,5.3734438879491,5.48955347949775,5.34914188041566,5.41394723383816,458728.768998239,0.0,1.0
2006-03-23,20.1,20.1,19.613,19.79,98978,5.42744834913452,5.42744834913452,5.29594748614802,5.34374143429712,366554.902418785,0.0,1.0
2006-03-24,20.21,20.3,19.9,20.12,79778,5.4571508027865,5.48145281031994,5.3734438879491,5.43284879525306,295449.665634442,0.0,1.0
2006-03-27,20.54,20.57,20.12,20.24,141778,5.54625816374244,5.55435883292025,5.43284879525306,5.46525147196431,525060.326083882,0.0,1.0
2006-03-28,20.57,20.63,20.3,20.43,61067,5.55435883292025,5.57056017127588,5.48145281031994,5.51655571009046,226155.390349451,0.0,1.0
2006-03-29,20.99,21.0,20.48,20.57,164978,5.66776820140963,5.6704684244689,5.53005682538681,5.55435883292025,610979.153864963,0.0,1.0
2006-03-30,21.0,21.02,20.81,21.01,111644,5.6704684244689,5.67586887058744,5.61916418634275,5.67316864752817,413462.138309956,0.0,1.0
2006-03-31,21.36,21.36,20.9,20.95,208667,5.76767645460265,5.76767645460265,5.64346619387619,5.65696730917255,772776.898129086,0.0,1.0
2006-04-03,20.82,21.41,20.554,21.35,117600,5.62186440940202,5.78117756989901,5.55003847602542,5.76497623154338,435519.575304099,0.0,1.0
2006-04-04,20.89,20.94,20.5,20.73,93378,5.64076597081692,5.65426708611327,5.53545727150535,5.59756240186859,345815.875023352,0.0,1.0
2006-04-05,20.95,20.95,20.7,20.88,56844,5.65696730917255,5.65696730917255,5.58946173269077,5.63806574775765,210515.941654645,0.0,1.0
2006-04-06,21.12,21.2,20.75,20.79,70667,5.70287110118015,5.72447288565432,5.60296284798713,5.61376374022421,261708.008741622,0.0,1.0
2006-04-07,20.67,21.2,20.35,21.13,86000,5.58136106351296,5.72447288565432,5.49495392561629,5.70557132423942,318492.206429869,0.0,1.0
2006-04-10,20.92,20.982,20.61,20.73,336667,5.64886663999473,5.66560802296221,5.56515972515733,5.59756240186859,1246811.8100247,0.0,1.0
2006-04-11,20.92,20.98,20.82,20.88,153200,5.64886663999473,5.66506797835036,5.62186440940202,5.63806574775765,567360.535175068,0.0,1.0
2006-04-12,20.99,21.0,20.8,20.98,114978,5.66776820140963,5.6704684244689,5.61646396328348,5.66506797835036,425809.266405737,0.0,1.0
2006-04-13,21.25,21.28,20.86,20.9,89467,5.73797400095067,5.74607467012849,5.63266530163911,5.64346619387619,331331.886426291,0.0,1.0
2006-04-17,21.14,21.3,21.0,21.18,313378,5.70827154729869,5.75147511624703,5.6704684244689,5.71907243953578,1160563.37984395,0.0,1.0
2006-04-18,21.33,21.5,21.11,21.3,465244,5.75957578542484,5.80547957743245,5.70017087812088,5.75147511624703,1722983.5824216,0.0,1.0
2006-04-19,21.48,21.67,21.19,21.19,270667,5.8000791313139,5.85138336944005,5.72177266259505,5.72177266259505,1002387.55857853,0.0,1.0
2006-04-20,22.52,22.54,21.39,21.39,298000,6.08090232947808,6.08630277559662,5.77577712378047,5.77577712378047,1103612.52925699,0.0,1.0
2006-04-21,22.4,22.72,22.01,22.72,153378,6.04849965276683,6.1349067906635,5.94319095345526,6.1349067906635,568019.739974422,0.0,1.0
2006-04-24,21.7,22.27,21.66,22.27,132444,5.85948403861786,6.0133967529963,5.84868314638078,6.0133967529963,490492.811492994,0.0,1.0
2006-04-25,21.68,21.97,21.47,21.66,114578,5.85408359249932,5.93239006121818,5.79737890825463,5.84868314638078,424327.907306064,0.0,1.0
2006-04-26,21.49,21.9699,21.11,21.6,72578,5.83248180802515,5.96272880754452,5.72934811388604,5.86233629843385,267416.388312424,0.11,1.0
2006-04-27,21.93,22.1,20.91,21.39,174000,5.95189976965992,5.99803852756426,5.67506722223388,5.80534136219907,641109.586463689,0.0,1.0
2006-04-28,21.35,22.54,21.29,21.83,228044,5.79448518386864,6.11745648919902,5.77820091637299,5.92475932383384,840236.75020417,0.0,1.0
2006-05-01,20.99,21.64,20.92,21.37,77467,5.69677957889474,5.87319247676428,5.67778126681648,5.79991327303386,285430.093876912,0.0,1.0
2006-05-02,21.46,21.75,20.01,20.97,133244,5.82433967427733,5.90304696717297,5.43080320979913,5.69135148972952,490942.561717057,0.0,1.0
2006-05-03,21.55,21.71,21.127,21.47,76000,5.8487660755208,5.89219078884254,5.73396198967647,5.82705371885994,280024.87684621,0.0,1.0
2006-05-04,21.69,21.75,21.42,21.61,49200,5.88676269967732,5.90304696717297,5.8134834959469,5.86505034301645,181279.262379388,0.0,1.0
2006-05-05,21.6,21.89,21.54,21.75,133600,5.86233629843385,5.94104359132948,5.8460520309382,5.90304696717297,492254.25719281,0.0,1.0
2006-05-08,21.28,21.52,21.26,21.52,52800,5.77548687179038,5.84062394177298,5.77005878262516,5.84062394177298,194543.598651051,0.0,1.0
2006-05-09,21.29,21.43,21.29,21.3,79378,5.77820091637299,5.8161975405295,5.77820091637299,5.7809149609556,292471.245714453,0.0,1.0
2006-05-10,21.23,21.49,21.15,21.29,61778,5.76191664887734,5.83248180802515,5.74020429221647,5.77820091637299,227623.379497436,0.0,1.0
2006-05-11,20.87,21.48,20.7,21.21,84800,5.66421104390344,5.82976776344255,5.6180722859991,5.75648855971212,312448.809954718,0.0,1.0
2006-05-12,20.19,20.82,19.77,20.77,111067,5.47965601228608,5.6506408209904,5.36566613981653,5.63707059807736,409230.565745762,0.0,1.0
2006-05-15,20.43,20.74,19.85,19.98,90178,5.54479308226868,5.62892846432953,5.3873784964774,5.42266107605131,332264.25452944,0.0,1.0
2006-05-16,20.38,20.72,20.04,20.48,75378,5.53122285935564,5.62350037516432,5.43894534354696,5.55836330518172,277733.094301494,0.0,1.0
2006-05-17,20.58,20.77,19.88,20.2,120444,5.5855037510078,5.63707059807736,5.39552063022522,5.48237005686869,443780.47719559,0.0,1.0
2006-05-18,20.61,21.39,20.25,20.58,176667,5.59364588475563,5.80534136219907,5.49594027978173,5.5855037510078,650936.248918279,0.0,1.0
2006-05-19,20.6,21.31,19.88,20.48,87378,5.59093184017302,5.7836290055382,5.39552063022522,5.55836330518172,321947.548540369,0.0,1.0
2006-05-22,20.75,21.04,19.9,20.49,189244,5.63164250891214,5.71034980180778,5.40094871939044,5.56107734976433,697276.681498474,0.0,1.0
2006-05-23,19.94,21.19,19.93,20.89,140978,5.41180489772087,5.75106047054691,5.40909085313827,5.66963913306866,519438.777474012,0.0,1.0
2006-05-24,20.11,20.28,19.43,19.87,165600,5.45794365562521,5.50408241352955,5.27338862400785,5.39280658564262,610159.468496478,0.0,1.0
2006-05-25,20.84,21.1,20.34,20.34,185378,5.65606891015562,5.72663406930343,5.5203666810252,5.5203666810252,683032.25815785,0.0,1.0
2006-05-26,20.84,20.95,20.48,20.9,123200,5.65606891015562,5.68592340056431,5.55836330518172,5.67235317765127,453935.063519118,0.0,1.0
2006-05-30,20.27,21.07,20.27,20.9,132978,5.50136836894695,5.71849193555561,5.50136836894695,5.67235317765127,489962.474648095,0.0,1.0
2006-05-31,20.31,20.69,20.18,20.29,154267,5.51222454727738,5.61535824141649,5.47694196770347,5.50679645811216,568402.601005713,0.0,1.0
2006-06-01,20.42,20.68,20.15,20.33,133200,5.54207903768607,5.61264419683388,5.46879983395565,5.5176526364426,490780.442051514,0.0,1.0
2006-06-02,20.17,20.57,20.15,20.56,156667,5.47422792312086,5.58278970642519,5.46879983395565,5.58007566184259,577245.491853488,0.0,1.0
2006-06-05,19.8,20.3,19.63,20.15,225867,5.37380827356436,5.50951050269477,5.32766951566002,5.46879983395565,832215.511297668,0.0,1.0
2006-06-06,20.04,20.24,19.65,19.89,137467,5.43894534354696,5.49322623519912,5.33309760482523,5.39823467480783,506502.365071287,0.0,1.0
2006-06-07,19.88,20.45,19.82,20.01,152844,5.39552063022522,5.5502211714339,5.37923636272957,5.43080320979913,563159.503640553,0.0,1.0
2006-06-08,19.99,20.05,19.63,19.83,202444,5.42537512063392,5.44165938812956,5.32766951566002,5.38195040731218,745912.581161236,0.0,1.0
2006-06-09,19.77,20.1,19.6,20.0,178044,5.36566613981653,5.45522961104261,5.31952738191219,5.42808916521652,656009.857542191,0.0,1.0
2006-06-12,19.02,19.88,19.01,19.7,117600,5.16211279612091,5.39552063022522,5.15939875153831,5.34666782773828,433301.651540977,0.0,1.0
2006-06-13,19.34,19.99,19.0,19.0,124267,5.24896222276438,5.42537512063392,5.1566847069557,5.1566847069557,457866.465408525,0.0,1.0
2006-06-14,19.29,19.44,19.1,19.29,92800,5.23539199985134,5.27610266859046,5.18382515278178,5.23539199985134,341925.112780634,0.0,1.0
2006-06-15,20.0,20.3,19.38,19.43,298444,5.42808916521652,5.50951050269477,5.25981840109481,5.27338862400785,1099628.21507224,0.0,1.0
2006-06-16,19.66,20.09,19.55,20.0,436578,5.33581164940784,5.45251556646,5.30595715899915,5.42808916521652,1608588.16689164,0.0,1.0
2006-06-19,19.475,19.69,19.31,19.66,81778,5.28560182462959,5.34395378315567,5.24082008901655,5.33581164940784,301314.136562228,0.0,1.0
2006-06-20,19.5,19.75,19.37,19.57,93244,5.29238693608611,5.36023805065132,5.2571043565122,5.31138524816437,343561.047587473,0.0,1.0
2006-06-21,19.74,19.8,19.42,19.42,142578,5.35752400606871,5.37380827356436,5.27067457942524,5.27067457942524,525334.038039195,0.0,1.0
2006-06-22,19.7,19.84,19.46,19.61,148044,5.34666782773828,5.38466445189479,5.28153075775568,5.3222414264948,545473.721945002,0.0,1.0
2006-06-23,19.63,19.76,19.26,19.6,170178,5.32766951566002,5.36295209523393,5.22724986610351,5.31952738191219,627027.282788608,0.0,1.0
2006-06-26,19.75,20.06,19.6,19.69,122844,5.36023805065132,5.44437343271217,5.31952738191219,5.34395378315567,452623.368043365,0.0,1.0
2006-06-27,19.58,19.83,19.37,19.7,150844,5.31409929274698,5.38195040731218,5.2571043565122,5.34666782773828,555790.427934073,0.0,1.0
2006-06-28,19.63,19.67,19.02,19.64,131200,5.32766951566002,5.33852569399045,5.16211279612091,5.33038356024263,483411.366345035,0.0,1.0
2006-06-29,20.37,20.39,19.44,19.58,221467,5.52850881477303,5.53393690393825,5.27610266859046,5.31409929274698,816003.544743414,0.0,1.0
2006-06-30,20.95,21.21,19.77,20.44,409200,5.68592340056431,5.75648855971212,5.36566613981653,5.54750712685129,1507712.88954564,0.0,1.0
2006-07-03,20.73,20.92,20.5,20.86,59067,5.62621441974693,5.67778126681648,5.56379139434694,5.66149699932083,217634.597377303,0.0,1.0
2006-07-05,19.99,20.56,19.9,20.46,163867,5.42537512063392,5.58007566184259,5.40094871939044,5.5529352160165,603774.164396812,0.0,1.0
2006-07-06,20.0,20.14,19.9,20.0,121467,5.42808916521652,5.46608578937304,5.40094871939044,5.42808916521652,447549.759419454,0.0,1.0
2006-07-07,19.92,20.34,19.77,20.0,107867,5.40637680855566,5.5203666810252,5.36566613981653,5.42808916521652,397440.044615395,0.0,1.0
2006-07-10,19.9,20.1,19.7,20.0,103644,5.40094871939044,5.45522961104261,5.34666782773828,5.42808916521652,381880.241261165,0.0,1.0
2006-07-11,20.27,20.35,19.5,19.82,159067,5.50136836894695,5.52308072560781,5.29238693608611,5.37923636272957,586088.382701262,0.0,1.0
2006-07-12,19.82,20.19,19.79,20.19,120400,5.37923636272957,5.47965601228608,5.37109422898175,5.47965601228608,443618.357530048,0.0,1.0
2006-07-13,19.29,19.72,19.05,19.72,150044,5.23539199985134,5.35209591690349,5.17025492986874,5.35209591690349,552842.797651482,0.0,1.0
2006-07-14,19.79,19.99,19.16,19.19,147378,5.37109422898175,5.42537512063392,5.20010942027743,5.20825155402525,543019.819734745,0.0,1.0
2006-07-17,19.94,20.29,19.71,19.71,198578,5.41180489772087,5.50679645811216,5.34938187232088,5.34938187232088,731668.157820613,0.0,1.0
2006-07-18,20.18,20.2,19.28,20.06,150844,5.47694196770347,5.48237005686869,5.23267795526873,5.44437343271217,555790.427934074,0.0,1.0
2006-07-19,21.5,22.17,20.08,20.12,430267,5.83519585260776,6.01703683964252,5.44980152187739,5.46065770020782,1585335.04849984,0.0,1.0
2006-07-20,20.51,21.68,20.47,21.19,196267,5.56650543892955,5.88404865509471,5.55564926059911,5.75106047054691,723153.190841775,0.0,1.0
2006-07-21,20.48,20.64,19.87,20.38,266667,5.55836330518172,5.60178801850345,5.39280658564262,5.53122285935564,982544.655709843,0.0,1.0
2006-07-24,20.59,20.97,20.4,20.63,216178,5.58821779559041,5.69135148972952,5.53665094852085,5.59907397392084,796516.02403763,0.0,1.0
2006-07-25,20.83,20.93,20.43,20.54,154844,5.65335486557301,5.68049531139909,5.54479308226868,5.57464757267737,570528.579347032,0.0,1.0
2006-07-26,20.83,20.93,20.4,20.71,136400,5.68592340056431,5.71322020037499,5.56854716137839,5.6531672407915,499692.275087283,0.12,1.0
2006-07-27,20.97,21.31,20.79,20.95,179467,5.72413892029926,5.81694803965556,5.67500468064004,5.71867956033712,657465.34848306,0.0,1.0
2006-07-28,21.39,21.64,21.07,21.07,200667,5.83878547950411,5.9070274790308,5.75143572010994,5.75143572010994,735130.130241494,0.0,1.0
2006-07-31,21.61,21.71,21.1,21.19,99778,5.8988384390876,5.92613523889828,5.75962476005314,5.78419187988275,365530.02803269,0.0,1.0
2006-08-01,21.76,21.76,21.1731,21.43,159067,5.93978363880362,5.93978363880362,5.77957872071475,5.84970419942838,582731.313206076,0.0,1.0
2006-08-02,21.66,21.75,21.45,21.7,115200,5.91248683899294,5.93705395882255,5.85516355939051,5.92340555891721,422027.493328849,0.0,1.0
2006-08-03,21.58,21.71,21.26,21.45,95600,5.8906493991444,5.92613523889828,5.80329963975023,5.85516355939051,350224.204533315,0.0,1.0
2006-08-04,21.53,22.0,21.07,21.82,100178,5.87700099923906,6.00529595834925,5.75143572010994,5.95616171869002,366995.401273415,0.0,1.0
2006-08-07,21.15,21.5,21.1,21.39,110844,5.77327315995848,5.86881195929585,5.75962476005314,5.83878547950411,406069.578737352,0.0,1.0
2006-08-08,20.56,21.39,20.5,21.31,152178,5.61222204107548,5.83878547950411,5.59584396118907,5.81694803965556,557493.922567687,0.0,1.0
2006-08-09,20.2,20.8,19.92,20.8,206978,5.51395356175703,5.67773436062111,5.43752252228714,5.67773436062111,758250.056547036,0.0,1.0
2006-08-10,20.7,20.77,19.93,19.97,198267,5.65043756081043,5.6695453206779,5.4402522022682,5.45117092219247,726337.890797143,0.0,1.0
2006-08-11,20.21,20.73,20.02,20.73,117644,5.5166832417381,5.65862660075363,5.46481932209781,5.65862660075363,430980.92382968,0.0,1.0
2006-08-14,20.32,20.4,20.04,20.3,183067,5.54670972152985,5.56854716137839,5.47027868205995,5.54125036156771,670653.707649587,0.0,1.0
2006-08-15,20.48,20.6,20.08,20.52,108978,5.59038460122693,5.62314076099975,5.48119740198422,5.60130332115121,399233.612569369,0.0,1.0
2006-08-16,21.51,21.53,20.41,20.67,139378,5.87154163927692,5.87700099923906,5.57127684135946,5.64224852086722,510601.978864482,0.0,1.0
2006-08-17,21.36,21.53,21.21,21.39,131244,5.8305964395609,5.87700099923906,5.78965123984489,5.83878547950411,480803.614014336,0.0,1.0
2006-08-18,21.23,21.47,20.91,21.47,88267,5.79511059980702,5.86062291935265,5.70776084041285,5.86062291935265,323360.249597722,0.0,1.0
2006-08-21,20.93,21.2,20.67,21.02,46800,5.71322020037499,5.78692155986382,5.64224852086722,5.7377873202046,171448.669164845,0.0,1.0
2006-08-22,21.18,21.2,20.76,20.83,44978,5.78146219990168,5.78692155986382,5.66681564069683,5.68592340056431,164773.894053342,0.0,1.0
2006-08-23,21.0,21.2,20.65,21.14,114444,5.73232796024246,5.78692155986382,5.63678916090509,5.77054347997741,419257.937903879,0.0,1.0
2006-08-24,21.28,21.32,20.6,21.0,187244,5.80875899971236,5.81967771963663,5.62314076099975,5.73232796024246,685955.86771586,0.0,1.0
2006-08-25,21.41,21.5,21.0,21.28,75867,5.84424483946624,5.86881195929585,5.73232796024246,5.80875899971236,277933.679135241,0.0,1.0
2006-08-28,21.85,21.98,21.25,21.59,88800,5.96435075863323,5.99983659838711,5.80056995976916,5.89337907912546,325312.859440988,0.0,1.0
2006-08-29,22.78,22.79,21.69,21.98,190578,6.21821099687254,6.2209406768536,5.92067587893614,5.99983659838711,698169.753677303,0.0,1.0
2006-08-30,22.76,22.86,22.62,22.64,112844,6.2127516369104,6.24004843672108,6.17453611717545,6.17999547713759,413396.444940978,0.0,1.0
2006-08-31,22.69,22.93,22.64,22.89,116667,6.19364387704293,6.25915619658855,6.17999547713759,6.24823747666428,427401.749689208,0.0,1.0
2006-09-01,22.94,23.1,22.64,22.76,174178,6.26188587656962,6.30556075626671,6.17999547713759,6.2127516369104,638089.450807572,0.0,1.0
2006-09-05,23.1,23.25,22.74,23.04,122444,6.30556075626671,6.34650595598273,6.20729227694827,6.2891826763803,448565.402718382,0.0,1.0
2006-09-06,22.28,23.04,22.28,23.04,103778,6.08172699781915,6.2891826763803,6.08172699781915,6.2891826763803,380183.760439941,0.0,1.0
2006-09-07,22.23,22.5,22.0,22.12,200844,6.06807859791381,6.14177995740264,6.00529595834925,6.03805211812206,735778.557900515,0.0,1.0
2006-09-08,22.28,22.3199,22.0,22.22,59600,6.08172699781915,6.09261842094361,6.00529595834925,6.06534891793274,218340.61286805,0.0,1.0
2006-09-11,22.4,22.57,22.103,22.57,97600,6.11448315759196,6.16088771727011,6.03341166215424,6.16088771727011,357551.070736941,0.0,1.0
2006-09-12,23.4,23.68,22.43,22.48,292844,6.38745115569874,6.46388219516864,6.12267219753516,6.1363205974405,1072814.4032673,0.0,1.0
2006-09-13,23.61,23.79,23.26,23.53,112800,6.44477443530117,6.49390867496039,6.34923563596379,6.42293699545263,413235.253884498,0.0,1.0
2006-09-14,22.93,23.57,22.87,23.48,104267,6.25915619658855,6.4338557153769,6.24277811670215,6.40928859554729,381975.179226729,0.0,1.0
2006-09-15,22.95,23.36,22.66,23.1,330178,6.26461555655069,6.37653243577447,6.18545483709972,6.30556075626671,1209585.01469039,0.0,1.0
2006-09-18,22.65,23.05,22.43,22.81,97200,6.18272515711865,6.29191235636137,6.12267219753516,6.22640003681574,356085.697496217,0.0,1.0
2006-09-19,23.3,23.466,22.36,22.51,428844,6.36015435588807,6.40546704357379,6.10356443766769,6.14450963738371,1571041.30511386,0.0,1.0
2006-09-20,24.41,24.6,23.3,23.65,511200,6.66314883378659,6.71501275342688,6.36015435588807,6.45569315522544,1872747.00164677,0.0,1.0
2006-09-21,24.7,25.1,24.09,24.59,220267,6.74230955323756,6.85149675248028,6.57579907439242,6.71228307344582,806933.419037028,0.0,1.0
2006-09-22,24.63,24.75,24.01,24.71,181200,6.72320179337009,6.7559579531429,6.55396163454388,6.74503923321863,663814.078048502,0.0,1.0
2006-09-25,25.01,25.08,23.84,24.37,442444,6.82692963265067,6.84603739251814,6.50755707486573,6.65223011386232,1620863.99529852,0.0,1.0
2006-09-26,25.53,25.72,25.01,25.01,432978,6.96887299166619,7.02073691130648,6.82692963265067,6.82692963265067,1586185.93755676,0.0,1.0
2006-09-27,25.46,25.77,25.29,25.57,298667,6.94976523179872,7.03438531121182,6.90336067212056,6.97979171159046,1094146.57421916,0.0,1.0
2006-09-28,25.38,25.83,25.07,25.68,311378,6.92792779195018,7.05076339109823,6.84330771253707,7.00981819138221,1140712.4723763,0.0,1.0
2006-09-29,25.16,25.6,25.02,25.27,296667,6.86787483236668,6.98798075153367,6.82965931263173,6.89790131215843,1086819.70801554,0.0,1.0
2006-10-02,24.77,25.46,24.62,25.07,140844,6.76141731310504,6.94976523179872,6.72047211338902,6.84330771253707,515972.571791739,0.0,1.0
2006-10-03,24.82,25.042,24.5,24.65,156267,6.77506571301038,6.83566460859008,6.68771595361621,6.72866115333222,572473.700521,0.0,1.0
2006-10-04,25.41,25.48,24.57,24.84,136978,6.93611683189338,6.95522459176085,6.70682371348368,6.78052507297251,501809.739420131,0.0,1.0
2006-10-05,26.41,26.53,25.35,25.5,205067,7.20908483000016,7.24184098977298,6.91973875200697,6.96068395172299,751249.235889471,0.0,1.0
2006-10-06,25.86,26.42,25.66,26.42,208844,7.05895243104143,7.21181450998123,7.00435883142007,7.21181450998123,765086.022715019,0.0,1.0
2006-10-09,26.2,26.32,25.42,26.0,212000,7.15176155039774,7.18451771017055,6.93884651187445,7.09716795077638,776647.81758434,0.0,1.0
2006-10-10,26.02,26.3,25.78,26.2,85067,7.10262731073852,7.17905835020842,7.03711499119289,7.15176155039774,311637.26367192,0.0,1.0
2006-10-11,25.95,26.49,25.8,26.02,169778,7.08351955087104,7.2309222698487,7.04257435115502,7.10262731073852,621970.345159595,0.0,1.0
2006-10-12,26.4,26.55,25.95,25.95,144844,7.20635515001909,7.24730034973511,7.08351955087104,7.08351955087104,530626.304198992,0.0,1.0
2006-10-13,25.92,26.5,25.66,26.5,239600,7.07533051092784,7.23365194982977,7.00435883142007,7.23365194982977,877758.571194377,0.0,1.0
2006-10-16,26.65,26.85,26.0,26.0,127778,7.27459714954579,7.32919074916715,7.09716795077638,7.09716795077638,468106.154883452,0.0,1.0
2006-10-17,26.48,27.15,26.24,26.38,134000,7.22819258986764,7.41108114859918,7.16268027032201,7.20089579005696,490900.035642932,0.0,1.0
2006-10-18,26.87,27.45,26.65,26.78,234667,7.33465010912928,7.49297154803122,7.27459714954579,7.31008298929967,859686.855703134,0.0,1.0
2006-10-19,27.74,27.76,26.75,26.88,166844,7.57213226748218,7.57759162744432,7.30189394935647,7.33737978911035,611221.832438876,0.0,1.0
2006-10-20,27.79,28.104,27.75,27.88,166178,7.58578066738752,7.67149261879305,7.57486194746325,7.61034778721714,608781.985993069,0.0,1.0
2006-10-23,28.04,28.13,27.6,27.79,159867,7.65402266691422,7.67858978674383,7.53391674774724,7.58578066738752,585662.059687527,0.0,1.0
2006-10-24,27.39,28.12,26.98,28.12,356044,7.47659346814481,7.67586010676276,7.36467658892103,7.67586010676276,1304343.37530188,0.0,1.0
2006-10-25,27.71,27.76,27.07,27.76,128844,7.59942906729286,7.61314149794478,7.42390995494831,7.61314149794478,469807.298467467,0.13,1.0
2006-10-26,28.08,28.14,27.42,27.42,176267,7.70090105411705,7.71735597089936,7.51989696951174,7.51989696951174,642727.042617157,0.0,1.0
2006-10-27,27.51,28.3,27.35,28.14,131200,7.54457934468519,7.76123574898549,7.50069956659905,7.71735597089936,478398.043827665,0.0,1.0
2006-10-30,27.96,27.97,27.29,27.48,101600,7.66799122055245,7.67073370668284,7.48424464981675,7.53635188629404,370466.777842155,0.0,1.0
2006-10-31,27.18,28.07,26.65,28.07,179467,7.45407730238253,7.69815856798667,7.3087255374722,7.69815856798667,654395.287588564,0.0,1.0
2006-11-01,27.12,27.6,26.79,26.79,293244,7.43762238560023,7.56926171985864,7.34712034329757,7.34712034329757,1069263.38387347,0.0,1.0
2006-11-02,26.47,27.28,26.47,27.0,226844,7.2593607871253,7.48150216368637,7.2593607871253,7.40471255203563,827147.300716789,0.0,1.0
2006-11-03,26.75,26.84,26.58,26.65,154800,7.33615039877604,7.36083277394949,7.28952813455952,7.3087255374722,564451.350491787,0.0,1.0
2006-11-06,27.28,27.37,26.75,26.93,137244,7.48150216368637,7.50618453885982,7.33615039877604,7.38551514912294,500436.441517409,0.0,1.0
2006-11-07,27.16,27.61,26.98,27.01,128800,7.44859233012177,7.57200420598903,7.39922757977486,7.40745503816601,469646.86009911,0.0,1.0
2006-11-08,27.0,27.1,26.67,26.98,173600,7.40471255203563,7.43213741333947,7.31421050973297,7.39922757977486,633002.2896988,0.0,1.0
2006-11-09,25.83,26.99,25.27,26.99,460044,7.08384167478075,7.40197006590525,6.93026245147927,7.40197006590525,1677470.65300804,0.0,1.0
2006-11-10,26.0,26.0,25.33,25.93,322844,7.13046393899727,7.13046393899727,6.94671736826157,7.11126653608459,1177194.64985898,0.0,1.0
2006-11-13,25.97,26.04,25.51,26.0,188844,7.12223648060612,7.14143388351881,6.99608211860848,7.13046393899727,688586.891681338,0.0,1.0
2006-11-14,25.93,26.07,25.54,25.64,149467,7.11126653608459,7.14966134190996,7.00430957699963,7.03173443830346,545005.490981628,0.0,1.0
2006-11-15,26.0,26.012,25.71,25.96,108267,7.13046393899727,7.13375492235373,7.05093184121615,7.11949399447574,394776.83697477,0.0,1.0
2006-11-16,25.89,26.25,25.75,25.9,169067,7.10029659156305,7.19902609225686,7.06190178573768,7.10303907769344,616473.491431493,0.0,1.0
2006-11-17,26.0,26.25,25.75,26.08,121778,7.13046393899727,7.19902609225686,7.06190178573768,7.15240382804034,444042.35503998,0.0,1.0
2006-11-20,25.62,26.0,25.2,25.91,266800,7.0262494660427,7.13046393899727,6.91106504856659,7.10578156382382,972839.924491013,0.0,1.0
2006-11-21,25.41,26.0,25.13,25.67,259067,6.96865725730464,7.13046393899727,6.8918676456539,7.03996189669462,944642.881252299,0.0,1.0
2006-11-22,25.23,25.45,24.68,25.45,337067,6.91929250695774,6.97962720182618,6.76845576978664,6.97962720182618,1229056.35243033,0.0,1.0
2006-11-24,25.36,25.41,24.99,24.99,86000,6.95494482665272,6.96865725730464,6.85347283982853,6.85347283982853,313584.083606549,0.0,1.0
2006-11-27,24.84,25.2,24.7,25.2,199867,6.81233554787278,6.91106504856659,6.77394074204741,6.91106504856659,728780.349281279,0.0,1.0
2006-11-28,25.12,25.16,24.66,24.76,155644,6.88912515952352,6.90009510404505,6.76297079752587,6.79039565882971,567528.850102996,0.0,1.0
2006-11-29,25.26,25.42,25.16,25.16,127778,6.92751996534889,6.97139974343503,6.90009510404505,6.90009510404505,465920.314361367,0.0,1.0
2006-11-30,25.0099,25.39,24.98,25.15,171644,6.858930387228,6.96317228504388,6.85073035369815,6.89735261791467,625870.074960028,0.0,1.0
2006-12-01,25.21,25.34,24.64,24.96,225378,6.91380753469697,6.94945985439196,6.75748582526511,6.84524538143738,821801.785989264,0.0,1.0
2006-12-04,25.43,25.5128,25.04,25.19,157244,6.97414222956541,6.99685001472499,6.86718527048045,6.9083225624362,573362.972588699,0.0,1.0
2006-12-05,25.47,25.95,25.46,25.58,121644,6.98511217408694,7.11675150834535,6.98236968795656,7.01527952152116,443553.747281802,0.0,1.0
2006-12-06,25.73,25.92,25.45,25.48,84667,7.05641681347692,7.1085240499542,6.97962720182618,6.98785466021733,308723.530310647,0.0,1.0
2006-12-07,25.96,26.08,25.71,25.83,178978,7.11949399447574,7.15240382804034,7.05093184121615,7.08384167478075,652612.23390387,0.0,1.0
2006-12-08,26.1,26.15,25.66,25.95,108000,7.15788880030111,7.17160123095303,7.03721941056423,7.11675150834535,393803.267784968,0.0,1.0
2006-12-11,26.41,26.61,26.01,26.03,171778,7.242905870343,7.29775559295067,7.13320642512766,7.13869139738842,626358.682718206,0.0,1.0
2006-12-12,26.21,26.66,25.72,26.48,238844,7.18805614773533,7.31146802360259,7.05367432734653,7.26210327325568,870903.219359563,0.0,1.0
2006-12-13,26.78,26.78,26.32,26.4,194044,7.34437785716719,7.34437785716719,7.21822349516955,7.24016338421262,707547.789759873,0.0,1.0
2006-12-14,26.97,27.3,26.81,26.86,127867,7.39648509364448,7.48698713594714,7.35260531555834,7.36631774621026,466244.837424634,0.0,1.0
2006-12-15,27.01,27.26,26.95,27.01,240267,7.40745503816601,7.4760171914256,7.39100012138371,7.40745503816601,876091.942045286,0.0,1.0
2006-12-18,26.84,27.14,26.84,26.96,255867,7.36083277394949,7.443107357861,7.36083277394949,7.3937426075141,932974.636280893,0.0,1.0
2006-12-19,26.81,26.93,26.68,26.82,100444,7.35260531555834,7.38551514912294,7.31695299586336,7.35534780168873,366251.624346234,0.0,1.0
2006-12-20,27.25,27.42,26.91,26.91,144044,7.47327470529522,7.51989696951174,7.38003017686218,7.38003017686218,525231.462081647,0.0,1.0
2006-12-21,27.21,27.48,27.09,27.25,97378,7.46230476077368,7.53635188629404,7.42939492720908,7.47327470529522,355071.987133006,0.0,1.0
2006-12-22,27.43,27.5,27.07,27.19,106178,7.52263945564212,7.54183685855481,7.42390995494831,7.45681978851292,387159.660804374,0.0,1.0
2006-12-26,28.25,28.35,27.28,27.46,144400,7.74752331833358,7.77494817963741,7.48150216368637,7.53086691403327,526529.554334716,0.0,1.0
2006-12-27,29.14,29.2,28.22,28.22,370400,7.99160458393771,8.00805950072001,7.73929585994242,7.73929585994242,1350599.3554403,0.0,1.0
2006-12-28,29.0,29.28,28.81,29.15,398178,7.95320977811234,8.02999938976308,7.90110254163505,7.9943470700681,1451887.01444521,0.0,1.0
2006-12-29,28.96,29.15,28.93,28.93,118400,7.94223983359081,7.9943470700681,7.93401237519966,7.93401237519966,431725.063942039,0.0,1.0
2007-01-03,29.69,29.7,29.09,29.1,330444,8.14244132110881,8.14518380723919,7.97789215328579,7.98063463941618,1204906.73166607,0.0,1.0
2007-01-04,28.64,29.62,28.46,29.53,408844,7.85448027741853,8.12324391819612,7.80511552707163,8.09856154302267,1490778.73346553,0.0,1.0
2007-01-05,26.74,28.65,26.567,28.65,616844,7.33340791264566,7.85722276354892,7.28596290259002,7.85722276354892,2249214.65660695,0.0,1.0
2007-01-08,27.03,27.16,26.32,26.9,281200,7.41294001042678,7.44859233012177,7.21822349516955,7.37728769073179,1025347.02686234,0.0,1.0
2007-01-09,27.04,27.13,26.43,27.08,120000,7.41568249655716,7.44036487173062,7.24839084260377,7.4266524410787,437559.186427742,0.0,1.0
2007-01-10,27.09,27.1,26.72,26.76,66578,7.42939492720908,7.43213741333947,7.32792294038489,7.33889288490642,242765.129283218,0.0,1.0
2007-01-11,27.05,27.47,26.84,27.07,140267,7.41842498268755,7.53360940016366,7.36083277394949,7.42390995494831,511459.286688834,0.0,1.0
2007-01-12,27.53,27.56,26.94,26.94,67378,7.55006431694596,7.55829177533711,7.38825763525333,7.38825763525333,245682.19052607,0.0,1.0
2007-01-16,27.08,28.02,27.04,27.68,123378,7.4266524410787,7.68444613733475,7.41568249655716,7.59120160890171,449876.477525683,0.0,1.0
2007-01-17,27.03,27.24,26.85,27.025,148444,7.41294001042678,7.47053221916483,7.36357526007988,7.41156876736159,541275.298917331,0.0,1.0
2007-01-18,26.72,27.1,26.49,26.78,108800,7.32792294038489,7.43213741333947,7.26484575938607,7.34437785716719,396720.329027819,0.0,1.0
2007-01-19,27.64,27.83,26.57,26.61,133644,7.58023166438018,7.63233890085746,7.28678564842914,7.29775559295067,487309.665924576,0.0,1.0
2007-01-22,27.52,27.81,27.3201,27.73,169600,7.54732183081557,7.6268539285967,7.49249953306921,7.60491403955363,618416.983484543,0.0,1.0
2007-01-23,28.15,28.2,27.46,27.48,305067,7.72009845702974,7.73381088768166,7.53086691403327,7.53635188629404,1112373.90271627,0.0,1.0
2007-01-24,28.16,28.39,28.09,28.21,80844,7.72284094316012,7.78591812415895,7.70364354024744,7.73655337381204,294783.62389637,0.0,1.0
2007-01-25,27.7,28.24,27.57,28.24,84667,7.59668658116248,7.74478083220319,7.56103426146749,7.74478083220319,308723.530310647,0.0,1.0
2007-01-26,28.36,28.45,27.55,27.94,103378,7.77769066576779,7.80237304094125,7.55554928920673,7.66250624829169,376949.946454393,0.0,1.0
2007-01-29,28.08,28.42,28.0,28.34,78578,7.70090105411705,7.7941455825501,7.67896116507399,7.77220569350703,286521.047925993,0.0,1.0
2007-01-30,28.83,28.87,27.7883,28.08,243067,7.90658751389582,7.91755745841736,7.62090273369377,7.70090105411705,886301.656395267,0.0,1.0
2007-01-31,28.92,29.15,28.41,28.69,271600,7.93126988906927,7.9943470700681,7.79140309641971,7.86819270807045,990342.291948124,0.0,1.0
2007-02-01,28.24,28.99,27.86,28.99,215867,7.78317563802856,7.98988178988839,7.67844452108625,7.98988178988839,783238.662919871,0.14,1.0
2007-02-02,28.82,28.99,28.2,28.22,106800,7.94302839546683,7.98988178988839,7.77215130992937,7.77766347397897,387506.609161392,0.0,1.0
2007-02-05,28.43,28.98,28.36,28.98,83600,7.83554119649972,7.98712570786359,7.81624862232613,7.98712570786359,303329.143500865,0.0,1.0
2007-02-06,28.71,28.73,28.18,28.44,86178,7.91271149319405,7.91822365724365,7.76663914587978,7.83829727852452,312683.001538487,0.0,1.0
2007-02-07,28.46,28.8,28.25,28.8,76400,7.84380944257411,7.93751623141723,7.78593172005336,7.93751623141723,277205.102433805,0.0,1.0
2007-02-08,29.19,29.24,28.26,28.35,83378,8.04500343038434,8.05878384050833,7.78868780207816,7.81349254030134,302523.65223463,0.0,1.0
2007-02-09,28.7,29.19,28.21,29.19,108667,7.90995541116925,8.04500343038434,7.77490739195417,8.04500343038434,394280.718143642,0.0,1.0
2007-02-12,28.74,29.02,28.22,28.56,97644,7.92097973926844,7.99815003596278,7.77766347397897,7.87137026282209,354285.53693778,0.0,1.0
2007-02-13,29.11,29.43,28.56,28.74,171200,8.02295477418596,8.11114939897948,7.87137026282209,7.92097973926844,621171.643150096,0.0,1.0
2007-02-14,29.58,29.93,29.15,29.31,144400,8.15249062935145,8.24895350021936,8.03397910228515,8.07807641468191,523932.156956039,0.0,1.0
2007-02-15,29.26,29.7,29.25,29.49,165467,8.06429600455792,8.18556361364902,8.06153992253313,8.12768589112827,600370.37545045,0.0,1.0
2007-02-16,29.4,29.5,28.8212,29.26,102400,8.10288115290509,8.13044197315307,7.9433591253098,8.06429600455792,371541.917398188,0.0,1.0
2007-02-20,29.49,29.58,29.26,29.26,226044,8.12768589112827,8.15249062935145,8.06429600455792,8.06429600455792,820164.269300352,0.0,1.0
2007-02-21,29.78,29.87,29.32,29.5,652267,8.2076122698474,8.23241700807058,8.08083249670671,8.13044197315307,2366645.81870668,0.0,1.0
2007-02-22,30.0,30.05,29.78,29.84,126178,8.26824607439295,8.28202648451694,8.2076122698474,8.22414876199619,457816.563022154,0.0,1.0
2007-02-23,29.91,30.12,29.6,30.0,105867,8.24344133616977,8.30131905869052,8.15800279340104,8.26824607439295,384121.368839785,0.0,1.0
2007-02-26,29.14,30.11,29.07,30.0,242000,8.03122302026035,8.29856297666572,8.01193044608677,8.26824607439295,878058.046976187,0.0,1.0
2007-02-27,27.97,29.28,27.97,29.06,186044,7.70876142335903,8.06980816860752,7.70876142335903,8.00917436406197,675030.707816685,0.0,1.0
2007-02-28,28.04,28.37,26.96,27.87,298267,7.72805399753261,7.81900470435093,7.43039713885446,7.68120060311105,1082213.79957622,0.0,1.0
2007-03-01,28.38,28.8,27.27,27.44,193467,7.82176078637573,7.93751623141723,7.51583568162319,7.56268907604475,701963.868489017,0.0,1.0
2007-03-02,28.01,28.41,27.72,28.19,218978,7.71978575145822,7.83002903245012,7.63985937273908,7.76939522790457,794526.425664262,0.0,1.0
2007-03-05,27.83,28.18,27.56,27.87,242267,7.67017627501186,7.76663914587978,7.59576206034232,7.68120060311105,879026.813499091,0.0,1.0
2007-03-06,28.48,28.75,27.63,27.7,256667,7.84932160662371,7.92373582129324,7.61505463451591,7.63434720868949,931274.895633211,0.0,1.0
2007-03-07,28.38,28.9,28.09,28.52,224400,7.82176078637573,7.96507705166521,7.7418344076566,7.8603459347229,814199.279923374,0.0,1.0
2007-03-08,28.65,28.85,28.34,28.55,153600,7.89617500104527,7.95129664154122,7.81073645827654,7.86861418079729,557312.876097282,0.0,1.0
2007-03-09,28.58,28.95,28.4,28.95,92000,7.87688242687168,7.97885746178919,7.82727295042532,7.97885746178919,333807.191412435,0.0,1.0
2007-03-12,28.97,29.0,28.464,28.64,98267,7.98436962583879,7.99263787191318,7.84491187538403,7.89341891902047,356545.992157888,0.0,1.0
2007-03-13,28.28,28.99,28.0499,28.77,192844,7.79419996612775,7.98988178988839,7.73078251873716,7.92924798534284,699703.413268909,0.0,1.0
2007-03-14,28.27,28.62,27.69,28.24,175467,7.79144388410296,7.88790675497087,7.63159112666469,7.78317563802856,636653.765821366,0.0,1.0
2007-03-15,28.62,28.82,28.23,28.32,111600,7.88790675497087,7.94302839546683,7.78041955600377,7.80522429422694,404922.636539432,0.0,1.0
2007-03-16,28.26,28.61,27.74,28.61,311467,7.78868780207816,7.88515067294608,7.64537153678868,7.88515067294608,1130107.87486584,0.0,1.0
2007-03-19,28.08,28.7,27.95,28.39,125378,7.7390783256318,7.90995541116925,7.70324925930943,7.82451686840053,454913.891792481,0.0,1.0
2007-03-20,28.55,28.55,27.76,28.14,102844,7.86861418079729,7.86861418079729,7.65088370083828,7.75561481778059,373152.899930657,0.0,1.0
2007-03-21,28.73,29.0,27.95,28.59,136800,7.91822365724365,7.99263787191318,7.70324925930943,7.87963850889648,496356.780274142,0.0,1.0
2007-03-22,29.24,29.25,28.54,28.88,153600,8.05878384050833,8.06153992253313,7.86585809877249,7.95956488761561,557312.876097282,0.0,1.0
2007-03-23,29.82,30.67,29.07,29.17,326978,8.21863659794659,8.45290357005439,8.01193044608677,8.03949126633474,1186387.04167016,0.0,1.0
2007-03-26,30.03,30.25,29.3,29.99,199067,8.27651432046734,8.33714812501289,8.07532033265711,8.26548999236815,722282.56709673,0.0,1.0
2007-03-27,29.13,30.06,29.02,29.88,158444,8.02846693823555,8.28478256654173,7.99815003596278,8.23517309009538,574888.550392955,0.0,1.0
2007-03-28,29.7,29.74,28.5,29.0,270178,8.18556361364902,8.19658794174821,7.8548337706733,7.99263787191318,980297.384363357,0.0,1.0
2007-03-29,28.77,30.24,28.43,29.99,195067,7.92924798534284,8.33439204298809,7.83554119649972,8.26548999236815,707769.210948363,0.0,1.0
2007-03-30,28.65,29.25,28.186,28.84,207200,7.89617500104527,8.06153992253313,7.76829279509465,7.94854055951642,751791.848485396,0.0,1.0
2007-04-02,29.09,29.13,28.4736,28.5,111644,8.01744261013636,8.02846693823555,7.84755771412784,7.8548337706733,405082.283457064,0.0,1.0
2007-04-03,29.63,29.7,29.08,29.15,130844,8.16627103947544,8.18556361364902,8.01468652811156,8.03397910228515,474746.392969224,0.0,1.0
2007-04-04,29.36,29.77,29.11,29.515,249867,8.0918568248059,8.2048561878226,8.02295477418596,8.13457609619026,906602.190180987,0.0,1.0
2007-04-05,29.56,29.7,28.99,29.37,261600,8.14697846530185,8.18556361364902,7.98988178988839,8.0946129068307,949173.492103185,0.0,1.0
2007-04-09,29.49,29.8994,29.46,29.66,183200,8.12768589112827,8.24051988922348,8.11941764505388,8.17453928554983,664711.711595196,0.0,1.0
2007-04-10,29.26,29.56,29.11,29.54,170000,8.06429600455792,8.14697846530185,8.02295477418596,8.14146630125226,616817.636305586,0.0,1.0
2007-04-11,29.24,29.42,28.9,29.33,192578,8.05878384050833,8.10839331695469,7.96507705166521,8.08358857873151,698738.275085042,0.0,1.0
2007-04-12,29.77,29.8,28.95,29.15,140267,8.2048561878226,8.213124433897,7.97885746178919,8.03397910228515,508936.231715739,0.0,1.0
2007-04-13,29.87,29.88,29.42,29.87,393867,8.23241700807058,8.23517309009538,8.10839331695469,8.23241700807058,1429083.01152219,0.0,1.0
2007-04-16,30.05,30.49,29.9,29.96,141067,8.28202648451694,8.40329409360803,8.24068525414497,8.25722174629376,511838.902945412,0.0,1.0
2007-04-17,29.81,29.97,29.64,29.96,193244,8.21588051592179,8.25997782831856,8.16902712150023,8.25722174629376,701154.748883746,0.0,1.0
2007-04-18,30.27,30.91,30.0,30.08,248178,8.34266028906248,8.51904953864953,8.26824607439295,8.29029473059133,900473.92554734,0.0,1.0
2007-04-19,28.65,30.29,28.6,30.2,254400,7.89617500104527,8.34817245311208,7.88239459092128,8.3233677148889,923049.451036124,0.0,1.0
2007-04-20,29.51,29.68,28.72,29.12,153600,8.13319805517786,8.18005144959942,7.91546757521885,8.02571085621076,557312.876097283,0.0,1.0
2007-04-23,28.96,29.63,28.91,29.36,96800,7.98161354381399,8.16627103947544,7.96783313369,8.0918568248059,351223.218790475,0.0,1.0
2007-04-24,29.16,29.42,28.8401,29.05,227244,8.03673518430995,8.10839331695469,7.94856812033667,8.00641828203717,824518.276144862,0.0,1.0
2007-04-25,29.42,29.68,28.75,29.33,267644,8.14973454732665,8.22175803414871,7.96413556205442,8.12480334034978,966177.049605,0.15,1.0
2007-04-26,28.75,29.26,28.46,29.26,207244,7.96413556205442,8.10541240159,7.88380167290675,8.10541240159,748137.064415188,0.0,1.0
2007-04-27,28.24,28.9,28.1,28.61,162000,7.82285872251885,8.00568757368253,7.78407684499928,7.92535368453485,584809.231800489,0.0,1.0
2007-04-30,28.0,28.48,27.85,28.37,174844,7.75637550391387,7.88934194112383,7.71482349228577,7.85887046592988,631175.218055091,0.0,1.0
2007-05-01,28.14,28.3,27.15,27.95,204800,7.79515738143344,7.83947952717009,7.52091410468792,7.74252483337117,739314.386868766,0.0,1.0
2007-05-02,28.75,28.87,28.18,28.33,362578,7.96413556205442,7.99737717135691,7.80623791786761,7.84778992949572,1308882.47930715,0.0,1.0
2007-05-03,28.53,28.75,28.2,28.71,163467,7.90319261166653,7.96413556205442,7.81177818608469,7.95305502562026,590105.00428846,0.0,1.0
2007-05-04,28.52,28.66,28.0,28.56,122978,7.90042247755799,7.93920435507756,7.75637550391387,7.91150301399215,443942.405607163,0.0,1.0
2007-05-07,28.48,28.61,28.36,28.39,180267,7.88934194112383,7.92535368453485,7.85610033182134,7.86441073414696,650751.887586288,0.0,1.0
2007-05-08,28.2,28.45,27.65,28.39,104844,7.81177818608469,7.8810315387982,7.65942081011495,7.86441073414696,378479.870980805,0.0,1.0
2007-05-09,28.21,28.41,28.0,28.05,108667,7.81454832019323,7.86995100236404,7.75637550391387,7.77022617445658,392280.646864591,0.0,1.0
2007-05-10,27.57,28.21,27.55,28.1,142400,7.63725973724663,7.81454832019323,7.63171946902954,7.78407684499928,514054.534619688,0.0,1.0
2007-05-11,28.19,28.25,27.2,27.5,245867,7.80900805197615,7.82562885662739,7.53476477523062,7.61786879848684,887563.527130189,0.0,1.0
2007-05-14,27.13,28.12,27.0,28.12,175378,7.51537383647084,7.78961711321636,7.47936209305981,7.78961711321636,633102.922559914,0.0,1.0
2007-05-15,26.5,27.18,26.21,27.05,298978,7.34085538763277,7.52922450701354,7.26052149848509,7.49321276360251,1079290.70682251,0.0,1.0
2007-05-16,26.74,26.87,26.21,26.53,137778,7.40733860623775,7.44335034964878,7.26052149848509,7.3491657899584,497369.421845727,0.0,1.0
2007-05-17,26.96,27.05,26.62,26.62,366178,7.46828155662565,7.49321276360251,7.37409699693526,7.37409699693526,1321878.24001382,0.0,1.0
2007-05-18,27.51,27.71,27.03,27.06,171467,7.62063893259538,7.6760416147662,7.48767249538543,7.49598289771105,618984.472525521,0.0,1.0
2007-05-21,27.84,28.0,27.3,27.53,230667,7.71205335817722,7.75637550391387,7.56246611631603,7.62617920081246,832692.537479774,0.0,1.0
2007-05-22,27.8,28.1,27.7,27.75,134444,7.70097282174306,7.78407684499928,7.67327148065765,7.68712215120036,485333.903457931,0.0,1.0
2007-05-23,27.58,28.01,27.5,27.9,194978,7.64002987135517,7.75914563802242,7.61786879848684,7.72867416282847,703857.619740714,0.0,1.0
2007-05-24,27.56,27.79,27.13,27.55,311244,7.63448960313808,7.69820268763452,7.51537383647084,7.63171946902954,1123570.15149698,0.0,1.0
2007-05-25,27.8,27.88,27.36,27.6,218844,7.70097282174306,7.72313389461139,7.57908692096727,7.64557013957225,790012.293358927,0.0,1.0
2007-05-29,27.55,27.89,27.44,27.85,220800,7.63171946902954,7.72590402871993,7.6012479938356,7.71482349228577,797073.323342888,0.0,1.0
2007-05-30,27.62,27.82,27.368,27.37,274400,7.65111040778933,7.70651308996014,7.5813030282541,7.58185705507581,990565.760531198,0.0,1.0
2007-05-31,27.8799,28.22,27.52,27.6,197778,7.7231061932703,7.81731845430177,7.62340906670392,7.64557013957225,713965.433623685,0.0,1.0
2007-06-01,28.81,28.81,28.04,28.04,258267,7.98075636670567,7.98075636670567,7.76745604034804,7.76745604034804,932326.702897634,0.0,1.0
2007-06-04,28.95,29.14,28.38,28.76,290044,8.01953824422524,8.07217079228751,7.86164060003842,7.96690569616297,1047039.56066877,0.0,1.0
2007-06-05,28.57,28.87,28.21,28.75,236000,7.91427314810069,7.99737717135691,7.81454832019323,7.96413556205442,851944.312993305,0.0,1.0
2007-06-06,28.07,28.51,27.87,28.39,152844,7.77576644267366,7.89765234344945,7.72036376050285,7.86441073414696,551756.680403172,0.0,1.0
2007-06-07,27.32,27.92,27.12,27.92,161378,7.56800638453311,7.73421443104555,7.5126037023623,7.73421443104555,582563.853145057,0.0,1.0
2007-06-08,27.75,27.76,27.07,27.22,117778,7.68712215120036,7.6898922853089,7.49875303181959,7.5403050434477,425170.751253074,0.0,1.0
2007-06-11,27.38,27.83,27.37,27.59,118044,7.58462718918435,7.70928322406868,7.58185705507581,7.64280000546371,426130.993571956,0.0,1.0
2007-06-12,27.0,27.45,26.81,27.18,235378,7.47936209305981,7.60401812794414,7.42672954499754,7.52922450701354,849698.934337873,0.0,1.0
2007-06-13,27.26,27.43,27.0,27.01,113067,7.55138557988187,7.59847785972706,7.47936209305981,7.48213222716835,408164.354394974,0.0,1.0
2007-06-14,27.48,27.69,27.25,27.25,253467,7.61232853026976,7.67050134654911,7.54861544577332,7.54861544577332,914999.021955398,0.0,1.0
2007-06-15,28.58,28.94,27.62,27.8,444978,7.91704328220923,8.0167681101167,7.65111040778933,7.70097282174306,1606341.00214888,0.0,1.0
2007-06-18,28.19,28.74,28.0,28.6,116267,7.80900805197615,7.96136542794588,7.75637550391387,7.92258355042632,419716.141689799,0.0,1.0
2007-06-19,28.38,28.53,28.0,28.13,92267,7.86164060003842,7.90319261166653,7.75637550391387,7.7923872473249,333077.736978615,0.0,1.0
2007-06-20,27.93,28.43,27.83,28.43,160000,7.73698456515409,7.87549127058112,7.70928322406868,7.87549127058112,577589.364741223,0.0,1.0
2007-06-21,28.01,28.12,27.61,27.85,263244,7.75914563802242,7.78961711321636,7.64834027368079,7.71482349228577,950293.342074616,0.0,1.0
2007-06-22,28.05,28.26,27.86,27.99,270178,7.77022617445658,7.82839899073593,7.71759362639431,7.75360536980533,975324.621169089,0.0,1.0
2007-06-25,28.43,28.91,28.0,28.0,262667,7.87549127058112,8.00845770779108,7.75637550391387,7.75637550391387,948210.410428018,0.0,1.0
2007-06-26,29.22,29.53,28.53,28.53,295467,8.09433186515584,8.1802060225206,7.90319261166653,7.90319261166653,1066616.23019997,0.0,1.0
2007-06-27,29.67,29.72,28.97,29.16,213467,8.21898790004017,8.23283857058287,8.02507851244232,8.07771106050459,770601.680770091,0.0,1.0
2007-06-28,29.87,29.99,29.42,29.61,142267,8.27439058221098,8.30763219151347,8.14973454732665,8.20236709538892,513574.413460248,0.0,1.0
2007-06-29,29.5,29.99,29.49,29.99,205200,8.17189562019498,8.30763219151347,8.16912548608643,8.30763219151347,740758.360280618,0.0,1.0
2007-07-02,29.71,29.88,29.08,29.72,153867,8.23006843647433,8.27716071631952,8.05554998763627,8.23283857058287,555449.642403986,0.0,1.0
2007-07-03,30.53,30.94,29.67,29.94,135378,8.45721943337466,8.57079493182483,8.21898790004017,8.29378152097076,488705.581374608,0.0,1.0
2007-07-05,31.37,31.382,30.46,30.71,187067,8.68991069849208,8.69323485942233,8.43782849461488,8.5070818473284,675299.43558779,0.0,1.0
2007-07-06,31.03,31.37,30.88,31.37,165244,8.5957261388017,8.68991069849208,8.55417412717359,8.68991069849208,596519.856170617,0.0,1.0
2007-07-09,31.21,31.29,30.95,31.02,84000,8.64558855275543,8.66774962562375,8.57356506593337,8.59295600469316,303234.416489142,0.0,1.0
2007-07-10,30.98,31.33,30.81,31.22,149378,8.58187546825899,8.67883016205792,8.5347831884138,8.64835868686397,539244.650789465,0.0,1.0
2007-07-11,31.03,31.41,30.64,31.04,178578,8.5957261388017,8.70099123492624,8.48769090856861,8.59849627291024,644654.709854738,0.0,1.0
2007-07-12,32.34,32.35,31.03,31.25,221867,8.95861370702053,8.96138384112907,8.5957261388017,8.65666908918959,800925.122419006,0.0,1.0
2007-07-13,32.0,32.38,31.67,32.3,105378,8.86442914733014,8.96969424345469,8.7730147217483,8.94753317058636,380407.575485629,0.0,1.0
2007-07-16,32.04,32.39,31.58,32.0,202267,8.8755096837643,8.97246437756323,8.74808351477143,8.86442914733014,730170.425238207,0.0,1.0
2007-07-17,30.08,33.39,29.69,32.38,848978,8.33256339849033,9.2494777884173,8.22452816825725,8.96969424345469,3064754.14812047,0.0,1.0
2007-07-18,30.29,30.5,29.22,30.33,459067,8.39073621476969,8.44890903104904,8.09433186515584,8.40181675120385,1657201.35564787,0.0,1.0
2007-07-19,30.11,31.37,30.0,30.88,362400,8.34087380081596,8.68991069849208,8.31040232562201,8.55417412717359,1308239.91113887,0.0,1.0
2007-07-20,29.36,30.043,28.83,30.02,390800,8.13311374267541,8.32231390228873,7.98629663492275,8.31594259383909,1410762.02338044,0.0,1.0
2007-07-23,28.85,29.45,28.68,29.45,291244,7.99183690313983,8.15804494965227,7.94474462329464,8.15804494965227,1051371.48090433,0.0,1.0
2007-07-24,28.31,29.04,28.0,28.81,409778,7.84224966127864,8.0444694512021,7.75637550391387,7.98075636670567,1479271.34190581,0.0,1.0
2007-07-25,29.42,29.47,27.66,28.55,611067,8.1940566930633,8.20798269016232,7.7038615951778,7.95174434354036,2193979.34544668,0.16,1.0
2007-07-26,28.27,29.11,27.69,29.11,337644,7.87375875978584,8.10771551104938,7.71221719343721,8.10771551104938,1212279.44253903,0.0,1.0
2007-07-27,27.83,28.52,27.66,28.23,272844,7.75120998531447,7.94338874528094,7.7038615951778,7.86261796210663,979621.057149304,0.0,1.0
2007-07-30,28.06,28.29,27.54,27.87,181200,7.81526957196996,7.87932915862545,7.67043920214015,7.76235078299369,650581.781367572,0.0,1.0
2007-07-31,27.72,28.3,27.66,28.3,230444,7.72057279169662,7.88211435804526,7.7038615951778,7.88211435804526,827387.792635038,0.0,1.0
2007-08-01,28.05,28.21,27.22,27.6,317600,7.81248437255016,7.85704756326702,7.58131282070643,7.68715039865898,1140313.32098422,0.0,1.0
2007-08-02,28.26,28.29,27.65,28.16,234800,7.87097356036604,7.87932915862545,7.701076395758,7.843121566168,843027.606319569,0.0,1.0
2007-08-03,27.71,28.43,27.63,28.28,249467,7.71778759227682,7.91832195050271,7.69550599691839,7.87654395920565,895688.108457087,0.0,1.0
2007-08-06,31.37,31.45,27.46,27.79,513867,8.73717057992508,8.75945217528351,7.64815760678172,7.74006918763525,1844991.76736209,0.0,1.0
2007-08-07,33.8,34.17,30.69,31.3,662267,9.41397403893744,9.51702641747019,8.54777701937841,8.71767418398645,2377808.19316202,0.0,1.0
2007-08-08,34.5,36.67,33.5,33.98,1111200,9.60893799832372,10.2133262724212,9.33041805634332,9.46410762849391,3989660.460572,0.0,1.0
2007-08-09,34.98,35.2,33.7,33.7,1521600,9.74262757047431,9.80390195771,9.3861220447394,9.3861220447394,5463163.56804028,0.0,1.0
2007-08-10,31.11,35.02,29.77,34.6,1507778,8.66475539501017,9.75376836815353,8.29153867275644,9.63678999252176,5413536.9599715,0.0,1.0
2007-08-13,20.3,22.29,19.39,21.5,630444,8.48092799283909,9.31230960395976,8.10074846212561,8.98226363773598,1509034.53145765,0.0,1.49999925000037
2007-08-14,19.8,20.46,19.65,20.33,392467,8.27203814079872,8.54777274549201,8.2093711851866,8.49346138396151,939411.360021809,0.0,1.0
2007-08-15,19.26,20.14,19.21,19.77,479200,8.04643710059511,8.41408324018617,8.02554811539108,8.25950474967629,1147015.98789822,0.0,1.0
2007-08-16,20.78,20.78,19.11,19.2,717067,8.68146225079784,8.68146225079784,7.983770144983,8.02137031835027,1716375.86267574,0.0,1.0
2007-08-17,21.55,22.11,20.77,21.42,597467,9.00315262294002,9.23710925722523,8.67728445375704,8.94884126140952,1430100.58689813,0.0,1.0
2007-08-20,21.75,21.98,21.33,21.65,303800,9.08670856375616,9.18279789569474,8.91124108804225,9.04493059334809,727177.498170867,0.0,1.0
2007-08-21,20.45,21.23,20.43,20.53,396867,8.5435949484512,8.86946311763418,8.53523935436958,8.57701732477766,949943.226354764,0.0,1.0
2007-08-22,20.35,20.95,19.95,20.67,383067,8.50181697804312,8.75248480049157,8.33470509641083,8.63550648334896,916911.463765042,0.0,1.0
2007-08-23,19.96,20.57,19.77,20.47,348800,8.33888289345163,8.59372851294089,8.25950474967629,8.55195054253281,834889.767485183,0.0,1.0
2007-08-24,19.93,20.32,19.75,20.01,278200,8.32634950232921,8.4892835869207,8.25114915559468,8.35977187865567,665901.184960946,0.0,1.0
2007-08-27,20.1,20.21,19.78,20.01,267467,8.39737205202294,8.44332781947182,8.2636825467171,8.35977187865567,640210.611926489,0.0,1.0
2007-08-28,20.48,20.79,19.88,19.99,410800,8.55612833957362,8.68564004783865,8.30546051712517,8.35141628457406,983293.338540461,0.0,1.0
2007-08-29,21.05,21.12,20.31,20.56,237667,8.79426277089964,8.8235073501853,8.48510578987989,8.58955071590008,568881.153580565,0.0,1.0
2007-08-30,20.88,21.23,20.35,20.8,252267,8.72324022120592,8.86946311763418,8.50181697804312,8.68981784487946,603827.800958098,0.0,1.0
2007-08-31,21.42,21.55,21.05,21.23,235600,8.94884126140952,9.00315262294002,8.79426277089964,8.86946311763418,563933.57001006,0.0,1.0
2007-09-04,21.69,22.0,21.2,21.41,300867,9.06164178151132,9.19115348977635,8.85692972651175,8.94466346436871,720157.051817558,0.0,1.0
2007-09-05,21.47,21.82,21.19,21.46,254867,8.96973024661355,9.11595314304182,8.85275192947095,8.96555244957275,610051.176518481,0.0,1.0
2007-09-06,21.67,21.8,21.11,21.63,168867,9.05328618742971,9.1075975489602,8.81932955314449,9.03657499926647,404201.0618289,0.0,1.0
2007-09-07,21.16,21.58,20.81,21.36,175067,8.84021853834853,9.01568601406244,8.69399564192027,8.92377447916467,419041.418934428,0.0,1.0
2007-09-10,21.25,21.75,20.85,21.25,156000,8.87781871171579,9.08670856375616,8.7107068300835,8.87781871171579,373402.53362296,0.0,1.0
2007-09-11,22.2,22.23,21.34,21.39,320667,9.2747094305925,9.28724282171492,8.91541888508306,8.9363078702871,767550.450315857,0.0,1.0
2007-09-12,21.95,22.9,21.76,22.14,412867,9.17026450457231,9.56715522344902,9.09088636079697,9.24964264834765,988240.922110966,0.0,1.0
2007-09-13,21.68,22.31,21.61,22.08,353200,9.05746398447051,9.32066519804138,9.02821940518486,9.22457586610281,845421.633818138,0.0,1.0
2007-09-14,21.61,21.69,21.05,21.54,234800,9.02821940518486,9.06164178151132,8.79426277089964,8.99897482589921,562018.68522225,0.0,1.0
2007-09-17,21.3,21.64,21.14,21.52,418467,8.89870769691983,9.04075279630728,8.83186294426691,8.99061923181759,1001645.11562564,0.0,1.0
2007-09-18,22.34,22.86,21.42,21.5,401000,9.3331985891638,9.55044403528579,8.94884126140952,8.98226363773598,959835.999889789,0.0,1.0
2007-09-19,22.02,22.5,21.93,22.46,420400,9.19950908385796,9.40004334181672,9.1619089104907,9.38333215365349,1006271.95599418,0.0,1.0
2007-09-20,21.84,22.16,21.59,22.0,215600,9.12430873712343,9.25799824242927,9.01986381110325,9.19115348977635,516061.450314809,0.0,1.0
2007-09-21,21.54,22.4,21.52,22.05,399067,8.99897482589921,9.35826537140865,8.99061923181759,9.21204247498039,955209.159521242,0.0,1.0
2007-09-24,21.47,22.04,21.39,21.58,191200,8.96973024661355,9.20786467793958,8.9363078702871,9.01568601406244,457657.464286603,0.0,1.0
2007-09-25,21.02,21.39,20.84,21.39,88709,8.78172937977722,8.9363078702871,8.70652903304269,8.9363078702871,212334.393302302,0.0,1.0
2007-09-26,21.05,21.64,20.79,21.03,112528,8.79426277089964,9.04075279630728,8.68564004783865,8.78590717681803,269347.694253362,0.0,1.0
2007-09-27,21.01,21.19,20.82,21.19,312400,8.77755158273641,8.85275192947095,8.69817343896107,8.85275192947095,747762.509639826,0.0,1.0
2007-09-28,20.27,21.31,20.16,20.96,253800,8.46839460171666,8.90288549396064,8.42243883426778,8.75666259753238,607497.198932739,0.0,1.0
2007-10-01,20.72,20.96,20.27,20.27,308400,8.656395468553,8.75666259753238,8.46839460171666,8.46839460171666,738188.085700775,0.0,1.0
2007-10-02,21.21,21.5,20.7,20.7,181800,8.86110752355256,8.98226363773598,8.64803987447138,8.64803987447138,435157.568029834,0.0,1.0
2007-10-03,20.67,21.48,20.54,21.0,239200,8.63550648334896,8.97390804365436,8.58119512181846,8.77337378569561,572550.551555205,0.0,1.0
2007-10-04,21.07,21.11,20.39,20.74,224400,8.80261836498126,8.81932955314449,8.51852816620635,8.66475106263461,537125.182980719,0.0,1.0
2007-10-05,21.82,21.99,21.25,21.34,226400,9.11595314304182,9.18697569273554,8.87781871171579,8.91541888508306,541912.394950244,0.0,1.0
2007-10-08,21.78,22.36,21.67,21.73,220200,9.09924195487859,9.34155418324542,9.05328618742971,9.07835296967455,527072.037844716,0.0,1.0
2007-10-09,21.93,22.2,21.42,21.8,534067,9.1619089104907,9.2747094305925,8.94884126140952,9.1075975489602,1278345.96746419,0.0,1.0
2007-10-10,22.03,22.16,21.55,21.84,356200,9.20368688089877,9.25799824242927,9.00315262294002,9.12430873712343,852602.451772426,0.0,1.0
2007-10-11,21.8,22.72,21.8,22.19,261467,9.1075975489602,9.49195487671448,9.1075975489602,9.27053163355169,625848.976017914,0.0,1.0
2007-10-12,22.36,22.52,21.75,21.79,165667,9.34155418324542,9.40839893589834,9.08670856375616,9.10341975191939,396541.52267766,0.0,1.0
2007-10-15,21.95,22.74,21.8,22.49,421800,9.17026450457231,9.5003104707961,9.1075975489602,9.39586554477591,1009623.00437285,0.0,1.0
2007-10-16,20.78,22.35,20.64,21.99,655667,8.68146225079784,9.33737638620461,8.62297309222654,9.18697569273554,1569408.45521132,0.0,1.0
2007-10-17,20.71,22.0,20.5,21.11,890600,8.65221767151219,9.19115348977635,8.56448393365524,8.81932955314449,2131745.49002954,0.0,1.0
2007-10-18,20.91,21.11,20.54,20.63,636667,8.73577361232834,8.81932955314449,8.58119512181846,8.61879529518573,1523929.94150083,0.0,1.0
2007-10-19,20.13,20.97,20.07,20.91,292600,8.40990544314536,8.76084039457318,8.38483866090051,8.73577361232834,700369.111141526,0.0,1.0
2007-10-22,19.95,20.04,19.4,20.0,451200,8.33470509641083,8.37230526977809,8.10492625916642,8.35559408161486,1079995.02032487,0.0,1.0
2007-10-23,20.23,20.78,20.16,20.17,652600,8.45168341355343,8.68146225079784,8.42243883426778,8.42661663130859,1562067.26565605,0.0,1.0
2007-10-24,21.15,21.49,20.11,20.11,713467,8.83604074130772,8.97808584069517,8.40154984906374,8.40154984906374,1707758.88113059,0.0,1.0
2007-10-25,21.45,21.74,20.88,21.16,249600,9.01150821702163,9.13334212764803,8.77204156510078,8.88967430639523,594120.303845155,0.12,1.0
2007-10-26,21.89,22.1,21.43,21.7,176000,9.1963596676272,9.28458422359805,9.00310587835774,9.11653745032025,418930.983480558,0.0,1.0
2007-10-29,21.3,22.05,21.23,22.05,233867,8.94849067704246,9.26357837693832,8.91908249171884,9.26357837693832,556671.206327543,0.0,1.0
2007-10-30,21.73,21.87,21.02,21.17,210200,9.12914095831609,9.18795732896331,8.830857935748,8.89387547572718,500336.890497802,0.0,1.0
2007-10-31,21.96,22.03,21.13,21.86,215600,9.22576785295082,9.25517603827443,8.8770707983994,9.18375615963137,513190.454763683,0.0,1.0
2007-11-01,20.57,21.89,20.45,21.63,362200,8.64180531581049,9.1963596676272,8.59139128382715,9.08712926499664,862140.921685557,0.0,1.0
2007-11-02,20.97,21.26,20.19,20.78,239800,8.80985208908828,8.93168599971468,8.48216088119658,8.73002987178133,570793.46499226,0.0,1.0
2007-11-05,20.36,20.71,19.98,20.6,284667,8.55358075983965,8.70062168645772,8.39393632522574,8.65440882380632,677589.922013977,0.0,1.0
2007-11-06,20.58,20.64,19.91,20.35,230467,8.64600648514243,8.6712135011341,8.36452813990213,8.5493795905077,548578.221419396,0.0,1.0
2007-11-07,20.08,20.68,19.98,20.33,226800,8.43594801854519,8.68801817846188,8.39393632522574,8.54097725184381,539849.699166992,0.0,1.0
2007-11-08,20.56,20.98,20.0,20.21,260667,8.63760414647854,8.81405325842023,8.40233866388963,8.49056321986047,620462.969721174,0.0,1.0
2007-11-09,20.93,21.12,20.13,20.32,236000,8.7930474117605,8.87286962906745,8.45695386520491,8.53677608251187,561748.364212566,0.0,1.0
2007-11-12,20.71,21.65,20.7,20.95,436800,8.70062168645772,9.09553160366053,8.69642051712577,8.80144975042439,1039710.53172902,0.0,1.0
2007-11-13,21.37,22.03,20.65,20.95,581800,8.97789886236607,9.25517603827443,8.67541467046605,8.80144975042439,1384852.53516471,0.0,1.0
2007-11-14,21.59,21.8799,21.16,21.5,265400,9.07032458766886,9.19211648660194,8.88967430639523,9.03251406368136,631728.88077125,0.0,1.0
2007-11-15,21.23,21.84,20.89,21.44,268000,8.91908249171884,9.17535382096748,8.77624273443272,9.00730704768969,637917.633936304,0.0,1.0
2007-11-16,21.39,21.5,20.66,21.28,405267,8.98630120102996,9.03251406368136,8.67961583979799,8.94008833837857,964652.857285314,0.0,1.0
2007-11-19,20.97,21.23,20.65,21.2,156867,8.80985208908828,8.91908249171884,8.67541467046605,8.90647898372301,373388.901054799,0.0,1.0
2007-11-20,21.29,21.29,20.74,20.91,209600,8.94428950771051,8.94428950771051,8.71322519445355,8.78464507309661,498908.716690483,0.0,1.0
2007-11-21,20.97,21.49,20.872,21.03,147600,8.80985208908828,9.02831289434941,8.76868062963522,8.83505910507995,351330.756600741,0.0,1.0
2007-11-23,21.32,21.61,20.92,20.99,76000,8.95689301570635,9.07872692633275,8.78884624242856,8.81825442775217,180902.015593877,0.0,1.0
2007-11-26,21.76,21.93,21.27,21.3,256600,9.14174446631192,9.21316434495498,8.93588716904662,8.94849067704246,610782.331597222,0.0,1.0
2007-11-27,21.88,22.02,21.6101,21.8,243200,9.19215849829526,9.25097486894249,9.07876893802607,9.1585491436397,578886.449900407,0.0,1.0
2007-11-28,22.24,22.62,21.9101,22.0,454067,9.34340059424527,9.50304502885917,9.20480401798441,9.2425725302786,1080810.99361401,0.0,1.0
2007-11-29,22.11,22.66,22.06,22.18,371267,9.28878539292999,9.51984970618695,9.26777954627026,9.3181935782536,883723.008203842,0.0,1.0
2007-11-30,21.9,22.68,21.59,22.45,374067,9.20056083695915,9.52825204485084,9.07032458766886,9.43162515021611,890387.819304669,0.0,1.0
2007-12-03,21.86,22.25,21.52,21.55,171400,9.18375615963137,9.34760176357722,9.04091640234524,9.05351991034108,407981.65095777,0.0,1.0
2007-12-04,21.48,21.86,21.23,21.62,112000,9.02411172501747,9.18375615963137,8.91908249171884,9.08292809566469,266592.444033082,0.0,1.0
2007-12-05,21.79,22.13,21.43,21.81,122867,9.15434797430775,9.29718773159388,9.00310587835774,9.16275031297164,292459.051973328,0.0,1.0
2007-12-06,22.56,22.68,21.79,21.79,179667,9.4778380128675,9.52825204485084,9.15434797430775,9.15434797430775,427659.505732963,0.0,1.0
2007-12-07,22.36,22.58,22.16,22.58,79467,9.39381462622861,9.48624035153139,9.30979123958971,9.48624035153139,189154.479910508,0.0,1.0
2007-12-10,22.18,22.49,21.97,22.42,102400,9.3181935782536,9.44842982754389,9.22996902228276,9.41902164222028,243741.663115961,0.0,1.0
2007-12-11,21.49,22.66,21.49,22.25,142000,9.02831289434941,9.51984970618695,9.02831289434941,9.34760176357722,338001.134399086,0.0,1.0
2007-12-12,21.4,22.24,21.11,22.13,196867,8.99050237036191,9.34340059424527,8.86866845973551,9.29718773159388,468600.488209471,0.0,1.0
2007-12-13,21.51,21.68,21.14,21.23,157600,9.0367152330133,9.10813511165636,8.88127196773134,8.91908249171884,375133.653389409,0.0,1.0
2007-12-14,20.97,21.68,20.9,21.23,128600,8.80985208908828,9.10813511165636,8.78044390376466,8.91908249171884,306105.252702271,0.0,1.0
2007-12-17,20.34,20.99,20.22,20.8,185667,8.54517842117576,8.81825442775217,8.49476438919242,8.73843221044522,441941.243806163,0.0,1.0
2007-12-18,20.72,20.7999,20.15,20.55,270400,8.70482285578966,8.7383901987519,8.4653562038688,8.6334029771466,643630.329165584,0.0,1.0
2007-12-19,20.89,21.0599,20.43,20.73,155600,8.77624273443272,8.84762060138246,8.58298894516326,8.7090240251216,370373.074031675,0.0,1.0
2007-12-20,21.79,21.82,20.65,21.1,219400,9.15434797430775,9.16695148230359,8.67541467046605,8.86446729040356,522235.555543377,0.0,1.0
2007-12-21,22.54,22.85,21.98,22.1,820800,9.46943567420362,9.59967192349391,9.23417019161471,9.28458422359805,1953741.76841387,0.0,1.0
2007-12-24,23.51,23.52,22.55,22.65,92800,9.87694909940226,9.88115026873421,9.47363684353556,9.51564853685501,220890.88219884,0.0,1.0
2007-12-26,23.07,23.31,22.95,23.21,160000,9.69209764879669,9.79292571276337,9.64168361681335,9.75091401944392,380846.348618689,0.0,1.0
2007-12-27,21.93,23.29,21.93,23.07,179000,9.21316434495498,9.78452337409948,9.21316434495498,9.69209764879669,426071.852517158,0.0,1.0
2007-12-28,21.74,22.64,21.62,22.15,169667,9.13334212764803,9.51144736752306,9.08292809566469,9.30559007025777,403856.608944294,0.0,1.0
2007-12-31,21.18,21.68,21.18,21.67,207067,8.89807664505912,9.10813511165636,8.89807664505912,9.10393394232442,492879.442933913,0.0,1.0
2008-01-02,20.87,21.45,20.607,21.15,207667,8.76784039576883,9.01150821702163,8.65734964233868,8.88547313706329,494307.616741233,0.0,1.0
2008-01-03,20.89,21.25,20.61,20.87,217600,8.77624273443272,8.92748483038273,8.65860999313827,8.76784039576883,517951.034121417,0.0,1.0
2008-01-04,20.91,21.34,20.59,20.61,384200,8.78464507309661,8.96529535437024,8.65020765447438,8.65860999313827,914507.294620627,0.0,1.0
2008-01-07,22.22,22.38,20.9201,21.04,608000,9.33499825558138,9.4022169648925,8.78888825412188,8.83926027441189,1447216.12475102,0.0,1.0
2008-01-08,21.84,22.65,21.84,22.24,409800,9.17535382096748,9.51564853685501,9.17535382096748,9.34340059424527,975442.710399617,0.0,1.0
2008-01-09,22.85,23.0,21.75,21.75,438000,9.59967192349391,9.66268946347308,9.13754329697998,9.13754329697998,1042566.87934366,0.0,1.0
2008-01-10,22.36,23.0,22.19,22.54,321400,9.39381462622861,9.66268946347308,9.32239474758555,9.46943567420362,765025.102787791,0.0,1.0
2008-01-11,22.1,22.61,21.93,22.19,452867,9.28458422359805,9.49884385952723,9.21316434495498,9.32239474758555,1077954.64599937,0.0,1.0
2008-01-14,22.85,23.0,21.8001,22.2,388067,9.59967192349391,9.66268946347308,9.15859115533302,9.32659591691749,923711.874808804,0.0,1.0
2008-01-15,23.22,23.43,22.43,22.49,402067,9.75511518877586,9.84333974474671,9.42322281155222,9.44842982754389,957035.93031294,0.0,1.0
2008-01-16,23.88,24.0,22.72,23.2,457267,10.0323923646842,10.0828063966676,9.54505672217862,9.74671285011197,1088427.92058639,0.0,1.0
2008-01-17,23.75,24.26,23.59,23.92,564000,9.97777716336894,10.1920367992981,9.91055845405782,10.049197042012,1342483.37888088,0.0,1.0
2008-01-18,23.17,24.11,22.68,23.73,575600,9.73410934211614,10.129019259319,9.52825204485084,9.96937482470505,1370094.73915573,0.0,1.0
2008-01-22,22.88,23.41,22.07,22.5,348600,9.61227543148974,9.83493740608282,9.27198071560221,9.45263099687584,829768.982052968,0.0,1.0
2008-01-23,22.99,23.42,22.35,22.4,593467,9.65848829414113,9.83913857541476,9.38961345689667,9.41061930355639,1412623.37484805,0.0,1.0
2008-01-24,23.53,23.89,22.51,23.17,308600,9.88535143806615,10.0365935340162,9.45683216620778,9.73410934211614,734557.394898297,0.0,1.0
2008-01-25,23.2,23.82,22.68,23.82,327400,9.74671285011197,10.0071853486926,9.52825204485084,10.0071853486926,779306.840860993,0.0,1.0
2008-01-28,24.54,24.55,22.5,23.1,364067,10.3096695405926,10.3138707099245,9.45263099687584,9.70470115679253,866584.922516,0.0,1.0
2008-01-29,24.24,24.67,24.0,24.61,525200,10.1836344606342,10.3642847419079,10.0828063966676,10.3390777259162,1250128.13934085,0.0,1.0
2008-01-30,23.76,24.42,23.7,24.02,387600,9.98197833270089,10.2592555086092,9.95677131670922,10.0912087353314,922600.279528773,0.0,1.0
2008-01-31,24.26,24.5,23.37,23.37,413000,10.2466520006134,10.3480203633565,9.87074432210781,9.87074432210781,977819.877107196,0.13,1.0
2008-02-01,24.94,25.1,23.95,24.4,297067,10.5338623617188,10.6014412702142,10.1157178654036,10.3057835455469,703336.603953035,0.0,1.0
2008-02-04,24.06,25.25,23.88,24.86,339800,10.1621783649942,10.6647964969286,10.0861520929369,10.5000729074711,804511.366201027,0.0,1.0
2008-02-05,23.07,23.97,22.9,23.5,464000,9.74403386867895,10.1241652289655,9.6722312784026,9.92565218526031,1098567.61011559,0.0,1.0
2008-02-06,22.66,23.3,22.59,23.3,280667,9.57086291565951,9.84117854964107,9.54129714319278,9.84117854964107,664507.921181708,0.0,1.0
2008-02-07,23.56,23.58,22.52,22.52,253000,9.95099427594608,9.959441639508,9.51173137072605,9.51173137072605,599003.459825957,0.0,1.0
2008-02-08,23.64,23.92,23.06,23.42,200667,9.98478373019378,10.1030468200607,9.73981018689799,9.89186273101262,475099.712541088,0.0,1.0
2008-02-11,23.57,23.88,23.25,23.73,160667,9.95521795772704,10.0861520929369,9.82006014073626,10.0227968662224,380395.608220779,0.0,1.0
2008-02-12,23.4,23.92,23.07,23.54,233200,9.88341536745069,10.1030468200607,9.74403386867895,9.94254691238416,552124.928187404,0.0,1.0
2008-02-13,21.09,23.0,19.81,22.88,2589800,8.90774487604851,9.71446809621222,8.36711360808539,9.66378391484067,6131617.23421844,0.0,1.0
2008-02-14,20.97,21.12,20.26,21.11,775600,8.85706069467697,8.92041592139139,8.55717928822868,8.91619223961043,1836312.5827708,0.0,1.0
2008-02-15,20.77,21.1,20.52,20.86,836400,8.77258705905773,8.91196855782947,8.66699501453368,8.81060019508639,1980262.82133767,0.0,1.0
2008-02-19,20.59,20.89,20.4701,20.89,637667,8.69656078700041,8.82327124042927,8.64591884244668,8.82327124042927,1509742.05224047,0.0,1.0
2008-02-20,21.34,21.4,20.38,20.5,438067,9.01333692057255,9.03867901125832,8.60786346960022,8.65854765097176,1037168.57168213,0.0,1.0
2008-02-21,20.75,21.3,20.63,21.3,482400,8.76413969549581,8.99644219344871,8.71345551412426,8.99644219344871,1142131.49810293,0.0,1.0
2008-02-22,20.42,20.85,20.05,20.81,443867,8.62475819672406,8.80637651330542,8.46848197082848,8.78948178618158,1050900.66680857,0.0,1.0
2008-02-25,20.68,20.74,20.2,20.39,391667,8.73457392302907,8.75991601371484,8.5318371975429,8.61208715138118,927311.810670567,0.0,1.0
2008-02-26,20.32,20.85,19.98,20.5,631467,8.58252137891445,8.80637651330542,8.43891619836174,8.65854765097176,1495062.91607082,0.0,1.0
2008-02-27,20.1,20.44,20.05,20.15,432467,8.48960037973329,8.63320556028599,8.46848197082848,8.51071878863809,1023909.99707728,0.0,1.0
2008-02-28,20.18,20.47,19.93,19.98,417467,8.52338983398098,8.64587660562887,8.41779778945693,8.43891619836174,988395.957957166,0.0,1.0
2008-02-29,19.78,20.38,19.7,20.17,267267,8.35444256274251,8.60786346960022,8.32065310849481,8.51916615220002,632782.046234404,0.0,1.0
2008-03-03,20.14,20.54,19.95,20.04,705067,8.50649510685713,8.67544237809561,8.42624515301886,8.46425828904751,1669318.46802019,0.0,1.0
2008-03-04,20.25,20.5,19.87,19.88,475000,8.55295560644771,8.65854765097176,8.39245569877116,8.39667938055213,1124611.23880368,0.0,1.0
2008-03-05,20.63,20.73,20.13,20.31,630000,8.71345551412426,8.75569233193388,8.50227142507617,8.57829769713348,1491589.64304487,0.0,1.0
2008-03-06,20.72,21.18,20.29,20.47,588867,8.75146865015292,8.94575801207716,8.56985033357156,8.64587660562887,1394203.04496969,0.0,1.0
2008-03-07,21.03,21.23,20.25,20.46,393067,8.88240278536274,8.96687642098197,8.55295560644771,8.64165292384791,930626.454321777,0.0,1.0
2008-03-10,20.08,21.168,20.01,21.09,182067,8.48115301617136,8.94068959394001,8.45158724370463,8.90774487604851,431062.304032145,0.0,1.0
2008-03-11,21.2,21.39,20.44,20.7,312267,8.95420537563909,9.03445532947736,8.63320556028599,8.743021286591,739324.163594752,0.0,1.0
2008-03-12,21.22,21.92,20.95,21.23,570400,8.96265273920101,9.25831046386834,8.84861333111504,8.96687642098197,1350480.52760761,0.0,1.0
2008-03-13,21.47,21.56,20.67,20.93,196867,9.06824478372506,9.10625791975371,8.73035024124811,8.84016596755312,466102.822630659,0.0,1.0
2008-03-14,20.99,21.76,20.9,21.68,367400,8.86550805823889,9.19073155537295,8.82749492221023,9.15694210112525,869857.198182042,0.0,1.0
2008-03-17,20.77,21.26,20.45,20.45,272000,8.77258705905773,8.97954746632486,8.63742924206695,8.63742924206695,643987.909378104,0.0,1.0
2008-03-18,22.01,22.23,20.11,21.23,385267,9.296323599897,9.38924459907816,8.49382406151425,8.96687642098197,912159.153979316,0.0,1.0
2008-03-19,21.09,22.2,21.09,22.09,252267,8.90774487604851,9.37657355373527,8.90774487604851,9.33011305414469,597268.007114288,0.0,1.0
2008-03-20,21.67,22.1,20.52,21.32,884800,9.15271841934429,9.33433673592565,8.66699501453368,9.00488955701063,2094854.78756525,0.0,1.0
2008-03-24,21.99,22.24,21.77,21.8,551667,9.28787623633507,9.39346828085912,9.19495523715391,9.2076262824968,1306128.2279518,0.0,1.0
2008-03-25,21.42,22.25,21.14,21.96,375600,9.04712637482025,9.39769196264008,8.92886328495332,9.27520519099219,889271.539567706,0.0,1.0
2008-03-26,21.25,21.45,21.04,21.27,346267,8.9753237845439,9.05979742016313,8.8866264671437,8.98377114810582,819822.652267015,0.0,1.0
2008-03-27,20.88,21.49,20.82,21.25,280600,8.81904755864831,9.07669214728698,8.79370546796254,8.9753237845439,664349.291806971,0.0,1.0
2008-03-28,20.71,21.11,20.54,20.9,293067,8.74724496837196,8.91619223961043,8.67544237809561,8.82749492221023,693866.193521003,0.0,1.0
2008-03-31,20.64,20.91,20.27,20.76,248200,8.71767919590522,8.83171860399119,8.56140297000964,8.76836337727677,587638.967307521,0.0,1.0
2008-04-01,20.09,21.04,20.0,20.54,612800,8.48537669795232,8.8866264671437,8.44736356192367,8.67544237809561,1450866.87818714,0.0,1.0
2008-04-02,20.34,20.61,19.96,20.08,438467,8.59096874247637,8.70500815056234,8.43046883479982,8.48115301617136,1038115.61272533,0.0,1.0
2008-04-03,20.32,20.37,19.92,20.16,157267,8.58252137891445,8.60363978781926,8.41357410767597,8.51494247041906,372345.759353553,0.0,1.0
2008-04-04,20.55,20.6,20.19,20.38,254800,8.67966605987657,8.70078446878138,8.52761351576194,8.60786346960022,603265.144520371,0.0,1.0
2008-04-07,20.9,21.24,20.46,20.74,248667,8.82749492221023,8.97110010276293,8.64165292384791,8.75991601371484,588744.63772546,0.0,1.0
2008-04-08,20.69,20.82,20.133,20.133,122467,8.73879760481003,8.79370546796254,8.50353852961046,8.50353852961046,289953.188594884,0.0,1.0
2008-04-09,20.62,20.84,20.54,20.69,403800,8.7092318323433,8.80215283152446,8.67544237809561,8.73879760481003,956037.933113524,0.0,1.0
2008-04-10,20.7,20.97,20.48,20.57,201867,8.743021286591,8.85706069467697,8.65010028740983,8.68811342343849,477940.835670698,0.0,1.0
2008-04-11,19.94,20.58,19.82,20.5,251267,8.4220214712379,8.69233710521945,8.37133728986635,8.65854765097176,594900.40450628,0.0,1.0
2008-04-14,19.79,19.99,19.58,19.9,313467,8.35866624452347,8.4431398801427,8.26996892712327,8.40512674411405,742165.286724361,0.0,1.0
2008-04-15,20.4,20.73,19.81,19.81,592600,8.61631083316214,8.75569233193388,8.36711360808539,8.36711360808539,1403041.30550538,0.0,1.0
2008-04-16,15.57,18.0,14.54,16.26,4791200,6.57627253295758,7.6026272057313,6.14123330951851,6.86770657584394,11343657.6154867,0.0,1.0
2008-04-17,14.5,15.95,14.46,15.26,1658267,6.12433858239466,6.73677244063412,6.10744385527081,6.44533839774776,3926117.27397317,0.0,1.0
2008-04-18,14.71,14.78,14.06,14.76,976600,6.21303589979486,6.24260167226159,5.93849658403234,6.23415430869967,2312200.70698036,0.0,1.0
2008-04-21,15.37,15.85,15.19,15.42,1056667,6.49179889733834,6.69453562282451,6.41577262528102,6.51291730624315,2501767.54499571,0.0,1.0
2008-04-22,14.91,15.54,14.5,15.33,620800,6.29750953541409,6.56360148761469,6.12433858239466,6.47490417021449,1469807.6990512,0.0,1.0
2008-04-23,14.51,14.93,14.41,14.93,340867,6.18769380910909,6.36680003928316,6.14504946859145,6.36680003928316,799325.293491232,0.14,1.0
2008-04-24,14.82,14.86,14.32,14.47,404867,6.31989126471376,6.33694900092082,6.10666956212558,6.17063607290203,949403.824952004,0.0,1.0
2008-04-25,15.11,15.2,14.41,15.03,343667,6.44355985221491,6.48193975868078,6.14504946859145,6.4094443798008,805891.22924264,0.0,1.0
2008-04-28,15.17,15.29,15.01,15.06,273000,6.46914645652549,6.52031966514665,6.40091551169727,6.42223768195609,640178.735762354,0.0,1.0
2008-04-29,15.07,15.34,14.94,15.19,195467,6.42650211600785,6.54164183540547,6.37106447333492,6.47767532462902,458365.629828792,0.0,1.0
2008-04-30,15.26,15.4,15.06,15.09,325000,6.50752636299136,6.56722843971605,6.42223768195609,6.43503098411138,762117.542574231,0.0,1.0
2008-05-01,15.75,15.9599,15.19,15.19,324400,6.71648363152778,6.8059941022743,6.47767532462902,6.47767532462902,760710.556341787,0.0,1.0
2008-05-02,15.77,15.97,15.6,15.84,250800,6.72501249963131,6.81030118066658,6.65251712075133,6.75486353799366,588120.245161899,0.0,1.0
2008-05-05,15.72,15.83,15.5,15.79,179600,6.70369032937249,6.75059910394189,6.60987278023369,6.73354136773484,421157.87891179,0.0,1.0
2008-05-06,15.57,15.69,15.32,15.59,154000,6.63972381859604,6.6908970272172,6.53311296730194,6.64825268669956,361126.466327482,0.0,1.0
2008-05-07,16.6,17.42,15.93,15.93,843000,7.07896052592769,7.42864411817232,6.79324344445953,6.79324344445953,1976815.65658485,0.0,1.0
2008-05-08,15.88,17.2499,15.63,16.69,494067,6.77192127420071,7.35610609495181,6.66531042290662,7.11734043239357,1158575.77817545,0.0,1.0
2008-05-09,15.9,16.0834,15.65,15.65,267867,6.78045014230424,6.85865986281358,6.67383929101015,6.67383929101015,628141.968543789,0.0,1.0
2008-05-12,16.19,16.31,15.63,15.97,216600,6.90411872980538,6.95529193842655,6.66531042290662,6.81030118066658,507922.029912549,0.0,1.0
2008-05-13,16.58,16.63,16.16,16.19,246400,7.07043165782417,7.09175382808298,6.89132542765009,6.90411872980538,577802.34612397,0.0,1.0
2008-05-14,16.26,16.85,16.24,16.58,250267,6.93396976816773,7.18557137722179,6.9254409000642,7.07043165782417,586870.372392077,0.0,1.0
2008-05-15,16.49,16.51,15.91,16.23,141800,7.03205175135829,7.04058061946182,6.784714576356,6.92117646601244,332517.746267772,0.0,1.0
2008-05-16,16.0,16.86,15.82,16.59,202600,6.82309448282187,7.18983581127355,6.74633466989013,7.07469609187593,475092.351155506,0.0,1.0
2008-05-19,15.96,16.3,15.87,15.96,200667,6.80603674661482,6.95102750437478,6.76765684014895,6.80603674661482,470559.510509979,0.0,1.0
2008-05-20,15.93,16.03,15.66,15.88,197467,6.79324344445953,6.83588778497717,6.67810372506191,6.77192127420071,463055.58393694,0.0,1.0
2008-05-21,16.38,16.63,16.0,16.0,307467,6.98514297678889,7.09175382808298,6.82309448282187,6.82309448282187,721003.059885142,0.0,1.0
2008-05-22,16.8,16.9,15.9,16.38,253000,7.16424920696297,7.2068935474806,6.78045014230424,6.98514297678889,593279.194680863,0.0,1.0
2008-05-23,16.61,16.85,16.3,16.85,185867,7.08322495997946,7.18557137722179,6.95102750437478,7.18557137722179,435853.850109675,0.0,1.0
2008-05-27,17.12,17.18,16.59,16.59,132200,7.30071109661941,7.32629770092999,7.07469609187593,7.07469609187593,310005.966548656,0.0,1.0
2008-05-28,17.56,17.72,17.11,17.19,261467,7.48834619489701,7.55657713972523,7.29644666256764,7.33056213498175,613134.115397712,0.0,1.0
2008-05-29,17.78,18.51,17.0,17.47,247600,7.58216374403581,7.89346742981456,7.24953788799824,7.44996628843113,580616.31858886,0.0,1.0
2008-05-30,17.64,17.82,17.4,17.82,300000,7.52246166731112,7.59922148024286,7.42011525006879,7.59922148024286,703493.116222367,0.0,1.0
2008-06-02,17.33,17.74,17.23,17.56,303867,7.39026421170644,7.56510600782875,7.34761987118881,7.48834619489701,712561.142490474,0.0,1.0
2008-06-03,17.16,17.7,16.82,17.43,207067,7.31776883282646,7.5480482716217,7.17277807506649,7.43290855222408,485567.363656056,0.0,1.0
2008-06-04,17.26,17.47,16.99,17.06,178667,7.3604131733441,7.44996628843113,7.24527345394648,7.27512449230882,418970.015320339,0.0,1.0
2008-06-05,17.53,17.67,16.88,17.24,269467,7.47555289274172,7.53525496946641,7.19836467937708,7.35188430524057,631893.931830308,0.0,1.0
2008-06-06,17.1,17.52,17.1,17.48,200600,7.29218222851588,7.47128845868995,7.29218222851588,7.4542307224829,470402.397047356,0.0,1.0
2008-06-09,16.83,17.18,16.61,17.08,227000,7.17704250911826,7.32629770092999,7.08322495997946,7.28365336041235,532309.791274924,0.0,1.0
2008-06-10,16.73,17.11,16.46,16.73,339267,7.13439816860062,7.29644666256764,7.019258449203,7.13439816860062,795573.330204713,0.0,1.0
2008-06-11,16.19,16.68,15.89,16.68,377467,6.90411872980538,7.1130759983418,6.77618570825247,7.1130759983418,885151.453670361,0.0,1.0
2008-06-12,16.05,16.46,15.74,15.83,290467,6.84441665308069,7.019258449203,6.71221919747602,6.75059910394189,681138.449965875,0.0,1.0
2008-06-13,16.38,16.49,16.04,16.19,165467,6.98514297678889,7.03205175135829,6.84015221902893,6.90411872980538,388016.318206555,0.0,1.0
2008-06-16,16.29,16.45,16.02,16.35,181200,6.94676307032302,7.01499401515124,6.8316233509254,6.9723496746336,424909.84219831,0.0,1.0
2008-06-17,16.2,16.75,16.15,16.37,161000,6.90838316385715,7.14292703670415,6.88706099359833,6.98087854273713,377541.305706004,0.0,1.0
2008-06-18,16.07,16.27,15.93,16.18,116800,6.85294552118422,6.93823420221949,6.79324344445953,6.89985429575362,273893.319915908,0.0,1.0
2008-06-19,16.21,16.74,16.06,16.06,159200,6.91264759790891,7.13866260265238,6.84868108713246,6.84868108713246,373320.34700867,0.0,1.0
2008-06-20,15.77,16.25,15.68,16.15,385635,6.72501249963131,6.92970533411597,6.68663259316544,6.88706099359833,904305.226248042,0.0,1.0
2008-06-23,15.98,16.2,15.65,15.83,89048,6.81456561471835,6.90838316385715,6.67383929101015,6.75059910394189,208815.516711231,0.0,1.0
2008-06-24,15.72,16.45,15.68,15.83,205467,6.70369032937249,7.01499401515124,6.68663259316544,6.75059910394189,481815.400369537,0.0,1.0
2008-06-25,15.96,16.18,15.68,15.74,224067,6.80603674661482,6.89985429575362,6.68663259316544,6.71221919747602,525431.973575324,0.0,1.0
2008-06-26,15.65,15.98,15.58,15.7,219000,6.67383929101015,6.81456561471835,6.6439882526478,6.69516146126896,513549.974842328,0.0,1.0
2008-06-27,15.37,15.88,15.3637,15.59,715400,6.55443513756076,6.77192127420071,6.55174854410815,6.64825268669956,1677596.58448494,0.0,1.0
2008-06-30,15.22,15.58,15.16,15.32,303400,6.49046862678431,6.6439882526478,6.46488202247373,6.53311296730194,711466.03820622,0.0,1.0
2008-07-01,15.19,15.26,14.88,15.08,293800,6.47767532462902,6.50752636299136,6.34547786902434,6.43076655005962,688954.258487104,0.0,1.0
2008-07-02,14.75,15.15,14.6,15.13,215800,6.29004022635142,6.46061758842196,6.22607371557496,6.45208872031843,506046.048269289,0.0,1.0
2008-07-03,14.98,15.12,14.54,14.76,143800,6.38812220954198,6.44782428626667,6.20048711126438,6.29430466040318,337207.700375921,0.0,1.0
2008-07-07,14.68,15.1,14.42,15.04,158200,6.26018918798907,6.43929541816314,6.14931390264321,6.41370881385256,370975.369954595,0.0,1.0
2008-07-08,15.32,15.33,14.23,14.73,236400,6.53311296730194,6.53737740135371,6.0682896556597,6.28151135824789,554352.575583226,0.0,1.0
2008-07-09,14.91,15.39,14.85,15.35,128200,6.35827117117963,6.56296400566429,6.33268456686905,6.54590626945723,300626.058332358,0.0,1.0
2008-07-10,15.14,15.33,14.87,14.87,152267,6.4563531543702,6.53737740135371,6.34121343497258,6.34121343497258,357062.62109277,0.0,1.0
2008-07-11,15.47,15.5,14.6,14.98,256467,6.5970794780784,6.60987278023369,6.22607371557496,6.38812220954198,601409.230127339,0.0,1.0
2008-07-14,15.54,15.75,15.07,15.51,175067,6.62693051644074,6.71648363152778,6.42650211600785,6.61413721428545,410528.097925671,0.0,1.0
2008-07-15,15.9,16.28,14.96,15.25,460400,6.78045014230424,6.94249863627126,6.37959334143845,6.5032619289396,1079627.43569593,0.0,1.0
2008-07-16,16.44,16.87,15.4601,16.27,516267,7.01072958109948,7.19410024532531,6.59285768836715,6.93823420221949,1210634.26877591,0.0,1.0
2008-07-17,15.74,16.86,15.57,16.28,372200,6.71221919747602,7.18983581127355,6.63972381859604,6.94249863627126,872800.45952655,0.0,1.0
2008-07-18,15.89,16.17,15.5,15.68,221267,6.77618570825247,6.89558986170186,6.60987278023369,6.68663259316544,518866.037823915,0.0,1.0
2008-07-21,15.99,16.41,15.4801,15.92,141200,6.81883004877011,6.99793627894418,6.60138655647068,6.78897901040776,331110.760035327,0.0,1.0
2008-07-22,16.12,16.22,15.67,15.91,280067,6.87426769144304,6.91691203196067,6.68236815911367,6.784714576356,656750.688603499,0.0,1.0
2008-07-23,16.54,16.67,16.0,16.07,272667,7.11734043239356,7.17328083482471,6.88497260691034,6.91509436206557,633651.322827524,0.15,1.0
2008-07-24,16.5,16.87,16.41,16.62,195400,7.10012800087629,7.25934299241109,7.06140002996242,7.15176529542812,454090.405074681,0.0,1.0
2008-07-25,16.45,16.74,16.3,16.63,201200,7.07861246147969,7.20340258997994,7.01406584328991,7.15606840330744,467569.03531743,0.0,1.0
2008-07-28,16.01,16.46,15.75,16.38,216400,6.88927571478966,7.08291556935901,6.77739490992737,7.04849070632446,502892.342160496,0.0,1.0
2008-07-29,16.52,16.66,15.97,16.03,171867,7.10873421663493,7.16897772694539,6.87206328327238,6.8978819305483,399402.02481561,0.0,1.0
2008-07-30,16.79,16.935,16.53,16.64,328467,7.22491812937654,7.28731319362666,7.11303732451425,7.16037151118676,763325.041369832,0.0,1.0
2008-07-31,16.61,17.12,16.34,16.6,198667,7.1474621875488,7.36692068939407,7.03127827480719,7.14315907966948,461682.592144174,0.0,1.0
2008-08-01,16.62,16.7,16.26,16.61,135200,7.15176529542812,7.18619015846267,6.99685341177264,7.1474621875488,314191.518762011,0.0,1.0
2008-08-04,16.78,16.9,16.25,16.65,149667,7.22061502149722,7.27225231604905,6.99255030389332,7.16467461906607,347811.405610605,0.0,1.0
2008-08-05,17.39,17.57,16.74,16.95,301400,7.48310460213568,7.56056054396342,7.20340258997994,7.29376785544564,700423.992269748,0.0,1.0
2008-08-06,16.69,17.32,16.68,17.32,251467,7.18188705058335,7.45298284698044,7.17758394270403,7.45298284698044,584384.60538851,0.0,1.0
2008-08-07,17.04,17.12,16.67,16.67,237600,7.33249582635951,7.36692068939407,7.17328083482471,7.17328083482471,552159.05959951,0.0,1.0
2008-08-08,17.56,17.69,17.09,17.09,288467,7.5562574360841,7.61219783851525,7.35401136575611,7.35401136575611,670368.970730184,0.0,1.0
2008-08-11,18.9,18.99,17.59,17.59,309067,8.13287389191284,8.17160186282671,7.56916675972206,7.56916675972206,718241.347109603,0.0,1.0
2008-08-12,19.62,19.81,18.72,18.88,413200,8.44269765922381,8.52445670893087,8.0554179500851,8.1242676761542,960236.209707565,0.0,1.0
2008-08-13,19.45,20.08,18.94,19.58,542200,8.36954482527538,8.64064062167248,8.15008632343012,8.42548522770653,1260019.53752043,0.0,1.0
2008-08-14,19.24,19.44,19.14,19.32,333600,8.27917955980968,8.36524171739607,8.2361484810165,8.31360442284424,775253.629134666,0.0,1.0
2008-08-15,18.84,19.71,18.5201,19.53,361067,8.10705524463693,8.48142563013768,7.96939882357751,8.40396968830994,839084.238941145,0.0,1.0
2008-08-18,19.05,19.53,18.87,18.91,313267,8.19742051010263,8.40396968830994,8.11996456827488,8.13717699979216,728001.734526766,0.0,1.0
2008-08-19,19.0,19.03,18.75,18.88,204000,8.17590497070603,8.18881429434399,8.06832727372306,8.1242676761542,474075.960262205,0.0,1.0
2008-08-20,19.06,19.7,18.95,19.04,204267,8.20172361798194,8.47712252225836,8.15438943130943,8.19311740222331,474696.442033725,0.0,1.0
2008-08-21,18.74,19.49,18.64,18.93,143267,8.06402416584374,8.38675725679266,8.02099308705055,8.1457832155508,332938.434308262,0.0,1.0
2008-08-22,19.17,19.45,18.85,18.85,132000,8.24905780465445,8.36954482527538,8.11135835251625,8.11135835251625,306755.033110839,0.0,1.0
2008-08-25,18.82,19.16,18.71,19.12,148200,8.09844902887829,8.24475469677513,8.05111484220578,8.22754226525786,344402.241719896,0.0,1.0
2008-08-26,18.83,18.92,18.52,18.82,144067,8.10275213675761,8.14148010767148,7.96935579249872,8.09844902887829,334797.555721055,0.0,1.0
2008-08-27,19.21,19.3999,18.69,18.79,140600,8.26627023617173,8.3479862548,8.04250862644714,8.08553970524033,326740.588298363,0.0,1.0
2008-08-28,19.41,19.41,19.03,19.22,198267,8.35233239375811,8.35233239375811,8.18881429434399,8.27057334405105,460753.031437778,0.0,1.0
2008-08-29,19.48,19.87,19.22,19.41,203467,8.38245414891334,8.55027535620678,8.27057334405105,8.35233239375811,472837.320620932,0.0,1.0
2008-09-02,19.52,19.9525,19.26,19.67,178867,8.39966658043062,8.58577599621116,8.28778577556832,8.4642131986204,415669.337177548,0.0,1.0
2008-09-03,19.43,19.97,18.8,19.45,182267,8.36093860951675,8.59330643499997,8.08984281311965,8.36954482527538,423570.603181918,0.0,1.0
2008-09-04,18.61,19.37,18.52,19.37,295667,8.00808376341259,8.33511996224083,7.96935579249872,8.33511996224083,687101.063445321,0.0,1.0
2008-09-05,18.65,19.06,18.18,18.61,206467,8.02529619492987,8.20172361798194,7.82305012460187,8.00808376341259,479809.025918905,0.0,1.0
2008-09-08,18.98,19.18,18.66,19.0,248467,8.16729875494739,8.25336091253377,8.02959930280918,8.17590497070603,577412.900090536,0.0,1.0
2008-09-09,19.02,19.51,18.71,19.02,192467,8.18451118646467,8.3953634725513,8.05111484220578,8.18451118646467,447274.401195029,0.0,1.0
2008-09-10,19.46,19.81,18.87,19.29,170067,8.3738479331547,8.52445670893087,8.11996456827488,8.30069509920628,395219.001636826,0.0,1.0
2008-09-11,19.29,19.49,18.83,19.33,341467,8.30069509920628,8.38675725679266,8.10275213675761,8.31790753072356,793535.764327718,0.0,1.0
2008-09-12,19.41,19.86,19.17,19.17,263600,8.35233239375811,8.54597224832746,8.24905780465445,8.24905780465445,612580.505515281,0.0,1.0
2008-09-15,18.96,20.0,18.95,19.23,225200,8.15869253918875,8.60621575863793,8.15438943130943,8.27487645193037,523342.677701219,0.0,1.0
2008-09-16,19.58,19.59,18.63,18.76,391667,8.42548522770653,8.42978833558585,8.01668997917123,8.07263038160238,910195.632980477,0.0,1.0
2008-09-17,19.03,19.75,18.76,19.41,414267,8.18881429434399,8.49863806165495,8.07263038160238,8.35233239375811,962715.812891878,0.0,1.0
2008-09-18,20.02,21.11,19.42,19.42,1068600,8.61482197439656,9.08386073324233,8.35663550163743,8.35663550163743,2483321.4271382,0.0,1.0
2008-09-19,19.89,21.0,19.39,20.63,1010267,8.55888157196542,9.03652654656982,8.34372617799947,8.87731155503502,2347761.26542263,0.0,1.0
2008-09-22,19.79,20.17,19.54,19.68,200667,8.51585049317223,8.67936859258635,8.40827279618925,8.46851630649972,466330.395676157,0.0,1.0
2008-09-23,19.62,20.375,19.57,19.84,294600,8.44269765922381,8.76758230411239,8.42118211982721,8.53736603256882,684621.460261008,0.0,1.0
2008-09-24,18.53,19.73,18.49,19.61,240000,7.97365890037804,8.49003184589631,7.95644646886076,8.43839455134449,557736.423837889,0.0,1.0
2008-09-25,18.72,19.0,18.55,18.58,192200,8.0554179500851,8.17590497070603,7.98226511613668,7.99517443977463,446653.919423509,0.0,1.0
2008-09-26,19.01,19.12,18.13,18.33,256200,8.18020807858535,8.22754226525786,7.80153458520528,7.88759674279166,595383.632446946,0.0,1.0
2008-09-29,18.32,19.04,18.06,18.8,294467,7.88329363491234,8.19311740222331,7.77141283005005,8.08984281311965,684312.381326132,0.0,1.0
2008-09-30,18.29,18.43,17.67,18.43,304600,7.87038431127438,7.93062782158485,7.60359162275661,7.93062782158485,707860.477920921,0.0,1.0
2008-10-01,18.09,18.4,17.76,18.25,169467,7.784322153688,7.91771849794689,7.64231959367048,7.85317187975711,393824.660577231,0.0,1.0
2008-10-02,17.68,18.34,17.64,17.98,172667,7.60789473063593,7.89189985067098,7.59068229911865,7.7369879670155,401261.146228403,0.0,1.0
2008-10-03,17.49,18.7,17.44,17.87,204200,7.52613568092887,8.04681173432646,7.50462014153227,7.68965378034299,474540.740615404,0.0,1.0
2008-10-06,16.96,18.11,16.04,17.19,314467,7.29807096332496,7.79292836944664,6.90218503842762,7.3970424445493,730790.416645956,0.0,1.0
2008-10-07,15.77,17.36,15.71,16.486,368267,6.78600112568601,7.47019527849772,6.76018247841009,7.09410364984524,855816.331656282,0.0,1.0
2008-10-08,14.89,16.23,14.8,15.7,563667,6.40732763230594,6.98394408813468,6.36859966139207,6.75587937053077,1309906.73673096,0.0,1.0
2008-10-09,13.85,15.79,13.85,15.05,499400,5.95980441285676,6.79460734144464,5.95980441285676,6.47617735837504,1160556.54193601,0.0,1.0
2008-10-10,14.27,15.71,12.98,13.59,767267,6.14053494378816,6.76018247841009,5.58543402735601,5.84792360799447,1783053.13628677,0.0,1.0
2008-10-13,15.38,16.99,14.61,14.61,234000,6.61817991839257,7.31098028696292,6.28684061168501,6.28684061168501,543793.013241941,0.0,1.0
2008-10-14,15.13,15.97,14.75,15.82,272000,6.51060222140959,6.87206328327238,6.34708412199547,6.8075166650826,632101.280349607,0.0,1.0
2008-10-15,14.0,14.69,12.64,13.17,737400,6.02435103104655,6.32126547471956,5.43912835945917,5.66719307706308,1713645.16224191,0.0,1.0
2008-10-16,14.87,15.27,13.61,14.07,596667,6.3987214165473,6.57084573172006,5.85652982375311,6.05447278620178,1386595.49500867,0.0,1.0
2008-10-17,14.53,15.45,14.17,14.41,423800,6.25241574865045,6.6483016735478,6.09750386499497,6.20077845409863,984869.568427072,0.0,1.0
2008-10-20,15.19,15.3,14.48,14.81,224467,6.53642086868551,6.58375505535801,6.23090020925386,6.37290276927139,521639.257706747,0.0,1.0
2008-10-21,15.11,15.68,15.05,15.07,233067,6.50199600565095,6.74727315477213,6.47617735837504,6.48478357413368,541624.812894272,0.0,1.0
2008-10-22,14.85,15.09,14.6,14.85,265067,6.45896492685776,6.56335223880698,6.35022814357733,6.45896492685776,609423.490385007,0.16,1.0
2008-10-23,14.35,15.58,13.7,14.89,379000,6.2414913602969,6.77647633403663,5.95877572376777,6.47636281218263,871370.268105489,0.0,1.0
2008-10-24,13.91,14.3,12.91,13.46,275600,6.05011462172333,6.21974400364081,5.6151674886016,5.85438841181855,633640.226622356,0.0,1.0
2008-10-27,13.77,14.62,13.29,13.71,269067,5.98922202308629,6.35892708623976,5.78044739918786,5.96312519509899,618620.010365012,0.0,1.0
2008-10-28,14.92,14.99,13.75,13.92,300867,6.48941122617629,6.51985752549481,5.98052308042385,6.05446409305455,691732.344206053,0.0,1.0
2008-10-29,15.03,15.72,14.15,14.99,358867,6.53725541081968,6.83736893267367,6.15450193367255,6.51985752549481,825081.883916128,0.0,1.0
2008-10-30,15.98,16.11,15.2,15.37,211667,6.95045518728532,7.00699831459115,6.61119642345037,6.68513743608107,486649.948651938,0.0,1.0
2008-10-31,16.56,16.82,15.75,15.86,363067,7.20272452449593,7.31581077910758,6.85041734666733,6.89826153131072,834738.229895134,0.0,1.0
2008-11-03,16.2,16.56,16.09,16.5,276267,7.04614355657211,7.20272452449593,6.99829937192871,7.17662769650863,635173.746329021,0.0,1.0
2008-11-04,15.6,16.92,15.24,16.58,245067,6.78517527669906,7.35930549241976,6.62859430877524,7.21142346715836,563440.890484982,0.0,1.0
2008-11-05,14.51,15.56,14.49,15.56,342200,6.31108290159637,6.7677773913742,6.30238395893394,6.7677773913742,786762.284289442,0.0,1.0
2008-11-06,14.31,15.05,13.6,14.25,434200,6.22409347497203,6.54595435348211,5.91528101045559,6.19799664698472,998282.24382956,0.0,1.0
2008-11-07,14.86,15.09,14.42,14.42,250400,6.46331439818898,6.56335223880698,6.27193765961542,6.27193765961542,575702.150748323,0.0,1.0
2008-11-10,14.4,15.39,14.27,15.13,193667,6.26323871695298,6.6938363787435,6.20669558964716,6.58075012413185,445265.608741915,0.0,1.0
2008-11-11,14.24,14.76,14.07,14.36,180800,6.19364717565351,6.41981968487681,6.11970616302281,6.24584083162811,415682.703096233,0.0,1.0
2008-11-12,13.56,14.88,13.54,14.07,231800,5.89788312513073,6.47201334085142,5.88918418246829,6.11970616302281,532938.332841299,0.0,1.0
2008-11-13,14.59,14.6,13.2,13.59,296467,6.34587867224611,6.35022814357733,5.7413021572069,5.91093153912438,681616.172228048,0.0,1.0
2008-11-14,13.96,14.61,13.74,14.46,207400,6.07186197837942,6.35457761490855,5.97617360909264,6.28933554494029,476839.560963268,0.0,1.0
2008-11-17,14.11,14.52,13.83,13.85,142200,6.13710404834768,6.31543237292759,6.01531885107359,6.02401779373603,326936.285289183,0.0,1.0
2008-11-18,14.38,14.71,13.83,14.11,291067,6.25453977429055,6.39807232822072,6.01531885107359,6.13710404834768,669200.87025504,0.0,1.0
2008-11-19,13.43,14.79,13.4,14.35,180000,5.8413399978249,6.43286809887046,5.82829158383125,6.2414913602969,413843.399100232,0.0,1.0
2008-11-20,12.91,13.77,12.83,13.34,510200,5.6151674886016,5.98922202308629,5.58037171795186,5.80219475584394,1173016.12344966,0.0,1.0
2008-11-21,14.2,14.84,13.17,13.46,701600,6.17624929032864,6.45461545552655,5.72825374321325,5.85438841181855,1613069.6044929,0.0,1.0
2008-11-24,14.7,15.18,14.03,14.03,351267,6.3937228568895,6.60249748078794,6.10230827769794,6.10230827769794,807608.495954119,0.0,1.0
2008-11-25,14.49,14.9,13.9,14.85,328000,6.30238395893394,6.48071228351385,6.04576515039212,6.45896492685776,754114.638360423,0.0,1.0
2008-11-26,15.26,15.29,14.25,14.25,248267,6.63729325143767,6.65034166543133,6.19799664698472,6.19799664698472,570798.106468986,0.0,1.0
2008-11-28,15.9,15.9,14.99,14.99,48867,6.91565941663559,6.91565941663559,6.51985752549481,6.51985752549481,112351.585465728,0.0,1.0
2008-12-01,13.99,15.85,13.82,15.57,264800,6.08491039237307,6.8939120599795,6.01096937974238,6.77212686270541,608809.622676342,0.0,1.0
2008-12-02,14.01,14.84,13.7,14.22,365267,6.09360933503551,6.45461545552655,5.95877572376777,6.18494823299107,839796.315884136,0.0,1.0
2008-12-03,13.99,14.33,13.12,13.74,430067,6.08491039237307,6.23279241763446,5.70650638655716,5.97617360909264,988779.93956022,0.0,1.0
2008-12-04,13.83,14.61,13.55,13.9,251600,6.01531885107359,6.35457761490855,5.89353365379951,6.04576515039212,578461.106742325,0.0,1.0
2008-12-05,14.58,14.73,13.4,13.66,283200,6.34152920091489,6.40677127088316,5.82829158383125,5.9413778384429,651113.614584366,0.0,1.0
2008-12-08,14.71,15.07,14.37,14.84,424467,6.39807232822072,6.55465329614455,6.25019030295933,6.45461545552655,975904.811588213,0.0,1.0
2008-12-09,14.19,15.23,14.05,14.65,229867,6.17189981899742,6.62424483744402,6.11100722036038,6.37197550023342,528494.114560961,0.0,1.0
2008-12-10,14.16,14.65,14.03,14.33,152200,6.15885140500377,6.37197550023342,6.10230827769794,6.23279241763446,349927.585239196,0.0,1.0
2008-12-11,13.7,14.21,13.51,14.0,243000,5.95877572376777,6.18059876165985,5.87613576847464,6.08925986370429,558688.588785313,0.0,1.0
2008-12-12,14.24,14.295,13.51,13.51,475267,6.19364717565351,6.2175692679752,5.87613576847464,5.87613576847464,1092700.61533428,0.0,1.0
2008-12-15,13.74,14.49,13.54,14.34,236067,5.97617360909264,6.30238395893394,5.88918418246829,6.23714188896568,542748.720529969,0.0,1.0
2008-12-16,14.57,14.68,13.69,13.89,320067,6.33717972958368,6.38502391422707,5.95442625243655,6.0414156790609,735875.640110078,0.0,1.0
2008-12-17,14.63,15.05,14.3801,14.4,182400,6.36327655757098,6.54595435348211,6.25458326900386,6.26323871695298,419361.311088235,0.0,1.0
2008-12-18,14.82,15.21,14.48,14.65,140400,6.44591651286411,6.61554589478159,6.29803448760272,6.37197550023342,322797.851298181,0.0,1.0
2008-12-19,15.37,15.79,15.15,15.53,480000,6.68513743608107,6.86781523199219,6.58944906679428,6.75472897738054,1103582.39760062,0.0,1.0
2008-12-22,15.24,15.49,14.61,15.38,262800,6.62859430877524,6.73733109205567,6.35457761490855,6.68948690741228,604211.362686339,0.0,1.0
2008-12-23,14.91,15.69,14.72,15.38,183667,6.48506175484507,6.82432051868002,6.40242179955194,6.68948690741228,422274.308791902,0.0,1.0
2008-12-24,15.31,15.56,14.88,14.96,67467,6.65904060809376,6.7677773913742,6.47201334085142,6.50680911150115,155115.403372752,0.0,1.0
2008-12-26,15.46,15.5,15.12,15.42,62867,6.72428267806202,6.74168056338689,6.57640065280063,6.70688479273715,144539.405395746,0.0,1.0
2008-12-29,15.13,15.48,14.98,15.48,90067,6.58075012413185,6.73298162072446,6.51550805416359,6.73298162072446,207075.741259781,0.0,1.0
2008-12-30,15.71,15.8,15.15,15.28,186800,6.83301946134246,6.87216470332341,6.58944906679428,6.64599219410011,429477.483066241,0.0,1.0
2008-12-31,15.93,16.25,15.65,15.79,237400,6.92870783062924,7.06789091322819,6.80692263335515,6.86781523199219,545813.460813306,0.0,1.0
2009-01-02,15.89,16.13,15.7,15.99,132400,6.91130994530437,7.01569725725358,6.82866999001124,6.95480465861654,304404.811338171,0.0,1.0
2009-01-05,15.58,15.96,15.3,15.93,182667,6.77647633403663,6.94175624462289,6.65469113676254,6.92870783062924,419975.178796901,0.0,1.0
2009-01-06,15.6,16.0,15.12,15.74,162400,6.78517527669906,6.95915412994776,6.57640065280063,6.84606787533611,373378.71118821,0.0,1.0
2009-01-07,15.03,15.53,14.8,15.36,169867,6.53725541081968,6.75472897738054,6.43721757020168,6.68078796474985,390546.314860884,0.0,1.0
2009-01-08,15.66,15.78,14.97,15.03,187600,6.81127210468637,6.86346576066098,6.51115858283237,6.53725541081968,431316.787062242,0.0,1.0
2009-01-09,15.43,16.0,15.38,15.61,225867,6.71123426406837,6.95915412994776,6.68948690741228,6.78952474803028,519297.594580956,0.0,1.0
2009-01-12,15.75,15.98,15.25,15.38,191400,6.85041734666733,6.95045518728532,6.63294378010646,6.68948690741228,440053.481043247,0.0,1.0
2009-01-13,15.71,16.0,15.5,15.69,185067,6.83301946134246,6.95915412994776,6.74168056338689,6.82432051868002,425493.090784904,0.0,1.0
2009-01-14,15.41,15.87,15.34,15.47,180000,6.70253532140593,6.90261100264193,6.67208902208741,6.72863214939324,413843.399100233,0.0,1.0
2009-01-15,15.53,15.54,14.85,15.4,415267,6.75472897738054,6.75907844871176,6.45896492685776,6.69818585007472,954752.815634201,0.0,1.0
2009-01-16,15.55,15.6,14.51,15.37,493667,6.76342792004298,6.78517527669906,6.31108290159637,6.68513743608107,1135004.6072423,0.0,1.0
2009-01-20,15.0,15.55,14.75,15.32,292000,6.52420699682602,6.76342792004298,6.41547021354559,6.66339007942498,671345.958540377,0.0,1.0
2009-01-21,15.74,15.83,14.8,15.13,241800,6.84606787533611,6.88521311731706,6.43721757020168,6.58075012413185,555929.632791312,0.0,1.0
2009-01-22,15.33,15.65,14.94,15.41,178267,6.6677395507562,6.80692263335515,6.49811016883872,6.70253532140593,409859.006818895,0.0,1.0
2009-01-23,15.24,15.46,14.9,14.94,174667,6.62859430877524,6.72428267806202,6.48071228351385,6.49811016883872,401582.13883689,0.0,1.0
2009-01-26,15.62,15.88,15.29,15.31,107267,6.7938742193615,6.90696047397315,6.65034166543133,6.65904060809376,246620.777173803,0.0,1.0
2009-01-27,16.0,16.2,15.55,15.62,197067,6.95915412994776,7.04614355657211,6.76342792004298,6.7938742193615,453082.650724919,0.0,1.0
2009-01-28,15.55,16.18,15.46,16.18,337600,6.76342792004298,7.03744461390967,6.72428267806202,7.03744461390967,776186.286312436,0.0,1.0
2009-01-29,15.24,15.49,15.12,15.44,188800,6.62859430877524,6.73733109205567,6.57640065280063,6.71558373539959,434075.743056244,0.0,1.0
2009-01-30,15.32,15.46,15.07,15.37,230667,6.66339007942498,6.72428267806202,6.55465329614455,6.68513743608107,530333.418556963,0.0,1.0
2009-02-02,14.9,15.4,14.9,15.14,371867,6.48071228351385,6.69818585007472,6.48071228351385,6.58509959546307,854970.573851145,0.0,1.0
2009-02-03,15.3,15.47,14.8,15.05,223600,6.65469113676254,6.72863214939324,6.43721757020168,6.54595435348211,514085.466882289,0.0,1.0
2009-02-04,15.35,15.5,15.09,15.26,205400,6.75037950604933,6.81634412662961,6.63604083037683,6.71080073370115,467068.55476415,0.17,1.0
2009-02-05,15.35,15.47,15.1,15.26,197600,6.75037950604933,6.80315120251356,6.64043847174885,6.71080073370115,449331.774203486,0.0,1.0
2009-02-06,15.64,15.83,15.29,15.29,244600,6.87791110583788,6.96146629190624,6.72399365781721,6.72399365781721,556207.246812616,0.0,1.0
2009-02-09,15.54,15.94,15.21,15.54,94000,6.83393469211769,7.00984034699845,6.68881252684106,6.83393469211769,213750.945218258,0.0,1.0
2009-02-10,14.57,15.62,14.33,15.5,347800,6.40736347903184,6.86911582309384,6.30182008610338,6.81634412662961,790878.497307554,0.0,1.0
2009-02-11,15.74,16.44,14.78,14.78,488867,6.92188751955807,7.22972241559941,6.49971394784424,6.49971394784424,1111657.26953206,0.0,1.0
2009-02-12,15.63,16.4,15.33,15.5,406800,6.87351346446586,7.21213185011133,6.74158422330529,6.81634412662961,925041.324625397,0.0,1.0
2009-02-13,15.48,15.98,15.4,15.69,295267,6.80754884388558,7.02743091248653,6.77236771290942,6.89989931269798,671421.280231482,0.0,1.0
2009-02-17,15.37,15.66,15.1,15.28,192400,6.75917478879336,6.88670638858192,6.64043847174885,6.71959601644519,437507.253829711,0.0,1.0
2009-02-18,15.7,15.91,15.51,15.6,308200,6.90429695406999,6.9966474228824,6.82074176800163,6.8603205403498,700830.226768799,0.0,1.0
2009-02-19,15.53,16.16,15.5,15.82,128067,6.82953705074567,7.10658845718287,6.81634412662961,6.95706865053423,291217.471290071,0.0,1.0
2009-02-20,15.95,16.21,15.36,15.36,213200,7.01423798837047,7.12857666404297,6.75477714742135,6.75477714742135,484805.335324815,0.0,1.0
2009-02-23,15.46,16.15,15.38,15.99,241200,6.79875356114154,7.10219081581085,6.76357243016538,7.03182855385855,548475.829645146,0.0,1.0
2009-02-24,15.72,15.88,15.28,15.7,234200,6.91309223681403,6.98345449876634,6.71959601644519,6.90429695406999,532558.206065064,0.0,1.0
2009-02-25,15.75,16.14,15.37,15.75,492400,6.92628516093009,7.09779317443884,6.75917478879336,6.92628516093009,1119691.12154756,0.0,1.0
2009-02-26,15.39,16.11,15.32,15.82,471400,6.7679700715374,7.08460025032278,6.73718658193327,6.95706865053423,1071938.25080731,0.0,1.0
2009-02-27,15.37,15.59,15.0,15.25,345200,6.75917478879336,6.85592289897779,6.59646205802866,6.70640309232914,784966.237120666,0.0,1.0
2009-03-02,14.86,15.33,14.83,15.23,371867,6.53489507882039,6.74158422330529,6.52170215470433,6.6976078095851,845605.561122105,0.0,1.0
2009-03-03,15.05,15.45,14.94,15.04,544000,6.61845026488875,6.79435591976952,6.57007620979654,6.61405262351673,1237026.74679502,0.0,1.0
2009-03-04,15.18,15.4,15.03,15.24,190067,6.675619602725,6.77236771290942,6.60965498214471,6.70200545095712,432202.137285092,0.0,1.0
2009-03-05,14.75,15.17,14.64,14.95,419467,6.48652102372818,6.67122196135298,6.43814696863597,6.57447385116856,953845.40146667,0.0,1.0
2009-03-06,14.9,15.03,14.54,14.82,252400,6.55248564430847,6.60965498214471,6.39417055491578,6.51730451333231,573944.027373279,0.0,1.0
2009-03-09,14.2,14.79,14.12,14.72,225600,6.24465074826713,6.50411158921626,6.20946961729098,6.47332809961212,513002.268523819,0.0,1.0
2009-03-10,14.37,14.5,14.14,14.46,389600,6.31941065159145,6.3765799894277,6.21826490003501,6.35898942393963,885929.449542908,0.0,1.0
2009-03-11,14.11,14.65,14.0,14.41,258200,6.20507197591896,6.44254461000799,6.15669792082675,6.33700121707953,587132.915482491,0.0,1.0
2009-03-12,14.47,14.57,13.81,14.01,300867,6.36338706531165,6.40736347903184,6.07314273475838,6.16109556219877,684155.379095548,0.0,1.0
2009-03-13,14.48,14.81,14.18,14.47,179467,6.36778470668366,6.5129068719603,6.23585546552309,6.36338706531165,408098.307292395,0.0,1.0
2009-03-16,14.28,14.79,14.18,14.53,194667,6.27983187924328,6.50411158921626,6.23585546552309,6.38977291354376,442662.289923432,0.0,1.0
2009-03-17,14.6,14.61,14.23,14.23,234400,6.42055640314789,6.42495404451991,6.25784367238319,6.25784367238319,533012.995310209,0.0,1.0
2009-03-18,15.15,15.27,14.57,14.59,243667,6.66242667860894,6.71519837507317,6.40736347903184,6.41615876177587,554085.654984014,0.0,1.0
2009-03-19,15.09,15.28,15.04,15.28,156400,6.63604083037683,6.71959601644519,6.61405262351673,6.71959601644519,355645.189703569,0.0,1.0
2009-03-20,15.37,15.73,15.06,15.23,353000,6.75917478879336,6.91748987818605,6.62284790626077,6.6976078095851,802703.01768133,0.0,1.0
2009-03-23,15.97,16.01,15.47,15.69,304400,7.02303327111451,7.04062383660259,6.80315120251356,6.89989931269798,692189.231111039,0.0,1.0
2009-03-24,15.08,15.79,15.03,15.72,305867,6.63164318900481,6.94387572641817,6.60965498214471,6.91309223681403,695525.110224179,0.0,1.0
2009-03-25,15.16,15.42,14.65,15.23,226200,6.66682431998096,6.78116299565346,6.44254461000799,6.6976078095851,514366.636259255,0.0,1.0
2009-03-26,15.52,15.6,15.15,15.31,259667,6.82513940937365,6.8603205403498,6.66242667860894,6.73278894056125,590468.794595632,0.0,1.0
2009-03-27,14.88,15.6,14.85,15.47,349867,6.54369036156443,6.8603205403498,6.53049743744837,6.80315120251356,795578.74415613,0.0,1.0
2009-03-30,14.98,15.01,14.3,14.51,254467,6.58766677528462,6.60085969940068,6.28862716198732,6.38097763079972,578644.274221855,0.0,1.0
2009-03-31,14.97,15.38,14.55,15.19,646600,6.5832691339126,6.76357243016538,6.3985681962878,6.68001724409702,1470333.62955453,0.0,1.0
2009-04-01,14.7,14.94,14.32,14.78,310467,6.46453281686808,6.57007620979654,6.29742244473136,6.49971394784424,705985.26286252,0.0,1.0
2009-04-02,15.57,15.71,14.9,15.04,330667,6.84712761623375,6.90869459544202,6.55248564430847,6.61405262351673,751918.976622188,0.0,1.0
2009-04-03,15.58,15.58,15.23,15.58,273400,6.85152525760577,6.85152525760577,6.6976078095851,6.85152525760577,621696.898113528,0.0,1.0
2009-04-06,15.34,15.54,15.03,15.36,109667,6.74598186467731,6.83393469211769,6.60965498214471,6.75477714742135,249376.860736709,0.0,1.0
2009-04-07,15.2,15.41,15.11,15.11,180800,6.68441488546904,6.77676535428144,6.64483611312087,6.64483611312087,411129.477611287,0.0,1.0
2009-04-08,15.5,15.51,15.21,15.25,111800,6.81634412662961,6.82074176800163,6.68881252684106,6.70640309232914,254227.188036183,0.0,1.0
2009-04-09,16.05,16.11,15.44,15.58,199867,7.05821440209066,7.08460025032278,6.7899582783975,6.85152525760577,454486.810297208,0.0,1.0
2009-04-13,15.93,16.13,15.7,15.73,182400,7.00544270562644,7.09339553306682,6.90429695406999,6.91748987818605,414767.791572449,0.0,1.0
2009-04-14,15.91,16.03,15.6304,15.75,146600,6.9966474228824,7.04941911934663,6.87368937012074,6.92628516093009,333360.516691453,0.0,1.0
2009-04-15,17.38,18.99,16.0,16.0,1158800,7.6431007045692,8.35112096546428,7.03622619523057,7.03622619523057,2635048.88637146,0.0,1.0
2009-04-16,17.95,18.0,16.99,17.64,673400,7.89376626277429,7.91575446963439,7.47159269106046,7.7574393802417,1531275.38840399,0.0,1.0
2009-04-17,17.57,18.19,17.48,18.0,425067,7.72665589063757,7.99930965570275,7.6870771182894,7.91575446963439,966579.500330736,0.0,1.0
2009-04-20,17.39,17.6,17.25,17.32,231067,7.64749834594122,7.73984881475363,7.58593136673296,7.61671485633709,525433.932539864,0.0,1.0
2009-04-21,17.7,17.73,17.2,17.28,299000,7.78382522847382,7.79701815258987,7.56394315987286,7.59912429084901,679909.921492118,0.0,1.0
2009-04-22,17.84,18.32,17.37,17.51,385267,7.92454975237843,8.13776633764422,7.71577517930568,7.7779633500082,867325.399520285,0.18,1.0
2009-04-23,17.69,18.0,17.23,17.71,181200,7.85791956948287,7.99562194746702,7.65358700860316,7.86680359386894,407923.23867104,0.0,1.0
2009-04-24,17.72,18.1,17.64,17.79,293200,7.87124560606198,8.0400420693974,7.83570950851768,7.90233969141324,660061.222838571,0.0,1.0
2009-04-27,17.82,18.1,17.29,17.44,243000,7.91566572799235,8.0400420693974,7.68023908176138,7.74686926465694,547049.376363482,0.0,1.0
2009-04-28,18.05,18.37,17.69,17.72,332600,8.01783200843221,8.1599763986094,7.85791956948287,7.87124560606198,748759.763697506,0.0,1.0
2009-04-29,18.03,18.47,17.95,18.13,338600,8.00894798404614,8.20439652053977,7.97341188650184,8.05336810597651,762267.15570648,0.0,1.0
2009-04-30,17.88,18.18,17.68,18.11,609400,7.94231780115058,8.07557816694169,7.85347755728983,8.04448408159043,1371900.78171155,0.0,1.0
2009-05-01,17.94,18.16,17.5,17.5,328067,7.9689698743088,8.06669414255562,7.77352133781516,7.77352133781516,738554.929034726,0.0,1.0
2009-05-04,18.08,18.18,17.8,18.12,309000,8.03115804501132,8.07557816694169,7.90678170360628,8.04892609378347,695630.688462205,0.0,1.0
2009-05-05,18.12,18.18,17.5,17.5,350400,8.04892609378347,8.07557816694169,7.77352133781516,7.77352133781516,788831.693324131,0.0,1.0
2009-05-06,17.91,18.45,17.76,18.29,203467,7.95564383772969,8.1955124961537,7.88901365483413,8.1244403010651,458051.421648348,0.0,1.0
2009-05-07,17.57,18.17,17.4,18.13,216200,7.80461542316642,8.07113615474866,7.72910121588479,8.05336810597651,486716.358723394,0.0,1.0
2009-05-08,17.81,18.04,17.45,17.84,200200,7.91122371579932,8.01338999623917,7.75131127684998,7.92454975237843,450696.646699461,0.0,1.0
2009-05-11,17.7,17.82,17.34,17.55,197200,7.86236158167591,7.91566572799235,7.70244914272657,7.79573139878035,443942.950694973,0.0,1.0
2009-05-12,17.64,18.23,17.42,18.23,171400,7.83570950851768,8.09778822790688,7.73798524027086,8.09778822790688,385861.165056382,0.0,1.0
2009-05-13,17.3,17.57,17.12,17.45,179400,7.68468109395442,7.80461542316642,7.60472487447975,7.75131127684998,403871.021068348,0.0,1.0
2009-05-14,17.56,17.68,17.0,17.43,481667,7.80017341097339,7.85347755728983,7.5514207281633,7.7424272524639,1084344.16446448,0.0,1.0
2009-05-15,17.17,17.765,17.11,17.53,185800,7.62693493544493,7.89123466093065,7.60028286228671,7.78684737439427,418278.905877921,0.0,1.0
2009-05-18,17.56,17.57,17.17,17.38,163000,7.80017341097339,7.80461542316642,7.62693493544493,7.72021719149871,366950.816243817,0.0,1.0
2009-05-19,17.47,17.63,17.29,17.63,178067,7.76019530123605,7.83126749632465,7.68023908176138,7.83126749632465,400870.128810354,0.0,1.0
2009-05-20,17.18,17.62,17.15,17.55,238000,7.63137694763797,7.82682548413161,7.61805091105886,7.79573139878035,535793.216356002,0.0,1.0
2009-05-21,17.16,17.4,16.97,17.0,153067,7.6224929232519,7.72910121588479,7.53809469158419,7.5514207281633,344589.328772959,0.0,1.0
2009-05-22,16.93,17.44,16.9,17.22,109000,7.52032664281204,7.74686926465694,7.50700060623293,7.64914499641012,245384.288163043,0.0,1.0
2009-05-26,17.95,18.23,16.66,16.97,281200,7.97341188650184,8.09778822790688,7.40039231360003,7.53809469158419,633046.438820621,0.0,1.0
2009-05-27,17.87,18.3,17.77,17.88,242267,7.93787578895754,8.12888231325814,7.89345566702717,7.94231780115058,545399.223306385,0.0,1.0
2009-05-28,17.66,17.96,17.23,17.96,167200,7.84459353290376,7.97785389869488,7.65358700860316,7.97785389869488,376405.990650099,0.0,1.0
2009-05-29,17.48,17.98,17.24,17.66,328067,7.76463731342909,7.98673792308095,7.65802902079619,7.84459353290376,738554.929034725,0.0,1.0
2009-06-01,18.52,18.71,17.82,17.82,298000,8.22660658150496,8.31100481317267,7.91566572799235,7.91566572799235,670867.136445751,0.0,1.0
2009-06-02,19.11,19.13,18.265,18.38,357867,8.48868530089416,8.49756932528023,8.11333527058251,8.16441841080244,805641.6426793,0.0,1.0
2009-06-03,19.23,19.23,18.75,18.89,123267,8.5419894472106,8.5419894472106,8.32877286194482,8.39096103264734,277502.615128384,0.0,1.0
2009-06-04,19.52,19.53,19.0203,19.28,198800,8.67080780080868,8.67524981300172,8.44884045152261,8.56419950817579,447544.921897367,0.0,1.0
2009-06-05,19.15,19.73,19.07,19.53,189200,8.50645334966631,8.76409005686247,8.47091725212201,8.67524981300172,425933.094683007,0.0,1.0
2009-06-08,18.82,19.4,18.7,19.01,165400,8.35986694729608,8.61750365449224,8.30656280097963,8.44426517896379,372353.773047407,0.0,1.0
2009-06-09,18.64,19.25,18.53,18.98,187000,8.27991072782141,8.55087347159668,8.231048593698,8.43093914238467,420980.384279716,0.0,1.0
2009-06-10,18.38,18.945,18.09,18.85,233200,8.16441841080244,8.41539209970904,8.03560005720436,8.37319298387519,524987.302748822,0.0,1.0
2009-06-11,18.37,18.74,18.34,18.49,123067,8.1599763986094,8.32433084975178,8.14665036203029,8.21328054492585,277052.368728085,0.0,1.0
2009-06-12,18.02,18.46,17.87,18.28,252267,8.0045059718531,8.19995450834674,7.93787578895754,8.11999828887207,567911.543321343,0.0,1.0
2009-06-15,17.88,17.9,17.5,17.75,130867,7.94231780115058,7.95120182553665,7.77352133781516,7.88457164264109,294611.978339752,0.0,1.0
2009-06-16,17.73,18.13,17.65,17.91,119200,7.87568761825502,8.05336810597651,7.84015152071072,7.95564383772969,268346.8545783,0.0,1.0
2009-06-17,18.65,18.85,17.6,17.69,233267,8.28435274001444,8.37319298387519,7.81794145974554,7.85791956948287,525138.135292923,0.0,1.0
2009-06-18,19.22,19.37,18.45,18.57,172000,8.53754743501757,8.60417761791313,8.1955124961537,8.24881664247015,387211.904257279,0.0,1.0
2009-06-19,18.66,19.49,18.65,19.45,297267,8.28879475220748,8.65748176422957,8.28435274001444,8.63971371545742,669216.983388655,0.0,1.0
2009-06-22,18.28,18.86,18.28,18.72,151467,8.11999828887207,8.37763499606823,8.11999828887207,8.3154468253657,340987.357570565,0.0,1.0
2009-06-23,18.32,18.66,18.32,18.47,132267,8.13776633764422,8.28879475220748,8.13776633764422,8.20439652053977,297763.703141846,0.0,1.0
2009-06-24,18.64,18.7,18.37,18.47,183000,8.27991072782141,8.30656280097963,8.1599763986094,8.20439652053977,411975.456273733,0.0,1.0
2009-06-25,19.15,19.22,18.65,18.68,154867,8.50645334966631,8.53754743501757,8.28435274001444,8.29767877659356,348641.546375651,0.0,1.0
2009-06-26,18.47,19.04,18.2,18.98,828867,8.20439652053977,8.4575912155429,8.08446219132777,8.43093914238467,1865971.91538383,0.0,1.0
2009-06-29,18.45,18.72,18.32,18.49,173800,8.1955124961537,8.3154468253657,8.13776633764422,8.21328054492585,391264.121859971,0.0,1.0
2009-06-30,17.88,18.6,17.8,18.52,436400,7.94231780115058,8.26214267904926,7.90678170360628,8.22660658150496,982437.64545277,0.0,1.0
2009-07-01,18.58,18.65,17.95,18.06,293867,8.25325865466318,8.28435274001444,7.97341188650184,8.02227402062525,661562.794583569,0.0,1.0
2009-07-02,17.96,18.69,17.92,18.32,294467,7.97785389869488,8.30212078878659,7.96008584992273,8.13776633764422,662913.533784466,0.0,1.0
2009-07-06,17.92,18.34,17.7,18.0,226200,7.96008584992273,8.14665036203029,7.86236158167591,7.99562194746702,509228.678738352,0.0,1.0
2009-07-07,17.6,18.11,17.6,17.98,142000,7.81794145974554,8.04448408159043,7.81794145974554,7.98673792308095,319674.944212405,0.0,1.0
2009-07-08,17.66,18.05,17.42,17.73,149400,7.84459353290376,8.01783200843221,7.73798524027086,7.87568761825502,336334.061023474,0.0,1.0
2009-07-09,17.43,17.79,17.42,17.79,124467,7.7424272524639,7.90233969141324,7.73798524027086,7.90233969141324,280204.093530179,0.0,1.0
2009-07-10,17.44,17.77,17.2604,17.39,121400,7.74686926465694,7.89345566702717,7.66709072566999,7.72465920369175,273299.564981591,0.0,1.0
2009-07-13,17.96,18.06,17.08,17.46,252800,7.97785389869488,8.02227402062525,7.5869568257076,7.75575328904301,569111.44997814,0.0,1.0
2009-07-14,18.26,18.34,17.91,17.91,140267,8.11111426448599,8.14665036203029,7.95564383772969,7.95564383772969,315773.559153813,0.0,1.0
2009-07-15,18.64,18.72,17.9,18.44,302600,8.27991072782141,8.3154468253657,7.95120182553665,8.19107048396066,681222.803652631,0.0,1.0
2009-07-16,18.9,18.945,17.73,18.49,190200,8.39540304484037,8.41539209970904,7.87568761825502,8.21328054492585,428184.326684503,0.0,1.0
2009-07-17,18.94,19.0,18.56,18.93,171467,8.41317109361252,8.43982316677075,8.24437463027711,8.40872908141949,386011.997600482,0.0,1.0
2009-07-20,18.92,19.0,18.49,19.0,212200,8.40428706922645,8.43982316677075,8.21328054492585,8.43982316677075,477711.430717411,0.0,1.0
2009-07-21,19.02,19.14,18.73,19.02,116200,8.44870719115682,8.50201133747327,8.31988883755874,8.44870719115682,261593.158573813,0.0,1.0
2009-07-22,18.94,19.42,18.46,18.9,121867,8.49756932528023,8.71292483088395,8.28221381967651,8.47962303314659,271626.025236797,0.19,1.0
2009-07-23,19.08,19.38,18.57,18.87,188200,8.56038134774798,8.69497853875031,8.33156612304403,8.46616331404636,419473.83581745,0.0,1.0
2009-07-24,19.0,19.15,18.7575,18.99,96400,8.5244887634807,8.59178735898186,8.41568936742048,8.52000219044728,214863.325041457,0.0,1.0
2009-07-27,19.0,19.14,18.72,18.92,141800,8.5244887634807,8.58730078594845,8.39886471854519,8.48859617921341,316054.144096251,0.0,1.0
2009-07-28,18.88,19.08,18.66,18.93,152867,8.47064988707977,8.56038134774798,8.37194528034473,8.49308275224682,340721.077895357,0.0,1.0
2009-07-29,18.74,18.85,18.56,18.68,384800,8.40783786461201,8.45719016797953,8.32707955001062,8.38091842641155,857670.202032704,0.0,1.0
2009-07-30,19.14,19.27,18.5818,18.76,283200,8.58730078594845,8.64562623538279,8.33686027922345,8.41681101067884,631216.73912594,0.0,1.0
2009-07-31,18.67,19.17,18.66,19.01,157200,8.37643185337814,8.60076050504868,8.37194528034473,8.52897533651411,350378.78315889,0.0,1.0
2009-08-03,18.34,18.75,18.05,18.75,208600,8.22837494327558,8.41232443764542,8.09826432530666,8.41232443764542,464942.838212115,0.0,1.0
2009-08-04,18.26,18.65,18.19,18.27,111000,8.19248235900829,8.36745870731131,8.16107634777442,8.1969689320417,247404.865970972,0.0,1.0
2009-08-05,17.58,18.34,17.54,18.33,446067,7.88739539273635,8.22837494327558,7.86944910060271,8.22388837024217,994226.543685348,0.0,1.0
2009-08-06,17.57,18.02,17.54,17.71,336467,7.88290881970294,8.08480460620643,7.86944910060271,7.94572084217069,749942.099447343,0.0,1.0
2009-08-07,17.73,18.02,17.69,17.88,279467,7.95469398823751,8.08480460620643,7.93674769610387,8.02199258373868,622896.35746225,0.0,1.0
2009-08-10,17.5,17.73,17.45,17.57,151267,7.85150280846906,7.95469398823751,7.82906994330201,7.88290881970294,337154.881629109,0.0,1.0
2009-08-11,17.45,17.67,17.21,17.48,498800,7.82906994330201,7.92777455003705,7.72139219050015,7.84252966240224,1111761.68600289,0.0,1.0
2009-08-12,18.02,18.22,17.51,17.51,192467,8.08480460620643,8.17453606687465,7.85598938150247,7.85598938150247,428984.435485001,0.0,1.0
2009-08-13,18.03,18.2299,17.87,18.14,103600,8.08929117923984,8.17897777417772,8.01750601070527,8.13864348260736,230911.208239574,0.0,1.0
2009-08-14,17.72,18.0891,17.47,18.04,128667,7.9502074152041,8.1158068258673,7.83804308936883,8.09377775227325,286782.359368352,0.0,1.0
2009-08-17,17.48,17.7,17.4,17.49,72467,7.84252966240224,7.94123426913728,7.80663707813495,7.84701623543565,161519.715516382,0.0,1.0
2009-08-18,17.51,17.66,17.26,17.52,137000,7.85598938150247,7.92328797700364,7.7438250556672,7.86047595453588,305355.555297506,0.0,1.0
2009-08-19,17.82,17.83,17.4,17.43,77867,7.99507314553821,7.99955971857162,7.80663707813495,7.82009679723519,173555.62791497,0.0,1.0
2009-08-20,17.81,17.84,17.55,17.73,102000,7.9905865725048,8.00404629160503,7.87393567363612,7.95469398823751,227345.011973326,0.0,1.0
2009-08-21,18.46,18.51,17.61,18.04,214000,8.28221381967651,8.30464668484356,7.90085511183658,8.09377775227325,476978.750610703,0.0,1.0
2009-08-24,18.24,18.5,18.11,18.45,97000,8.18350921294147,8.30016011181015,8.12518376350713,8.2777272466431,216200.6486413,0.0,1.0
2009-08-25,18.13,18.39,18.05,18.37,140600,8.13415690957395,8.25080780844263,8.09826432530666,8.24183466237581,313379.496896565,0.0,1.0
2009-08-26,17.94,18.19,17.82,18.06,170067,8.04891202193914,8.16107634777442,7.99507314553821,8.10275089834007,379057.687757526,0.0,1.0
2009-08-27,17.95,18.05,17.56,18.01,175000,8.05339859497255,8.09826432530666,7.87842224666953,8.08031803317302,390052.716620902,0.0,1.0
2009-08-28,17.67,18.09,17.63,18.04,96000,7.92777455003705,8.11621061744031,7.9098282579034,8.09377775227325,213971.775974895,0.0,1.0
2009-08-31,17.68,17.82,17.4,17.48,336400,7.93226112307046,7.99507314553821,7.80663707813495,7.84252966240224,749792.764978694,0.0,1.0
2009-09-01,17.64,17.99,17.4,17.49,326867,7.91431483093682,8.0713448871062,7.80663707813495,7.84701623543565,728544.921849853,0.0,1.0
2009-09-02,17.55,17.76,17.52,17.65,276267,7.87393567363612,7.96815370733775,7.86047595453588,7.91880140397023,615763.964929753,0.0,1.0
2009-09-03,17.5,17.62,17.3,17.58,109800,7.85150280846906,7.90534168486999,7.76177134780085,7.88739539273635,244730.218771286,0.0,1.0
2009-09-04,17.68,17.71,17.25,17.52,142467,7.93226112307046,7.94572084217069,7.73933848263379,7.86047595453588,317540.802164743,0.0,1.0
2009-09-08,17.63,17.72,17.3,17.72,137200,7.9098282579034,7.9502074152041,7.76177134780085,7.9502074152041,305801.329830787,0.0,1.0
2009-09-09,17.93,18.08,17.49,17.66,131267,8.04442544890573,8.11172404440689,7.84701623543565,7.92328797700364,292577.428301005,0.0,1.0
2009-09-10,17.87,17.95,17.6804,17.86,67467,8.01750601070527,8.05339859497255,7.9324405859918,8.01301943767185,150375.352184356,0.0,1.0
2009-09-11,17.7,17.92,17.68,17.84,51867,7.94123426913728,8.03993887587232,7.93226112307046,8.00404629160503,115604.938588436,0.0,1.0
2009-09-14,17.63,17.8,17.53,17.63,89400,7.9098282579034,7.98609999947139,7.8649625275693,7.9098282579034,199261.216376621,0.0,1.0
2009-09-15,17.83,17.87,17.5,17.69,137067,7.99955971857162,8.01750601070527,7.85150280846906,7.93674769610387,305504.889766155,0.0,1.0
2009-09-16,17.57,17.85,17.51,17.83,144667,7.88290881970294,8.00853286463845,7.85598938150247,7.99955971857162,322444.322030835,0.0,1.0
2009-09-17,17.75,17.9,17.5,17.6,116000,7.96366713430434,8.0309657298055,7.85150280846906,7.89636853880317,258549.229302998,0.0,1.0
2009-09-18,17.77,17.92,17.7,17.76,230067,7.97264028037116,8.03993887587232,7.94123426913728,7.96815370733775,512790.047741834,0.0,1.0
2009-09-21,17.79,17.9,17.62,17.64,82600,7.98161342643798,8.0309657298055,7.90534168486999,7.91431483093682,184104.882245066,0.0,1.0
2009-09-22,17.61,17.9763,17.6,17.89,66800,7.90085511183658,8.06519828205042,7.89636853880317,8.02647915677209,148888.694115864,0.0,1.0
2009-09-23,17.78,18.04,17.45,17.66,122667,7.97712685340457,8.09377775227325,7.82906994330201,7.92328797700364,273409.123369921,0.0,1.0
2009-09-24,17.82,17.86,17.56,17.85,113467,7.99507314553821,8.01301943767185,7.87842224666953,8.00853286463845,252903.494838994,0.0,1.0
2009-09-25,17.77,17.95,17.6,17.72,78400,7.97264028037116,8.05339859497255,7.89636853880317,7.9502074152041,174743.617046164,0.0,1.0
2009-09-28,18.29,18.4,17.63,17.89,156200,8.20594207810852,8.25529438147604,7.9098282579034,8.02647915677209,348149.910492485,0.0,1.0
2009-09-29,18.28,18.58,18.1,18.28,133200,8.20145550507511,8.33605269607744,8.12069719047372,8.20145550507511,296885.839165167,0.0,1.0
2009-09-30,18.36,18.52,17.74,18.24,262000,8.2373480893424,8.30913325787697,7.95918056127092,8.18350921294147,583964.63859815,0.0,1.0
2009-10-01,18.1,18.32,17.88,18.32,157600,8.12069719047372,8.21940179720876,8.02199258373868,8.21940179720876,351270.332225452,0.0,1.0
2009-10-02,18.1,18.31,17.99,17.99,156000,8.12069719047372,8.21491522417534,8.0713448871062,8.0713448871062,347704.135959204,0.0,1.0
2009-10-05,18.06,18.37,17.96,18.13,171200,8.10275089834007,8.24183466237581,8.05788516800596,8.13415690957395,381583.000488563,0.0,1.0
2009-10-06,18.43,18.43,18.06,18.22,101067,8.26875410057628,8.26875410057628,8.10275089834007,8.17453606687465,225265.47377557,0.0,1.0
2009-10-07,18.19,18.37,18.17,18.31,91600,8.16107634777442,8.24183466237581,8.15210320170759,8.21491522417534,204164.736242712,0.0,1.0
2009-10-08,18.2,18.57,18.19,18.27,257267,8.16556292080783,8.33156612304403,8.16107634777442,8.1969689320417,573415.384268055,0.0,1.0
2009-10-09,18.75,18.84,18.26,18.34,283800,8.41232443764542,8.45270359494612,8.19248235900829,8.22837494327558,632554.062725783,0.0,1.0
2009-10-12,18.91,19.09,18.76,18.77,172267,8.48410960618,8.5648679207814,8.41681101067884,8.42129758371225,383961.207623617,0.0,1.0
2009-10-13,18.77,18.94,18.51,18.94,94867,8.42129758371225,8.49756932528023,8.30464668484356,8.49756932528023,211446.463243858,0.0,1.0
2009-10-14,20.47,21.0,19.04,19.04,669867,9.1840149993921,9.42180337016288,8.54243505561434,8.54243505561434,1493048.24642682,0.0,1.0
2009-10-15,20.72,20.74,20.37,20.37,243600,9.29617932522737,9.30515247129419,9.13914926905799,9.13914926905799,542953.381536296,0.0,1.0
2009-10-16,20.59,20.7,20.37,20.64,271067,9.23785387579303,9.28720617916055,9.13914926905799,9.26028674096008,604173.827064446,0.0,1.0
2009-10-19,21.12,21.15,20.61,20.72,286600,9.47564224656381,9.48910196566404,9.24682702185985,9.29617932522737,638794.906191717,0.0,1.0
2009-10-20,20.75,21.08,20.5,21.08,211000,9.3096390443276,9.45769595443016,9.19747471849233,9.45769595443016,470292.132611488,0.0,1.0
2009-10-21,20.0,20.58,19.94,20.58,384667,9.06287752749,9.32570097578721,9.03568889490753,9.32570097578721,848884.912839675,0.2,1.0
2009-10-22,20.26,20.27,19.57,20.03,209067,9.18069493534737,9.18522637411112,8.86802566064897,9.07647184378124,461370.021532007,0.0,1.0
2009-10-23,19.63,20.3,19.44,20.26,288000,8.89521429323144,9.19882069040235,8.80911695672028,9.18069493534737,635559.730618499,0.0,1.0
2009-10-26,19.45,19.88,19.42,19.71,319867,8.81364839548403,9.00850026232506,8.80005407919279,8.9314658033414,705883.973450512,0.0,1.0
2009-10-27,19.96,20.0,19.41,19.57,332867,9.04475177243502,9.06287752749,8.79552264042905,8.86802566064897,734572.433513153,0.0,1.0
2009-10-28,19.64,20.01,19.62,19.97,227467,8.89974573199518,9.06740896625375,8.89068285446769,9.04928321119877,501975.226543744,0.0,1.0
2009-10-29,19.78,20.01,19.64,19.85,202267,8.96318587468761,9.06740896625375,8.89974573199518,8.99490594603383,446363.750114625,0.0,1.0
2009-10-30,19.75,19.86,19.41,19.7,272267,8.94959155839638,8.99943738479757,8.79552264042905,8.92693436457765,600840.073528844,0.0,1.0
2009-11-02,19.47,20.0,19.08,19.9,207800,8.82271127301152,9.06287752749,8.64598516122546,9.01756313985255,458574.000078209,0.0,1.0
2009-11-03,19.43,19.43,19.13,19.28,110200,8.80458551795654,8.80458551795654,8.66864235504419,8.73661393650036,243189.869146384,0.0,1.0
2009-11-04,19.27,19.63,19.23,19.58,143467,8.73208249773662,8.89521429323144,8.71395674268164,8.87255709941271,316603.638446681,0.0,1.0
2009-11-05,19.81,19.84,19.23,19.39,150667,8.97678019097885,8.99037450727008,8.71395674268164,8.78645976290156,332492.631712144,0.0,1.0
2009-11-06,19.71,19.97,19.54,19.67,97267,8.9314658033414,9.04928321119877,8.85443134435773,8.91334004828642,214649.264993297,0.0,1.0
2009-11-09,20.01,20.03,19.73,19.92,107067,9.06740896625375,9.07647184378124,8.94052868086889,9.02662601738004,236275.950271288,0.0,1.0
2009-11-10,20.01,20.11,19.86,19.86,117000,9.06740896625375,9.1127233538912,8.99943738479757,8.99943738479757,258196.140563765,0.0,1.0
2009-11-11,20.18,20.285,19.88,20.2,107000,9.14444342523741,9.19202353225674,9.00850026232506,9.1535063027649,236128.094361734,0.0,1.0
2009-11-12,19.62,20.46,19.58,20.08,157200,8.89068285446769,9.27132371062227,8.87255709941271,9.09912903759996,346909.686295931,0.0,1.0
2009-11-13,19.87,20.14,19.51,19.74,78200,9.00396882356132,9.12631767018243,8.8408370280665,8.94506011963263,172572.121299884,0.0,1.0
2009-11-16,20.5,20.65,19.5501,20.07,99267,9.28944946567725,9.35742104713343,8.85900809750912,9.09459759883622,219062.874233704,0.0,1.0
2009-11-17,20.51,20.65,20.28,20.35,39200,9.293980904441,9.35742104713343,9.18975781287486,9.22147788422108,86506.7411119624,0.0,1.0
2009-11-18,20.45,20.54,20.25,20.54,40067,9.26679227185853,9.30757522073223,9.17616349658363,9.30757522073223,88420.0407176785,0.0,1.0
2009-11-19,19.77,20.26,19.64,20.26,102067,8.95865443592387,9.18069493534737,8.89974573199518,9.18069493534737,225241.927170272,0.0,1.0
2009-11-20,19.75,19.88,19.71,19.71,85000,8.94959155839638,9.00850026232506,8.9314658033414,8.9314658033414,187578.392717265,0.0,1.0
2009-11-23,20.16,20.52,19.88,20.05,104667,9.13538054770992,9.29851234320474,9.00850026232506,9.08553472130873,230979.6191828,0.0,1.0
2009-11-24,20.2,20.29,19.9,20.23,66467,9.1535063027649,9.19428925163861,9.01756313985255,9.16710061905614,146679.682691041,0.0,1.0
2009-11-25,19.98,20.34,19.98,20.22,62867,9.05381464996251,9.21694644545733,9.05381464996251,9.16256918029239,138735.18605831,0.0,1.0
2009-11-27,19.38,19.88,19.38,19.41,63267,8.78192832413781,9.00850026232506,8.78192832413781,8.79552264042905,139617.907906391,0.0,1.0
2009-11-30,19.69,19.77,18.86,19.37,281267,8.92240292581391,8.95865443592387,8.54629350842307,8.77739688537407,620701.315110672,0.0,1.0
2009-12-01,19.68,19.88,19.61,19.67,103267,8.91787148705016,9.00850026232506,8.88615141570395,8.91334004828642,227890.092714516,0.0,1.0
2009-12-02,19.73,20.18,19.66,19.69,110467,8.94052868086889,9.14444342523741,8.90880860952267,8.92240292581391,243779.085979978,0.0,1.0
2009-12-03,19.51,19.96,19.46,19.85,103867,8.8408370280665,9.04475177243502,8.81817983424777,8.99490594603383,229214.175486638,0.0,1.0
2009-12-04,20.05,20.28,19.79,19.89,186267,9.08553472130873,9.18975781287486,8.96771731345136,9.01303170108881,411054.876191375,0.0,1.0
2009-12-07,20.43,20.45,20.0,20.0,102467,9.25772939433104,9.26679227185853,9.06287752749,9.06287752749,226124.649018353,0.0,1.0
2009-12-08,20.22,20.6,20.13,20.24,183667,9.16256918029239,9.3347638533147,9.12178623141869,9.17163205781988,405317.184178847,0.0,1.0
2009-12-09,20.0,20.21,19.7,20.17,226800,9.06287752749,9.15803774152865,8.92693436457765,9.13991198647367,500503.287862069,0.0,1.0
2009-12-10,20.12,20.23,19.93,20.13,94200,9.11725479265494,9.16710061905614,9.03115745614379,9.12178623141869,207880.995223134,0.0,1.0
2009-12-11,20.36,20.42,20.1,20.15,63467,9.22600932298482,9.25319795556729,9.10819191512745,9.13084910894618,140059.268830432,0.0,1.0
2009-12-14,20.86,20.86,20.3,20.45,120267,9.45258126117207,9.45258126117207,9.19882069040235,9.26679227185853,265405.771257969,0.0,1.0
2009-12-15,20.89,21.04,20.48,20.75,186067,9.46617557746331,9.53414715891948,9.28038658814976,9.40273543477088,410613.515267334,0.0,1.0
2009-12-16,21.09,21.25,20.86,21.09,146800,9.55680435273821,9.62930737295813,9.45258126117207,9.55680435273821,323958.918245818,0.0,1.0
2009-12-17,20.63,21.05,20.56,20.99,90200,9.34835816960594,9.53867859768323,9.31663809825972,9.51148996510076,199053.776742322,0.0,1.0
2009-12-18,20.88,21.05,20.55,20.81,430200,9.46164413869956,9.53867859768323,9.31210665949598,9.42992406735335,949367.347611384,0.0,1.0
2009-12-21,21.33,21.64,20.94,21.01,118600,9.66555888306809,9.80603348474418,9.48883277128203,9.52055284262825,261727.02795609,0.0,1.0
2009-12-22,21.36,21.65,21.22,21.42,80067,9.67915319935932,9.81056492350793,9.61571305666689,9.70634183194179,176692.225525804,0.0,1.0
2009-12-23,21.64,21.7,21.16,21.46,89400,9.80603348474418,9.83322211732665,9.58852442408442,9.72446758699677,197288.333046159,0.0,1.0
2009-12-24,21.8,21.85,21.61,21.64,51267,9.8785365049641,9.90119369878283,9.79243916845295,9.80603348474418,113136.252463954,0.0,1.0
2009-12-28,21.78,21.97,21.69,21.9,92067,9.86947362743661,9.95557096394777,9.82869067856291,9.92385089260155,203173.880968241,0.0,1.0
2009-12-29,21.83,22.0,21.76,21.89,71600,9.89213082125534,9.969165280239,9.86041074990912,9.91931945383781,158007.210806544,0.0,1.0
2009-12-30,21.76,21.96,21.55,21.79,89600,9.86041074990912,9.95103952518402,9.76525053587048,9.87400506620036,197729.6939702,0.0,1.0
2009-12-31,21.46,21.95,21.45,21.82,142000,9.72446758699677,9.94650808642028,9.71993614823303,9.88759938249159,313366.256068844,0.0,1.0
2010-01-04,21.3,21.74,21.11,21.49,271467,9.65196456677685,9.85134787238163,9.5658672302657,9.73806190328801,599074.629832682,0.0,1.0
2010-01-05,21.41,22.0,21.04,21.22,234600,9.70181039317805,9.969165280239,9.53414715891948,9.61571305666689,517716.363899653,0.0,1.0
2010-01-06,21.84,22.45,21.33,21.33,297067,9.89666226001908,10.1730800246075,9.66555888306809,9.66555888306809,655568.828109882,0.0,1.0
2010-01-07,21.96,22.15,21.4,21.76,79667,9.95103952518402,10.0371368616952,9.6972789544143,9.86041074990912,175809.503677722,0.0,1.0
2010-01-08,22.16,22.3,21.75,21.85,162267,10.0416683004589,10.1051084431514,9.85587931114538,9.90119369878283,358091.565306501,0.0,1.0
2010-01-11,21.71,22.23,21.67,22.19,152000,9.8377535560904,10.0733883718051,9.81962780103542,10.0552626167502,335434.302270875,0.0,1.0
2010-01-12,21.67,22.02,21.57,21.65,164267,9.81962780103542,9.97822815776649,9.77431341339797,9.81056492350793,362505.174546906,0.0,1.0
2010-01-13,21.81,21.96,21.7,21.78,129667,9.88306794372785,9.95103952518402,9.83322211732665,9.86947362743661,286149.734687878,0.0,1.0
2010-01-14,22.04,22.29,21.72,21.82,131600,9.98729103529398,10.1005770043876,9.84228499485414,9.88759938249159,290415.488018731,0.0,1.0
2010-01-15,21.99,22.19,21.6,22.14,185600,9.96463384147526,10.0552626167502,9.7879077296892,10.0326054229314,409582.9375097,0.0,1.0
2010-01-19,22.1,22.32,21.96,21.96,226600,10.0144796678765,10.1141713206788,9.95103952518402,9.95103952518402,500061.926938025,0.0,1.0
2010-01-20,21.62,22.07,21.25,21.89,155600,9.79697060721669,10.0008853515852,9.62930737295813,9.91931945383781,343378.798903606,0.0,1.0
2010-01-21,21.5,21.9,21.44,21.59,194400,9.74259334205175,9.92385089260155,9.71540470946928,9.78337629092546,429002.818167487,0.0,1.0
2010-01-22,21.3,21.92,21.21,21.43,125867,9.65196456677685,9.93291377012904,9.61118161790315,9.71087327070554,277763.877131107,0.0,1.0
2010-01-25,21.21,21.38,21.0,21.38,131667,9.61118161790315,9.68821607688681,9.5160214038645,9.68821607688681,290563.343928285,0.0,1.0
2010-01-26,21.0,21.47,20.98,21.2,173867,9.5160214038645,9.72899902576052,9.50695852633701,9.6066501791394,383690.498900857,0.0,1.0
2010-01-27,21.19,21.21,20.65,20.81,189400,9.60211874037566,9.61118161790315,9.35742104713343,9.42992406735335,417968.795066472,0.0,1.0
2010-01-28,20.75,21.27,20.599,21.16,183600,9.40273543477088,9.63837025048562,9.33431070943833,9.58852442408442,405169.328269293,0.0,1.0
2010-01-29,20.5,21.11,20.5,20.87,215600,9.28944946567725,9.5658672302657,9.28944946567725,9.45711269993582,475787.076115794,0.0,1.0
2010-02-01,20.94,21.13,20.56,20.56,104267,9.48883277128203,9.57493010779319,9.31663809825972,9.31663809825972,230096.897334719,0.0,1.0
2010-02-02,21.24,21.3,20.84,20.89,178800,9.62477593419438,9.65196456677685,9.44351838364458,9.46617557746331,394576.666092319,0.0,1.0
2010-02-03,21.17,21.29,20.84,21.11,117267,9.59305586284817,9.64743312801311,9.44351838364458,9.5658672302657,258785.35739736,0.0,1.0
2010-02-04,20.7,21.25,20.65,21.08,161267,9.38007824095215,9.62930737295813,9.35742104713343,9.55227291397446,355884.760686297,0.0,1.0
2010-02-05,21.02,21.04,20.55,20.67,170267,9.52508428139199,9.53414715891948,9.31210665949598,9.36648392466092,375746.002268125,0.0,1.0
2010-02-08,21.02,21.17,20.84,21.07,114267,9.52508428139199,9.59305586284817,9.44351838364458,9.54774147521072,252164.94353675,0.0,1.0
2010-02-09,21.29,21.34,20.86,21.29,133467,9.64743312801311,9.67009032183183,9.45258126117207,9.64743312801311,294535.59224465,0.0,1.0
2010-02-10,21.51,21.86,21.12,21.16,221467,9.84228499485415,10.0024337511628,9.6638335235388,9.6821362385455,484009.066237224,0.21,1.0
2010-02-11,21.72,21.8,21.38,21.39,149600,9.93837424863933,9.97497967865274,9.78280117108236,9.78737684983404,326946.02947206,0.0,1.0
2010-02-12,21.77,21.8,21.49,21.59,226000,9.96125264239771,9.97497967865274,9.83313363735079,9.87889042486755,493915.793186401,0.0,1.0
2010-02-16,21.73,21.89,21.52,21.81,139400,9.94294992739101,10.0161607874178,9.84686067360582,9.97955535740441,304654.254735329,0.0,1.0
2010-02-17,21.87,21.92,21.57,21.85,80867,10.0070094299145,10.0298878236728,9.8697390673642,9.99785807241111,176732.249768162,0.0,1.0
2010-02-18,22.06,22.1,21.73,21.83,91200,10.0939473261963,10.112250041203,9.94294992739101,9.98870671490776,199314.691763716,0.0,1.0
2010-02-19,22.08,22.22,21.39,22.08,245467,10.1030986836997,10.1671581862231,9.78737684983404,10.1030986836997,536460.300911884,0.0,1.0
2010-02-22,21.93,22.1,21.88,22.1,98800,10.0344635024245,10.112250041203,10.0115851086661,10.112250041203,215924.249410693,0.0,1.0
2010-02-23,21.81,22.03,21.71,21.97,206200,9.97955535740441,10.0802202899413,9.93379856988765,10.0527662174312,450643.524579805,0.0,1.0
2010-02-24,22.03,22.22,21.82,21.82,108467,10.0802202899413,10.1671581862231,9.98413103615609,9.98413103615609,237051.169644023,0.0,1.0
2010-02-25,21.92,21.97,21.7,21.74,162600,10.0298878236728,10.0527662174312,9.92922289113598,9.94752560614268,355357.114920837,0.0,1.0
2010-02-26,21.96,21.98,21.7,21.9,511000,10.0481905386795,10.0573418961829,9.92922289113598,10.0207364661695,1116774.20494802,0.0,1.0
2010-03-01,22.37,22.525,21.96,22.0,144267,10.2357933674982,10.3067163881492,10.0481905386795,10.0664932536862,315290.928033729,0.0,1.0
2010-03-02,22.51,22.52,22.28,22.34,75200,10.2998528700217,10.3044285487734,10.1946122587332,10.2220663312432,164347.201980608,0.0,1.0
2010-03-03,22.46,22.79,22.45,22.61,146400,10.2769744762633,10.4279718750686,10.2723987975116,10.3456096575385,319952.531515439,0.0,1.0
2010-03-04,22.51,22.57,22.32,22.57,71000,10.2998528700217,10.3273069425318,10.2129149737399,10.3273069425318,155168.235912542,0.0,1.0
2010-03-05,22.5,22.79,22.43,22.67,176467,10.29527719127,10.4279718750686,10.2632474400083,10.3730637300485,385663.001222234,0.0,1.0
2010-03-08,22.38,22.6,22.36,22.56,130267,10.2403690462499,10.3410339787868,10.2312176887466,10.3227312637801,284694.374473509,0.0,1.0
2010-03-09,22.27,22.47,22.2,22.3,104467,10.1900365799815,10.281550155015,10.1580068287198,10.2037636162365,228309.297198247,0.0,1.0
2010-03-10,22.1,22.52,22.02,22.21,149667,10.112250041203,10.3044285487734,10.0756446111896,10.1625825074714,327092.455835527,0.0,1.0
2010-03-11,22.12,22.17,21.864,21.94,123400,10.1214013987064,10.1442797924647,10.0042640226635,10.0390391811762,269686.76495222,0.0,1.0
2010-03-12,22.0,22.2,21.91,22.2,118800,10.0664932536862,10.1580068287198,10.0253121449212,10.1580068287198,259633.611639578,0.0,1.0
2010-03-15,22.09,22.14,21.93,21.95,175267,10.1076743624513,10.1305527562097,10.0344635024245,10.0436148599279,383040.439488501,0.0,1.0
2010-03-16,22.17,22.34,21.98,22.1,162400,10.1442797924647,10.2220663312432,10.0573418961829,10.112250041203,354920.021298548,0.0,1.0
2010-03-17,22.25,22.38,22.15,22.15,117200,10.1808852224781,10.2403690462499,10.1351284349614,10.1351284349614,256136.862661267,0.0,1.0
2010-03-18,22.2,22.33,22.1,22.29,206667,10.1580068287198,10.2174906524915,10.112250041203,10.1991879374848,451664.138187848,0.0,1.0
2010-03-19,21.93,22.34,21.89,22.34,185067,10.0344635024245,10.2220663312432,10.0161607874178,10.2220663312432,404458.026980654,0.0,1.0
2010-03-22,21.91,22.08,21.83,21.86,282067,10.0253121449212,10.1030986836997,9.98870671490776,10.0024337511628,616448.433790744,0.0,1.0
2010-03-23,22.27,22.33,21.8,21.85,100467,10.1900365799815,10.2174906524915,9.97497967865274,9.99785807241111,219567.42475247,0.0,1.0
2010-03-24,22.14,22.31,22.0,22.23,98000,10.1305527562097,10.2083392949882,10.0664932536862,10.1717338649748,214175.874921537,0.0,1.0
2010-03-25,22.4,22.71,22.03,22.23,168467,10.2495204037533,10.3913664450552,10.0802202899413,10.1717338649748,368179.256330678,0.0,1.0
2010-03-26,22.29,22.73,22.26,22.53,184667,10.1991879374848,10.4005178025586,10.1854609012298,10.3090042275251,403583.839736077,0.0,1.0
2010-03-29,22.39,22.53,22.22,22.4,83867,10.2449447250016,10.3090042275251,10.1671581862231,10.2495204037533,183288.654102495,0.0,1.0
2010-03-30,22.49,22.62,22.27,22.46,98600,10.2907015125183,10.3501853362901,10.1900365799815,10.2769744762633,215487.155788404,0.0,1.0
2010-03-31,22.44,22.58,22.36,22.36,172667,10.26782311876,10.3318826212834,10.2312176887466,10.2312176887466,377358.222398744,0.0,1.0
2010-04-01,22.55,22.69,22.42,22.44,115667,10.3181555850284,10.3822150875519,10.2586717612566,10.26782311876,252786.540046423,0.0,1.0
2010-04-05,22.86,22.9285,22.56,22.59,96000,10.4600016263303,10.4913450257793,10.3227312637801,10.3364583000351,209804.938698649,0.0,1.0
2010-04-06,22.71,22.8994,22.68,22.68,104667,10.3913664450552,10.4780298006119,10.3776394088002,10.3776394088002,228746.390820536,0.0,1.0
2010-04-07,22.96,23.14,21.69,22.65,170867,10.5057584138471,10.5881206313773,9.9246472123843,10.3639123725452,373424.379798145,0.0,1.0
2010-04-08,22.97,23.34,22.97,23.0,112200,10.5103340925988,10.6796342064108,10.5103340925988,10.5240611288538,245209.522104045,0.0,1.0
2010-04-09,23.04,23.14,22.87,22.93,87600,10.5423638438605,10.5881206313773,10.464577305082,10.4920313775921,191447.006562517,0.0,1.0
2010-04-12,23.07,23.3,22.86,23.01,120000,10.5560908801155,10.6613314914041,10.4600016263303,10.5286368076055,262256.173373311,0.0,1.0
2010-04-13,23.32,23.35,23.0,23.08,127800,10.6704828489074,10.6842098851624,10.5240611288538,10.5606665588672,279302.824642576,0.0,1.0
2010-04-14,22.1,23.03,21.97,22.75,903067,10.112250041203,10.5377881651088,10.0527662174312,10.4096691600619,1973624.13099763,0.0,1.0
2010-04-15,22.36,22.58,21.5,22.08,438600,10.2312176887466,10.3318826212834,9.83770931610247,10.1030986836997,958546.313679446,0.0,1.0
2010-04-16,21.85,22.54,21.82,22.37,420067,9.99785807241111,10.3135799062767,9.98413103615609,10.2357933674982,918043.033170054,0.0,1.0
2010-04-19,21.7,21.88,21.57,21.85,291467,9.92922289113598,10.0115851086661,9.8697390673642,9.99785807241111,636991.834038322,0.0,1.0
2010-04-20,21.93,21.99,21.67,21.72,345800,10.0344635024245,10.0619175749346,9.91549585488095,9.93837424863933,755734.872937424,0.0,1.0
2010-04-21,21.79,21.9,21.52,21.84,202267,10.0710689324379,10.1219095741345,9.94627826645544,10.0941783150273,437629.606109061,0.22,1.0
2010-04-22,21.9,21.98,21.6,21.65,211267,10.1219095741345,10.1588845862774,9.9832532785984,10.0063626611877,457102.216346921,0.0,1.0
2010-04-23,21.97,21.98,21.67,21.85,212200,10.1542627097596,10.1588845862774,10.0156064142235,10.0988001915451,459120.876941579,0.0,1.0
2010-04-26,21.86,22.18,21.85,22.0,108067,10.103422068063,10.2513221166348,10.0988001915451,10.1681283393132,233816.285619443,0.0,1.0
2010-04-27,21.68,22.05,21.61,21.84,175000,10.0202282907414,10.1912377219025,9.98787515511627,10.0941783150273,378634.087958417,0.0,1.0
2010-04-28,21.73,21.92,21.33,21.69,295800,10.0433376733307,10.1311533271702,9.85846261261592,10.0248501672592,639999.789817716,0.0,1.0
2010-04-29,21.85,21.9,21.3,21.8,270467,10.0988001915451,10.1219095741345,9.84459698306231,10.0756908089558,585188.719244858,0.0,1.0
2010-04-30,21.49,21.95,21.49,21.85,232067,9.93241263690183,10.1450189567238,9.93241263690183,10.0988001915451,502105.582229979,0.0,1.0
2010-05-03,21.6,21.74,21.38,21.65,208200,9.9832532785984,10.0479595498486,9.88157199520527,10.0063626611877,450466.38350253,0.0,1.0
2010-05-04,21.41,21.5,20.96,21.39,173467,9.89543762475888,9.9370345134197,9.68745318145474,9.88619387172314,375317.253347903,0.0,1.0
2010-05-05,21.19,21.57,21.15,21.25,119800,9.79375634136574,9.96938764904479,9.77526883529427,9.82148760047296,259202.078499535,0.0,1.0
2010-05-06,20.79,21.35,19.75,21.1,271800,9.60888128065096,9.86770636565166,9.12820612279252,9.75215945270492,588072.829183418,0.0,1.0
2010-05-07,20.6,21.08,20.44,20.69,260067,9.52106562681144,9.74291569966918,9.44711560252552,9.56266251547226,562687.036303326,0.0,1.0
2010-05-10,21.3,21.47,21.03,21.35,239400,9.84459698306231,9.92316888386609,9.71980631707983,9.86770636565166,517971.432327117,0.0,1.0
2010-05-11,21.3,21.49,21.15,21.15,150867,9.84459698306231,9.93241263690183,9.77526883529427,9.77526883529427,326419.365417273,0.0,1.0
2010-05-12,21.64,21.69,21.25,21.33,224667,10.0017407846699,10.0248501672592,9.82148760047296,9.85846261261592,486094.769367737,0.0,1.0
2010-05-13,21.63,21.87,21.5,21.64,163800,9.99711890815201,10.1080439445809,9.9370345134197,10.0017407846699,354401.50632908,0.0,1.0
2010-05-14,21.76,21.76,21.48,21.55,180000,10.0572033028843,10.0572033028843,9.92779076038396,9.96014389600905,389452.204757231,0.0,1.0
2010-05-17,21.94,21.95,21.23,21.8,153067,10.140397080206,10.1450189567238,9.81224384743722,10.0756908089558,331179.336808749,0.0,1.0
2010-05-18,21.5,22.02,21.47,21.99,85000,9.9370345134197,10.1773720923489,9.92316888386609,10.1635064627953,183907.985579804,0.0,1.0
2010-05-19,21.92,22.0,21.3,21.47,178067,10.1311533271702,10.1681283393132,9.84459698306231,9.92316888386609,385269.920802811,0.0,1.0
2010-05-20,20.23,21.51,20.19,21.51,239400,9.35005619565026,9.94165638993757,9.33156868957878,9.94165638993757,517971.432327117,0.0,1.0
2010-05-21,20.39,20.51,19.85,20.02,321000,9.42400621993617,9.47946873815061,9.17442488797121,9.252996788775,694523.098483729,0.0,1.0
2010-05-24,20.21,20.51,20.15,20.39,120267,9.34081244261452,9.47946873815061,9.3130811835073,9.42400621993617,260212.490608544,0.0,1.0
2010-05-25,19.74,19.95,19.49,19.73,195400,9.12358424627465,9.22064365314991,9.00803733332791,9.11896236975678,422772.004497572,0.0,1.0
2010-05-26,19.54,20.0199,19.5,19.77,429800,9.03114671591726,9.25295057000982,9.01265920984578,9.13744987582826,929925.320025876,0.0,1.0
2010-05-27,20.22,20.28,19.68,19.9,166800,9.34543431913239,9.37316557823961,9.09585298716743,9.19753427056056,360892.376408367,0.0,1.0
2010-05-28,20.11,20.39,19.91,20.14,167667,9.29459367743583,9.42400621993617,9.20215614707843,9.30845930698943,362768.237861281,0.0,1.0
2010-06-01,19.96,20.48,19.91,19.91,283400,9.22526552966778,9.465603108597,9.20215614707843,9.20215614707843,613170.860156662,0.0,1.0
2010-06-02,20.55,20.67,19.77,20.0,199800,9.49795624422209,9.55341876243653,9.13744987582826,9.24375303573926,432291.947280526,0.0,1.0
2010-06-03,20.65,20.84,20.5,20.63,124400,9.54417500940079,9.63199066324031,9.47484686163274,9.53493125636505,269154.745954442,0.0,1.0
2010-06-04,19.72,20.39,19.67,20.29,158600,9.11434049323891,9.42400621993617,9.09123111064956,9.37778745475748,343150.664858316,0.0,1.0
2010-06-07,19.35,19.86,19.33,19.77,114267,8.94333106207773,9.17904676448908,8.93408730904199,9.13744987582826,247230.75044997,0.0,1.0
2010-06-08,19.3,19.52,19.06,19.37,95000,8.92022167948839,9.02190296288152,8.80929664305951,8.95257481511347,205544.219177427,0.0,1.0
2010-06-09,19.13,19.5,19.05,19.41,163600,8.8416497786846,9.01265920984578,8.80467476654164,8.97106232118495,353968.781657128,0.0,1.0
2010-06-10,19.475,19.52,19.126,19.35,152267,9.0011045185511,9.02190296288152,8.83980102807745,8.94333106207773,329448.438120941,0.0,1.0
2010-06-11,19.88,19.89,19.01,19.23,272800,9.18829051752482,9.19291239404269,8.78618726047017,8.8878685438633,590236.452543181,0.0,1.0
2010-06-14,19.63,20.15,19.6,19.99,132200,9.07274360457808,9.3130811835073,9.05887797502447,9.23913115922139,286031.008160589,0.0,1.0
2010-06-15,20.07,20.11,19.57,19.65,177600,9.27610617136435,9.29459367743583,9.04501234547087,9.08198735761382,384259.508693801,0.0,1.0
2010-06-16,20.2,20.42,19.87,19.87,101800,9.33619056609665,9.43787184948978,9.18366864100696,9.18366864100696,220256.858023812,0.0,1.0
2010-06-17,20.14,20.3,19.975,20.3,85867,9.30845930698943,9.38240933127535,9.23219834444459,9.38240933127535,185783.847032718,0.0,1.0
2010-06-18,20.09,20.38,20.02,20.18,256600,9.28534992440009,9.4193843434183,9.252996788775,9.32694681306091,555185.75411503,0.0,1.0
2010-06-21,19.88,20.39,19.76,20.39,78467,9.18829051752482,9.42400621993617,9.13282799931039,9.42400621993617,169773.034170476,0.0,1.0
2010-06-22,19.55,20.24,19.54,19.92,105267,9.03576859243513,9.35467807216813,9.03114671591726,9.2067780235963,227758.140212108,0.0,1.0
2010-06-23,19.38,19.64,19.3,19.47,145667,8.95719669163134,9.07736548109595,8.92022167948839,8.99879358029217,315168.523946509,0.0,1.0
2010-06-24,19.11,19.49,19.06,19.2,177000,8.83240602564886,9.00803733332791,8.80929664305951,8.87400291430969,382961.334677944,0.0,1.0
2010-06-25,19.5,19.71,19.04,19.22,354267,9.01265920984578,9.10971861672104,8.80005289002377,8.88324666734543,766500.356792944,0.0,1.0
2010-06-28,19.59,19.79,19.24,19.51,101667,9.0542560985066,9.146693628864,8.89249042038117,9.01728108636365,219969.096116963,0.0,1.0
2010-06-29,18.84,19.32,18.7,19.17,207067,8.70761535966638,8.92946543252412,8.64290908841621,8.86013728475608,448014.99823592,0.0,1.0
2010-06-30,18.95,19.17,18.72,18.9,223200,8.75845600136295,8.86013728475608,8.65215284145195,8.7353466187736,482920.733898966,0.0,1.0
2010-07-01,18.79,19.178,18.41,18.92,161867,8.68450597707703,8.86383478597038,8.50887466939799,8.74459037180934,350219.222374659,0.0,1.0
2010-07-02,19.08,19.22,18.55,18.97,194000,8.81854039609525,8.88324666734543,8.57358094064816,8.76769975439869,419742.931793905,0.0,1.0
2010-07-06,18.61,19.39,18.56,19.29,163600,8.60131219975538,8.96181856814921,8.57820281716603,8.91559980297052,353968.781657128,0.0,1.0
2010-07-07,19.07,19.12,18.57,18.7,149467,8.81391851957738,8.83702790216673,8.5828246936839,8.64290908841621,323390.292713606,0.0,1.0
2010-07-08,19.38,19.38,19.09,19.27,86467,8.95719669163134,8.95719669163134,8.82316227261312,8.90635604993478,187082.021048575,0.0,1.0
2010-07-09,19.55,19.57,19.27,19.39,80600,9.03576859243513,9.04501234547087,8.90635604993478,8.96181856814921,174388.042796849,0.0,1.0
2010-07-12,19.5,20.0,19.41,19.49,190867,9.01265920984578,9.24375303573926,8.97106232118495,9.00803733332791,412964.299807769,0.0,1.0
2010-07-13,20.21,20.25,19.7,19.81,216267,9.34081244261452,9.359299948686,9.10509674020317,9.15593738189973,467920.333145734,0.0,1.0
2010-07-14,22.16,22.19,20.13,20.19,550000,10.2420783635991,10.2559439931527,9.30383743047156,9.33156868957878,1189992.84786932,0.0,1.0
2010-07-15,21.95,22.25,21.56,22.12,359600,10.1450189567238,10.2836752522599,9.96476577252692,10.2235908575276,778038.96017056,0.0,1.0
2010-07-16,21.74,21.89,21.46,21.73,336800,10.0479595498486,10.1172876976166,9.91854700734823,10.0433376733307,728708.347567972,0.0,1.0
2010-07-19,21.88,22.23,21.65,21.75,445667,10.1126658210987,10.2744314992242,10.0063626611877,10.0525814263664,964255.531875231,0.0,1.0
2010-07-20,22.44,22.46,21.5,21.71,265200,10.3714909060994,10.3807346591352,9.9370345134197,10.034093920295,573792.91500899,0.0,1.0
2010-07-21,21.81,22.27,21.8,22.23,159400,10.1866158453847,10.4014642309361,10.1819452283075,10.3827817626273,341282.527265924,0.23,1.0
2010-07-22,22.19,22.438,21.652,22.15,199200,10.3640992943185,10.4799305978332,10.1128200955648,10.3454168260096,426496.106846751,0.0,1.0
2010-07-23,22.41,22.42,21.96,21.98,219400,10.466852870017,10.4715234870942,10.2566751015427,10.2660163356972,469745.210051091,0.0,1.0
2010-07-26,23.09,23.1,22.28,22.52,170200,10.7844548312669,10.7891254483441,10.4061348480133,10.5182296578662,364405.810167257,0.0,1.0
2010-07-27,23.41,23.68,22.95,23.14,224800,10.9339145777375,11.060021238822,10.7190661921861,10.807807916653,481306.851501757,0.0,1.0
2010-07-28,22.7,23.49,22.67,23.3,206400,10.6023007652559,10.9712795143551,10.5882889140243,10.8825377898882,441911.628780974,0.0,1.0
2010-07-29,22.36,22.96,22.09,22.96,250800,10.443499784631,10.7237368092633,10.3173931235464,10.7237368092633,536974.014041993,0.0,1.0
2010-07-30,22.34,22.79,22.01,22.02,138267,10.4341585504765,10.6443363189508,10.2800281869288,10.284698804006,296035.829344278,0.0,1.0
2010-08-02,22.72,22.95,22.3,22.76,153467,10.6116419994103,10.7190661921861,10.4154760821677,10.6303244677192,328579.708983187,0.0,1.0
2010-08-03,22.3,22.89,22.29,22.69,110200,10.4154760821677,10.6910424897228,10.4108054650905,10.5976301481787,235943.127382089,0.0,1.0
2010-08-04,22.48,22.72,22.35,22.35,94400,10.4995471895574,10.6116419994103,10.4388291675537,10.4388291675537,202114.620915329,0.0,1.0
2010-08-05,22.12,22.56,22.02,22.3,110467,10.331404974778,10.5369121261751,10.284698804006,10.4154760821677,236514.786320484,0.0,1.0
2010-08-06,22.02,22.22,21.73,22.03,257467,10.284698804006,10.3781111455501,10.149250908767,10.2893694210832,551248.359144139,0.0,1.0
2010-08-09,22.0,22.05,21.87,22.05,478000,10.2753575698516,10.2987106552376,10.2146395478479,10.2987106552376,1023419.37285516,0.0,1.0
2010-08-10,21.62,21.91,21.55,21.72,392200,10.0978741209178,10.2333220161567,10.0651798013773,10.1445802916898,839717.736472368,0.0,1.0
2010-08-11,21.06,21.36,21.01,21.36,275800,9.83631956459427,9.97643807691043,9.81296647920824,9.97643807691043,590500.131869148,0.0,1.0
2010-08-12,20.82,20.94,20.6,20.69,221867,9.72422475474134,9.78027215966781,9.62147117904283,9.66350673273768,475027.167358276,0.0,1.0
2010-08-13,20.8,21.02,20.44,20.69,179867,9.71488352058693,9.81763709628545,9.54674130580755,9.66350673273768,385103.289408659,0.0,1.0
2010-08-16,20.77,21.08,20.6,20.76,185267,9.70087166935532,9.84566079874868,9.62147117904283,9.69620105227811,396664.930859324,0.0,1.0
2010-08-17,21.14,21.24,20.74,21.02,165800,9.87368450121191,9.92039067198396,9.6868598181237,9.81763709628545,354985.213429677,0.0,1.0
2010-08-18,21.06,21.2491,20.84,21.05,104667,9.83631956459427,9.92464093352422,9.73356598889576,9.83164894751707,224096.726984584,0.0,1.0
2010-08-19,20.49,21.13,20.29,20.98,176867,9.57009439119357,9.86901388413471,9.47668204964947,9.79895462797663,378680.155269401,0.0,1.0
2010-08-20,20.92,21.13,20.57,20.57,334800,9.7709309255134,9.86901388413471,9.60745932781121,9.60745932781121,716821.769941228,0.0,1.0
2010-08-23,20.74,21.28,20.69,21.16,235000,9.6868598181237,9.93907314029279,9.66350673273768,9.88302573536632,503145.507575235,0.0,1.0
2010-08-24,20.35,20.7,20.35,20.57,193800,9.5047057521127,9.66817734981488,9.5047057521127,9.60745932781121,414934.465396087,0.0,1.0
2010-08-25,20.7,20.78,20.1,20.27,125000,9.66817734981488,9.70554228643252,9.38794032518257,9.46734081549505,267630.589135763,0.0,1.0
2010-08-26,20.72,20.96,20.62,20.84,105000,9.67751858396929,9.78961339382222,9.63081241319724,9.73356598889576,224809.694874041,0.0,1.0
2010-08-27,21.3,21.4,20.71,20.95,200467,9.9484143744472,9.99512054521925,9.67284796689209,9.78494277674501,429208.810498232,0.0,1.0
2010-08-30,20.78,21.36,20.77,21.27,151600,9.70554228643252,9.97643807691043,9.70087166935532,9.93440252321558,324582.378503854,0.0,1.0
2010-08-31,20.75,21.27,20.69,20.75,278600,9.69153043520091,9.93440252321558,9.66350673273768,9.69153043520091,596495.057065789,0.0,1.0
2010-09-01,21.74,21.77,20.94,20.98,188467,10.1539215258442,10.1679333770758,9.78027215966781,9.79895462797663,403516.2739412,0.0,1.0
2010-09-02,21.99,22.06,21.541,21.63,212867,10.2706869527744,10.3033812723148,10.0609762460078,10.102544737995,455757.764940499,0.0,1.0
2010-09-03,21.99,22.42,21.8,22.18,214267,10.2706869527744,10.4715234870942,10.1819452283075,10.3594286772413,458755.227538819,0.0,1.0
2010-09-07,21.79,22.05,21.75,22.01,124467,10.1772746112303,10.2987106552376,10.1585921429214,10.2800281869288,266489.412303687,0.0,1.0
2010-09-08,22.0,22.13,21.8808,21.92,138000,10.2753575698516,10.3360755918552,10.2196838142913,10.2379926332339,295464.170405882,0.0,1.0
2010-09-09,22.16,22.39,21.96,22.24,99600,10.3500874430868,10.4575116358626,10.2566751015427,10.3874523797045,213248.053423377,0.0,1.0
2010-09-10,22.21,22.4,22.03,22.03,128600,10.3734405284729,10.4621822529398,10.2893694210832,10.2893694210832,275338.350102873,0.0,1.0
2010-09-13,22.7,22.77,22.375,22.48,151800,10.6023007652559,10.6349950847964,10.4505057102468,10.4995471895574,325010.587446472,0.0,1.0
2010-09-14,22.62,22.932,22.57,22.7,93467,10.5649358286383,10.7106590814471,10.5415827432523,10.6023007652559,200117.026198019,0.0,1.0
2010-09-15,22.87,22.95,22.4,22.59,112400,10.6817012555684,10.7190661921861,10.4621822529398,10.5509239774067,240653.425750879,0.0,1.0
2010-09-16,22.65,22.86,22.35,22.84,82867,10.5789476798699,10.6770306384912,10.4388291675537,10.6676894043368,177421.952239306,0.0,1.0
2010-09-17,23.0,23.05,22.53,22.91,293200,10.7424192775721,10.7657723629581,10.5229002749434,10.7003837238772,627754.309876846,0.0,1.0
2010-09-20,23.36,23.37,22.87,23.12,317467,10.9105614923515,10.9152321094287,10.6817012555684,10.7984666824986,679711.041929306,0.0,1.0
2010-09-21,23.0,23.41,22.99,23.41,222067,10.7424192775721,10.9339145777375,10.7377486604949,10.9339145777375,475455.376300892,0.0,1.0
2010-09-22,22.99,23.32,22.87,22.88,210800,10.7377486604949,10.8918790240427,10.6817012555684,10.6863718726456,451332.225518551,0.0,1.0
2010-09-23,22.53,23.05,22.52,22.84,123000,10.5229002749434,10.7657723629581,10.5182296578662,10.6676894043368,263348.499709592,0.0,1.0
2010-09-24,22.88,22.95,22.73,22.89,202467,10.6863718726456,10.7190661921861,10.6163126164875,10.6910424897228,433490.899924406,0.0,1.0
2010-09-27,22.93,22.962,22.67,22.88,133867,10.7097249580317,10.7246709326787,10.5882889140243,10.6863718726456,286615.232606697,0.0,1.0
2010-09-28,22.85,23.04,22.55,23.04,225400,10.672360021414,10.7611017458809,10.5322415090979,10.7611017458809,482591.478329609,0.0,1.0
2010-09-29,22.87,22.92,22.66,22.7,186400,10.6817012555684,10.7050543409544,10.5836182969471,10.6023007652559,399090.734519251,0.0,1.0
2010-09-30,22.79,23.12,22.63,23.08,249467,10.6443363189508,10.7984666824986,10.5696064457155,10.7797842141897,534120.001439451,0.0,1.0
2010-10-01,22.97,23.05,22.65,23.02,177667,10.7284074263405,10.7657723629581,10.5789476798699,10.7517605117265,380392.991039868,0.0,1.0
2010-10-04,22.78,23.08,22.66,22.96,137667,10.6396657018736,10.7797842141897,10.5836182969471,10.7237368092633,294751.202516424,0.0,1.0
2010-10-05,23.54,23.62,22.9,23.07,135000,10.9946325997412,11.0319975363588,10.6957131068,10.7751135971125,289041.036266624,0.0,1.0
2010-10-06,23.72,23.78,23.54,23.54,182067,11.0787037071309,11.1067274095941,10.9946325997412,10.9946325997412,389813.587777447,0.0,1.0
2010-10-07,23.89,23.97,23.66,23.93,236067,11.1581041974434,11.195469134061,11.0506800046676,11.1767866657522,505430.002284096,0.0,1.0
2010-10-08,24.24,24.52,23.56,23.97,172867,11.3215757951455,11.4523530733073,11.0039738338956,11.195469134061,370115.976417057,0.0,1.0
2010-10-11,24.25,24.42,24.03,24.15,131000,11.3262464122227,11.4056469025352,11.2234928365242,11.2795402414507,280476.857414281,0.0,1.0
2010-10-12,24.48,24.55,23.95,24.11,144200,11.4336706049985,11.4663649245389,11.1861278999066,11.2608577731419,308738.647627016,0.0,1.0
2010-10-13,24.81,25.57,24.73,24.73,416867,11.5878009685462,11.9427678664138,11.5504360319286,11.5504360319286,892530.886410069,0.0,1.0
2010-10-14,24.62,24.94,24.43,24.86,314267,11.4990592440793,11.6485189905499,11.4103175196124,11.6111540539323,672859.698847434,0.0,1.0
2010-10-15,24.42,25.17,24.4,24.97,394667,11.4056469025352,11.7559431833256,11.3963056683808,11.6625308417815,844999.693779557,0.0,1.0
2010-10-18,24.52,24.69,24.41,24.55,157000,11.4523530733073,11.5317535636198,11.400976285458,11.4663649245389,336144.019954518,0.0,1.0
2010-10-19,24.41,24.78,24.19,24.31,227600,11.400976285458,11.5737891173146,11.2982227097595,11.354270114686,487301.776698399,0.0,1.0
2010-10-20,23.97,24.5398,23.94,24.39,197200,11.304060981106,11.5727741203231,11.2899132201785,11.5021296340916,418158.041424288,0.2325,1.0
2010-10-21,24.02,24.345,23.7,24.15,207467,11.3276405826519,11.4809079927003,11.1767311327581,11.3889475466713,439928.977587083,0.0,1.0
2010-10-22,24.25,24.27,23.84,24.02,146867,11.4361067497631,11.4455385903814,11.2427540170867,11.3276405826519,311428.078447569,0.0,1.0
2010-10-25,23.98,24.49,23.9,24.49,200267,11.3087769014152,11.5492888371834,11.2710495389418,11.5492888371834,424661.544025952,0.0,1.0
2010-10-26,23.74,24.09,23.58,23.93,254200,11.1955948139949,11.3606520248162,11.120140089048,11.2851972998693,539025.223783233,0.0,1.0
2010-10-27,23.78,23.85,23.37,23.61,207000,11.2144584952316,11.2474699373959,11.0211057625552,11.1342878499755,438938.714882492,0.0,1.0
2010-10-28,23.89,24.12,23.78,24.02,153400,11.2663336186326,11.3747997857437,11.2144584952316,11.3276405826519,325281.153927411,0.0,1.0
2010-10-29,24.03,24.14,23.83,23.87,116867,11.3323565029611,11.3842316263621,11.2380380967775,11.2569017780142,247813.771942861,0.0,1.0
2010-11-01,23.84,24.28,23.67,24.17,131400,11.2427540170867,11.4502545106906,11.1625833718306,11.3983793872896,278630.662490625,0.0,1.0
2010-11-02,24.49,24.5,24.07,24.14,159800,11.5492888371834,11.5540047574926,11.3512201841978,11.3842316263621,338852.20598175,0.0,1.0
2010-11-03,24.42,24.55,24.17,24.5,165000,11.5162773950192,11.5775843590385,11.3983793872896,11.5540047574926,349878.685775898,0.0,1.0
2010-11-04,24.79,24.95,24.59,24.71,193000,11.6907664464588,11.7662211714057,11.5964480402752,11.6530390839854,409252.038513629,0.0,1.0
2010-11-05,24.74,25.05,24.66,24.91,180067,11.6671868449129,11.8133803744975,11.6294594824395,11.747357490169,381827.910979449,0.0,1.0
2010-11-08,24.63,24.83,24.47,24.75,123667,11.6153117215119,11.7096301276956,11.5398569965651,11.6719027652221,262233.014750596,0.0,1.0
2010-11-09,24.45,24.74,24.35,24.74,143667,11.5304251559467,11.6671868449129,11.4832659528549,11.6671868449129,304642.552420401,0.0,1.0
2010-11-10,24.86,24.86,24.34,24.52,162000,11.7237778886231,11.7237778886231,11.4785500325457,11.563436598111,343517.255125429,0.0,1.0
2010-11-11,24.49,24.73,24.47,24.65,140400,11.5492888371834,11.6624709246038,11.5398569965651,11.6247435621303,297714.954442038,0.0,1.0
2010-11-12,24.08,24.33,24.0,24.24,222200,11.355936104507,11.4738341122365,11.3182087420336,11.4313908294539,471169.963511545,0.0,1.0
2010-11-15,16.06,16.3,15.78,16.07,209467,11.360646344493,11.530419390737,11.1625777905417,11.3677202214198,296113.435626019,0.0,1.49999925000037
2010-11-16,15.82,16.12,15.75,16.01,349700,11.190873298249,11.403089606054,11.1413561597612,11.3252769598588,494354.091281296,0.0,1.0
2010-11-17,15.65,15.9,15.63,15.8,246700,11.0706173904928,11.2474643136637,11.0564696366392,11.1767255443953,348747.939145256,0.0,1.0
2010-11-18,15.68,15.93,15.6,15.86,340600,11.0918390212733,11.2686859444442,11.0352480058587,11.2191688059563,481489.858422677,0.0,1.0
2010-11-19,15.68,15.7501,15.52,15.7,243700,11.0918390212733,11.1414268985304,10.978656990444,11.105986775127,344506.983257799,0.0,1.0
2010-11-22,15.75,15.799,15.6,15.6,253000,11.1413561597612,11.1760181567026,11.0352480058587,11.0352480058587,357653.946508915,0.0,1.0
2010-11-23,15.64,15.65,15.42,15.64,282600,11.063543513566,11.0706173904928,10.9079182211757,11.063543513566,399498.044598497,0.0,1.0
2010-11-24,15.83,15.87,15.64,15.69,325700,11.1979471751758,11.2262426828832,11.063543513566,11.0989128982002,460426.444181637,0.0,1.0
2010-11-26,15.8,15.84,15.67,15.76,91400,11.1767255443953,11.2050210521027,11.0847651443465,11.148430036688,129207.789371206,0.0,1.0
2010-11-29,15.97,16.0,15.55,15.7,235500,11.2969814521515,11.318203082932,10.9998786212245,11.105986775127,332915.037165413,0.0,1.0
2010-11-30,15.93,15.98,15.68,15.87,306900,11.2686859444442,11.3040553290783,11.0918390212733,11.2262426828832,433849.7872869,0.0,1.0
2010-12-01,16.09,16.12,15.92,16.0,462100,11.3818679752735,11.403089606054,11.2616120675173,11.318203082932,653248.571864702,0.0,1.0
2010-12-02,16.11,16.24,15.94,16.13,367800,11.3960157291271,11.487976129176,11.275759821371,11.4101634829808,519941.191802291,0.0,1.0
2010-12-03,16.23,16.29,16.05,16.08,82400,11.4809022522491,11.5233455138101,11.3535724675661,11.3747940983466,116484.921708833,0.0,1.0
2010-12-06,16.37,16.55,16.2,16.25,400900,11.5799365292248,11.7072663139078,11.4596806214686,11.4950500061028,566733.07176057,0.0,1.0
2010-12-07,16.335,16.6,16.27,16.57,251800,11.5551779599809,11.7426356985419,11.5091977599565,11.7214140677614,355957.564153932,0.0,1.0
2010-12-08,16.25,16.46,16.22,16.26,181200,11.4950500061028,11.6436014215663,11.4738283753223,11.5021238830296,256153.735602433,0.0,1.0
2010-12-09,16.04,16.44,16.0,16.38,284400,11.3464985906393,11.6294536677126,11.318203082932,11.5870104061516,402042.618130971,0.0,1.0
2010-12-10,16.27,16.32,16.0,16.15,271500,11.5091977599565,11.5445671445906,11.318203082932,11.4243112368345,383806.507814902,0.0,1.0
2010-12-13,16.2575,16.43,16.24,16.25,260300,11.5003554137979,11.6223797907858,11.487976129176,11.4950500061028,367973.605835063,0.0,1.0
2010-12-14,16.35,16.45,16.262,16.32,221700,11.5657887753711,11.6365275446394,11.503538658415,11.5445671445906,313406.64008311,0.0,1.0
2010-12-15,16.36,16.61,16.31,16.38,312300,11.572862652298,11.7497095754688,11.5374932676638,11.5870104061516,441483.507884324,0.0,1.0
2010-12-16,16.54,16.54,16.305,16.37,309800,11.7001924369809,11.7001924369809,11.5339563292004,11.5799365292248,437949.377978112,0.0,1.0
2010-12-17,16.59,16.67,16.35,16.5,900000,11.7355618216151,11.7921528370298,11.5657887753711,11.6718969292736,1272286.76623725,0.0,1.0
2010-12-20,16.32,16.62,16.29,16.51,300800,11.5445671445906,11.7567834523956,11.5233455138101,11.6789708062004,425226.510315739,0.0,1.0
2010-12-21,16.16,16.52,16.11,16.37,322300,11.4313851137613,11.6860446831273,11.3960157291271,11.5799365292248,455620.027509184,0.0,1.0
2010-12-22,16.01,16.31,15.99,16.18,279100,11.3252769598588,11.5374932676638,11.3111292060052,11.445532867615,394550.262729796,0.0,1.0
2010-12-23,16.24,16.38,15.9,16.07,193300,11.487976129176,11.5870104061516,11.2474643136637,11.3677202214198,273258.924348511,0.0,1.0
2010-12-27,16.45,16.52,16.18,16.18,139700,11.6365275446394,11.6860446831273,11.445532867615,11.445532867615,197487.179159272,0.0,1.0
2010-12-28,16.44,16.51,16.27,16.51,246100,11.6294536677126,11.6789708062004,11.5091977599565,11.6789708062004,347899.747967764,0.0,1.0
2010-12-29,16.47,16.5,16.39,16.44,198300,11.6506752984931,11.6718969292736,11.5940842830785,11.6294536677126,280327.184160941,0.0,1.0
2010-12-30,16.53,16.62,16.46,16.51,214200,11.6931185600541,11.7567834523956,11.6436014215663,11.6789708062004,302804.250364466,0.0,1.0
2010-12-31,16.27,16.58,16.27,16.51,248900,11.5091977599565,11.7284879446883,11.5091977599565,11.6789708062004,351857.973462723,0.0,1.0
2011-01-03,16.43,16.55,15.9,16.43,293300,11.6223797907858,11.7072663139078,11.2474643136637,11.6223797907858,414624.120597094,0.0,1.0
2011-01-04,16.04,16.54,15.79,16.43,502700,11.3464985906393,11.7001924369809,11.1696516674685,11.6223797907858,710642.841541629,0.0,1.0
2011-01-05,16.25,16.38,15.9901,16.0,357100,11.4950500061028,11.5870104061516,11.3111999447744,11.318203082932,504815.115803691,0.0,1.0
2011-01-06,16.11,16.3,15.95,16.28,326700,11.3960157291271,11.530419390737,11.2828336982978,11.5162716368833,461840.096144123,0.0,1.0
2011-01-07,15.92,16.18,15.71,16.18,311400,11.2616120675173,11.445532867615,11.1130606520538,11.445532867615,440211.221118089,0.0,1.0
2011-01-10,15.8,15.89,15.53,15.88,271200,11.1767255443953,11.2403904367368,10.9857308673709,11.23331655981,383382.412226159,0.0,1.0
2011-01-11,16.0,16.1,15.81,15.96,216800,11.318203082932,11.3889418522003,11.1837994213222,11.2899075752247,306479.745466928,0.0,1.0
2011-01-12,16.18,16.3,16.04,16.16,189300,11.445532867615,11.530419390737,11.3464985906393,11.4313851137613,267604.316498567,0.0,1.0
2011-01-13,16.27,16.38,16.15,16.23,271400,11.5091977599565,11.5870104061516,11.4243112368345,11.4809022522491,383665.142618654,0.0,1.0
2011-01-14,16.3,16.33,16.19,16.31,242700,11.530419390737,11.5516410215175,11.4526067445418,11.5374932676638,343093.33129531,0.0,1.0
2011-01-18,16.39,16.41,16.12,16.19,157000,11.5940842830785,11.6082320369321,11.403089606054,11.4526067445418,221943.358110275,0.0,1.0
2011-01-19,16.01,16.44,15.97,16.33,201900,11.3252769598588,11.6294536677126,11.2969814521515,11.5516410215175,285416.33122589,0.0,1.0
2011-01-20,15.84,16.07,15.8,15.9,227900,11.2050210521027,11.3677202214198,11.1767255443953,11.2474643136637,322171.28225052,0.0,1.0
2011-01-21,15.65,15.95,15.61,15.89,257600,11.0706173904928,11.2828336982978,11.0423218827855,11.2403904367368,364156.745536352,0.0,1.0
2011-01-24,15.83,15.86,15.58,15.71,242800,11.1979471751758,11.2191688059563,11.021100252005,11.1130606520538,343234.696491561,0.0,1.0
2011-01-25,15.9,15.9,15.71,15.71,244400,11.2474643136637,11.2474643136637,11.1130606520538,11.1130606520538,345496.539631536,0.0,1.0
2011-01-26,16.18,16.36,15.84,15.94,282600,11.445532867615,11.572862652298,11.2050210521027,11.275759821371,399498.044598495,0.0,1.0
2011-01-27,16.09,16.25,15.91,16.25,181800,11.3818679752735,11.4950500061028,11.2545381905905,11.4950500061028,257001.926779924,0.0,1.0
2011-01-28,15.79,16.17,15.71,16.1,320900,11.1696516674685,11.4384589906881,11.1130606520538,11.3889418522003,453640.914761704,0.0,1.0
2011-01-31,15.84,16.06,15.72,15.92,282000,11.2050210521027,11.360646344493,11.1201345289807,11.2616120675173,398649.853421004,0.0,1.0
2011-02-01,16.11,16.12,15.67,15.99,370000,11.3960157291271,11.403089606054,11.0847651443465,11.3111292060052,523051.22611976,0.0,1.0
2011-02-02,16.13,16.2,16.01,16.06,124600,11.4101634829808,11.4596806214686,11.3252769598588,11.360646344493,176141.034525735,0.0,1.0
2011-02-03,16.26,16.26,16.04,16.16,171000,11.5021238830296,11.5021238830296,11.3464985906393,11.4313851137613,241734.485585078,0.0,1.0
2011-02-04,16.53,16.54,16.13,16.3,399400,11.6931185600541,11.7001924369809,11.4101634829808,11.530419390737,564612.593816842,0.0,1.0
2011-02-07,17.16,17.19,16.57,16.63,299400,12.1387728064446,12.1599944372251,11.7214140677614,11.7638573293224,423247.397568257,0.0,1.0
2011-02-08,17.25,17.58,17.0,17.17,266300,12.202437698786,12.4358756373715,12.0255907756152,12.1458466833714,376455.517609979,0.0,1.0
2011-02-09,17.4,17.47,17.05,17.17,424800,12.4190751796703,12.4690369763701,12.1692661961712,12.2549149905137,595174.752794775,0.15625,1.0
2011-02-10,17.55,17.64,17.3,17.37,459400,12.5261361725985,12.5903727683554,12.3477011843848,12.3976629810847,643651.79245273,0.0,1.0
2011-02-11,17.67,17.67,17.2601,17.44,233300,12.611784966941,12.611784966941,12.3192229602659,12.4476247777845,326869.75006361,0.0,1.0
2011-02-14,17.51,17.75,17.4,17.71,275300,12.4975865744843,12.6688841631694,12.4190751796703,12.6403345650552,385714.711498121,0.0,1.0
2011-02-15,17.1,17.51,17.06,17.51,364100,12.2049531938139,12.4975865744843,12.1764035956997,12.4975865744843,510129.772816803,0.0,1.0
2011-02-16,17.25,17.31,17.14,17.23,324000,12.3120141867421,12.3548385839134,12.2335027919281,12.297739387685,453946.845351948,0.0,1.0
2011-02-17,17.38,17.47,17.06,17.27,245200,12.4048003806132,12.4690369763701,12.1764035956997,12.3262889857992,343542.489136721,0.0,1.0
2011-02-18,17.51,17.55,17.38,17.48,199700,12.4975865744843,12.5261361725985,12.4048003806132,12.4761743758987,279793.780916,0.0,1.0
2011-02-22,17.53,17.67,17.29,17.42,356100,12.5118613735414,12.611784966941,12.3405637848563,12.4333499787274,498921.208734038,0.0,1.0
2011-02-23,17.09,17.68,17.0349,17.57,252300,12.1978157942854,12.6189223664696,12.1584887228831,12.5404109716556,353490.089760173,0.0,1.0
2011-02-24,17.36,17.38,17.11,17.11,377000,12.3905255815561,12.4048003806132,12.2120905933425,12.2120905933425,528203.58240026,0.0,1.0
2011-02-25,17.65,17.65,17.25,17.34,249500,12.5975101678839,12.5975101678839,12.3120141867421,12.376250782499,349567.092331208,0.0,1.0
2011-02-28,17.77,18.06,17.585,17.92,293900,12.6831589622265,12.8901435485543,12.5511170709484,12.7902199551547,411774.622990547,0.0,1.0
2011-03-01,17.46,17.93,17.43,17.87,210500,12.4618995768416,12.7973573546832,12.4404873782559,12.754532957512,294925.342427731,0.0,1.0
2011-03-02,17.43,17.65,17.08,17.42,329400,12.4404873782559,12.5975101678839,12.1906783947568,12.4333499787274,461512.626107814,0.0,1.0
2011-03-03,17.69,17.77,17.39,17.63,269300,12.6260597659981,12.6831589622265,12.4119377801417,12.5832353688268,377308.288436049,0.0,1.0
2011-03-04,17.56,17.67,17.24,17.67,234200,12.533273572127,12.611784966941,12.3048767872135,12.611784966941,328130.713522921,0.0,1.0
2011-03-07,17.41,17.59,17.16,17.53,205200,12.4262125791988,12.5546857707127,12.2477775909852,12.5118613735414,287499.668722901,0.0,1.0
2011-03-08,17.8,17.86,17.07,17.37,228200,12.7045711608121,12.7473955579834,12.1835409952283,12.3976629810847,319724.290460848,0.0,1.0
2011-03-09,17.5,17.85,17.48,17.85,267500,12.4904491749557,12.7402581584549,12.4761743758987,12.7402581584549,374786.361517427,0.0,1.0
2011-03-10,17.22,17.3096,17.0302,17.29,338100,12.2906019881565,12.3545530879322,12.1551341451047,12.3405637848563,473701.939547818,0.0,1.0
2011-03-11,17.08,17.34,16.89,17.24,250000,12.1906783947568,12.376250782499,12.0550678037144,12.3048767872135,350267.62758638,0.0,1.0
2011-03-14,17.03,17.23,16.82,16.9,204700,12.1549913971141,12.297739387685,12.0051060070146,12.062205203243,286799.133467727,0.0,1.0
2011-03-15,16.98,17.11,16.64,16.75,373500,12.1193043994714,12.2120905933425,11.8766328155008,11.9551442103148,523299.835614049,0.0,1.0
2011-03-16,16.85,17.08,16.75,16.9,315600,12.0265182056003,12.1906783947568,11.9551442103148,12.062205203243,442177.853065043,0.0,1.0
2011-03-17,16.72,17.21,16.71,17.14,212800,11.9337320117292,12.2834645886279,11.9265946122006,12.2335027919281,298147.804601525,0.0,1.0
2011-03-18,17.0,17.0,16.58,16.84,442500,12.1335791985284,12.1335791985284,11.8338084183295,12.0193808060717,619973.700827894,0.0,1.0
2011-03-21,17.02,17.2664,16.9,17.09,857200,12.1478539975855,12.3237195219689,12.062205203243,12.1978157942854,1200997.64146818,0.0,1.0
2011-03-22,17.26,17.27,17.02,17.09,205600,12.3191515862706,12.3262889857992,12.1478539975855,12.1978157942854,288060.096927039,0.0,1.0
2011-03-23,17.29,17.34,17.03,17.27,173600,12.3405637848563,12.376250782499,12.1549913971141,12.3262889857992,243225.840595981,0.0,1.0
2011-03-24,17.2925,17.41,17.15,17.41,156600,12.3423481347384,12.4262125791988,12.2406401914566,12.4262125791988,219407.641920108,0.0,1.0
2011-03-25,17.46,17.64,17.31,17.4,193700,12.4618995768416,12.5903727683554,12.3548385839134,12.4190751796703,271387.357853926,0.0,1.0
2011-03-28,17.39,17.58,17.33,17.48,179200,12.4119377801417,12.5475483711841,12.3691133829705,12.4761743758987,251071.835453918,0.0,1.0
2011-03-29,17.47,17.6,17.35,17.44,209000,12.4690369763701,12.5618231702412,12.3833881820276,12.4476247777845,292823.736662213,0.0,1.0
2011-03-30,17.34,17.59,17.29,17.57,263900,12.376250782499,12.5546857707127,12.3405637848563,12.5404109716556,369742.507680182,0.0,1.0
2011-03-31,17.57,17.585,17.38,17.39,267700,12.5404109716556,12.5511170709484,12.4048003806132,12.4119377801417,375066.575619494,0.0,1.0
2011-04-01,17.69,17.86,17.59,17.62,282800,12.6260597659981,12.7473955579834,12.5546857707127,12.5760979692983,396222.740325713,0.0,1.0
2011-04-04,17.84,17.95,17.77,17.84,282200,12.7331207589263,12.8116321537403,12.6831589622265,12.7331207589263,395382.098019506,0.0,1.0
2011-04-05,17.92,18.0964,17.73,17.86,206800,12.7902199551547,12.9161236828382,12.6546093641123,12.7473955579834,289741.381539453,0.0,1.0
2011-04-06,18.27,18.35,18.0497,18.06,255800,13.0400289386538,13.0971281348822,12.8827920270399,12.8901435485543,358393.836546383,0.0,1.0
2011-04-07,18.02,18.37,18.02,18.32,265300,12.8615939504401,13.1114029339393,12.8615939504401,13.0757159362965,371704.006394667,0.0,1.0
2011-04-08,17.94,18.19,17.84,18.19,277300,12.8044947542118,12.9829297424254,12.7331207589263,12.9829297424254,388516.852518811,0.0,1.0
2011-04-11,18.05,18.05,17.77,17.93,299300,12.8830061490258,12.8830061490258,12.6831589622265,12.7973573546832,419340.403746413,0.0,1.0
2011-04-12,18.02,18.09,17.75,17.92,265200,12.8615939504401,12.91155574714,12.6688841631694,12.7902199551547,371563.899343633,0.0,1.0
2011-04-13,17.53,18.16,17.26,17.72,700200,12.5118613735414,12.9615175438398,12.3191515862706,12.6474719645838,981029.571343931,0.0,1.0
2011-04-14,17.51,17.52,17.03,17.4,351900,12.4975865744843,12.5047239740128,12.1549913971141,12.4190751796703,493036.712590588,0.0,1.0
2011-04-15,17.6,17.62,17.35,17.41,293100,12.5618231702412,12.5760979692983,12.3833881820276,12.4262125791988,410653.766582272,0.0,1.0
2011-04-18,17.4,17.5499,17.26,17.5,230800,12.4190751796703,12.5260647986032,12.3191515862706,12.4904491749557,323367.073787745,0.0,1.0
2011-04-19,16.96,17.38,16.86,17.33,269100,12.2174436429889,12.5199982615063,12.1454068290561,12.4839798545399,373558.997558303,0.1575,1.0
2011-04-20,17.13,17.2,16.89,16.89,201500,12.3399062266745,12.3903319964274,12.167017873236,12.167017873236,279718.089959116,0.0,1.0
2011-04-21,17.25,17.29,17.1,17.27,149500,12.4263504033937,12.4551651289668,12.3182951824947,12.4407577661803,207532.776421281,0.0,1.0
2011-04-25,17.08,17.2755,16.98,17.18,160100,12.3038878197081,12.4447197909466,12.2318510057754,12.3759246336408,222247.474950147,0.0,1.0
2011-04-26,17.21,17.29,17.0,17.04,160600,12.3975356778207,12.4551651289668,12.2462583685619,12.275073094135,222941.564503395,0.0,1.0
2011-04-27,17.36,17.36,17.11,17.19,208000,12.5055908987197,12.5055908987197,12.3254988638879,12.3831283150341,288741.254151347,0.0,1.0
2011-04-28,17.59,17.62,17.34,17.38,178000,12.671275570765,12.6928866149448,12.4911835359332,12.5199982615063,247095.88095644,0.0,1.0
2011-04-29,17.76,17.7797,17.39,17.66,245000,12.7937381544506,12.8079294067953,12.5272019428995,12.7217013405179,340103.88109173,0.0,1.0
2011-05-02,17.41,17.79,17.38,17.78,306000,12.5416093056861,12.8153491986304,12.5199982615063,12.8081455172371,424782.806588038,0.0,1.0
2011-05-03,17.32,17.45,17.12,17.36,219000,12.4767761731466,12.5704240312592,12.3327025452812,12.5055908987197,304011.224322813,0.0,1.0
2011-05-04,17.4,17.54,17.21,17.3,262100,12.5344056242928,12.6352571637986,12.3975356778207,12.4623688103601,363841.743812827,0.0,1.0
2011-05-05,17.29,17.56,17.13,17.34,180400,12.4551651289668,12.6496645265852,12.3399062266745,12.4911835359332,250427.510812034,0.0,1.0
2011-05-06,17.15,17.5,17.13,17.4,192000,12.354313589461,12.6064424382255,12.3399062266745,12.5344056242928,266530.388447397,0.0,1.0
2011-05-09,17.36,17.42,17.16,17.16,150000,12.5055908987197,12.5488129870794,12.3615172708543,12.3615172708543,208226.865974529,0.0,1.0
2011-05-10,17.74,17.75,17.44,17.44,163900,12.7793307916641,12.7865344730573,12.5632203498659,12.5632203498659,227522.555554834,0.0,1.0
2011-05-11,17.46,17.85,17.45,17.72,163200,12.5776277126524,12.85857128699,12.5704240312592,12.7649234288775,226550.830180288,0.0,1.0
2011-05-12,17.85,17.86,17.33,17.41,111400,12.85857128699,12.8657749683833,12.4839798545399,12.5416093056861,154643.152463751,0.0,1.0
2011-05-13,17.59,17.92,17.46,17.92,139000,12.671275570765,12.9089970567429,12.5776277126524,12.9089970567429,192956.895803063,0.0,1.0
2011-05-16,17.24,17.54,17.24,17.48,192100,12.4191467220005,12.6352571637986,12.4191467220005,12.592035075439,266669.206358046,0.0,1.0
2011-05-17,17.17,17.29,17.03,17.12,125900,12.3687209522476,12.4551651289668,12.2678694127418,12.3327025452812,174771.749507954,0.0,1.0
2011-05-18,17.41,17.44,17.09,17.17,125200,12.5416093056861,12.5632203498659,12.3110915011014,12.3687209522476,173800.024133407,0.0,1.0
2011-05-19,17.62,17.89,17.26,17.5,507000,12.6928866149448,12.8873860125631,12.433554084787,12.6064424382255,703806.806993907,0.0,1.0
2011-05-20,17.38,17.62,17.3,17.52,236700,12.5199982615063,12.6928866149448,12.4623688103601,12.6208498010121,328581.994507806,0.0,1.0
2011-05-23,17.13,17.39,17.12,17.21,248300,12.3399062266745,12.5272019428995,12.3327025452812,12.3975356778207,344684.872143169,0.0,1.0
2011-05-24,16.86,17.14,16.8,17.14,368800,12.1454068290561,12.3471099080678,12.1021847406965,12.3471099080678,511960.454476043,0.0,1.0
2011-05-25,16.62,16.8,16.51,16.8,639700,11.9725184756176,12.1021847406965,11.8932779802916,12.1021847406965,888018.174426042,0.0,1.0
2011-05-26,16.67,16.69,16.42,16.55,480700,12.008536882584,12.0229442453705,11.8284448477522,11.9220927058647,667297.696493039,0.0,1.0
2011-05-27,16.74,16.82,16.55,16.76,315300,12.0589626523369,12.1165921034831,11.9220927058647,12.0733700151234,437692.872278459,0.0,1.0
2011-05-31,17.06,17.07,16.623,16.83,618700,12.2894804569216,12.2966841383148,11.9746795800356,12.1237957848763,858866.413189605,0.0,1.0
2011-06-01,16.5,17.03,16.4503,17.0,365200,11.8860742988984,12.2678694127418,11.8502720023738,12.2462583685619,506963.009692651,0.0,1.0
2011-06-02,16.38,16.75,16.34,16.46,378700,11.7996301221791,12.0661663337302,11.770815396606,11.8572595733253,525703.42763036,0.0,1.0
2011-06-03,16.17,16.41,16.0,16.12,397700,11.6483528129204,11.8212411663589,11.5258902292348,11.612334405954,552078.8306538,0.0,1.0
2011-06-06,16.02,16.24,15.99,16.13,288300,11.5402975920213,11.6987785826733,11.5186865478415,11.6195380873473,400212.036403045,0.0,1.0
2011-06-07,16.16,16.37,16.01,16.16,218500,11.6411491315271,11.7924264407858,11.533093910628,11.6411491315271,303317.134769564,0.0,1.0
2011-06-08,15.74,16.12,15.73,16.07,489400,11.3385945130097,11.612334405954,11.3313908316164,11.5763159989877,679374.854719563,0.0,1.0
2011-06-09,15.68,15.94,15.66,15.74,275900,11.2953724246501,11.4826681408751,11.2809650618635,11.3385945130097,382998.615482483,0.0,1.0
2011-06-10,15.57,15.77,15.5,15.58,316600,11.2161319293241,11.3602055571895,11.1657061595712,11.2233356107174,439497.505116905,0.0,1.0
2011-06-13,15.74,15.855,15.5,15.59,217900,11.3385945130097,11.4214368490323,11.1657061595712,11.2305392921106,302484.227305666,0.0,1.0
2011-06-14,15.98,16.07,15.79,15.84,216600,11.5114828664482,11.5763159989877,11.3746129199761,11.4106313269424,300679.59446722,0.0,1.0
2011-06-15,15.66,15.96,15.61,15.82,200000,11.2809650618635,11.4970755036617,11.2449466548972,11.3962239641559,277635.821299373,0.0,1.0
2011-06-16,16.06,16.1,15.67,15.67,310600,11.5691123175944,11.5979270431675,11.2881687432568,11.2881687432568,431168.430477924,0.0,1.0
2011-06-17,15.93,16.26,15.83,16.14,357600,11.4754644594819,11.7131859454598,11.4034276455492,11.6267417687406,496412.848483275,0.0,1.0
2011-06-20,16.07,16.19,15.79,15.86,159900,11.5763159989877,11.6627601757069,11.3746129199761,11.425038689729,221969.839128847,0.0,1.0
2011-06-21,16.13,16.27,15.98,16.16,283100,11.6195380873473,11.7203896268531,11.5114828664482,11.6411491315271,392993.505049261,0.0,1.0
2011-06-22,15.82,16.1,15.81,16.04,252800,11.3962239641559,11.5979270431675,11.3890202827626,11.5547049548079,350931.678122405,0.0,1.0
2011-06-23,15.83,15.89,15.43,15.71,237700,11.4034276455492,11.4466497339088,11.1152803898183,11.3169834688299,329970.173614302,0.0,1.0
2011-06-24,15.91,16.07,15.75,15.83,307200,11.4610570966953,11.5763159989877,11.345798194403,11.4034276455492,426448.621515836,0.0,1.0
2011-06-27,16.17,16.2,15.6,15.88,294100,11.6483528129204,11.6699638571002,11.2377429735039,11.4394460525155,408263.475220726,0.0,1.0
2011-06-28,16.4,16.5,16.15,16.18,203200,11.8140374849656,11.8860742988984,11.6339454501338,11.6555564943137,282077.994440163,0.0,1.0
2011-06-29,16.33,16.49,16.16,16.39,174300,11.7636117152127,11.8788706175051,11.6411491315271,11.8068338035724,241959.618262403,0.0,1.0
2011-06-30,16.25,16.35,16.21,16.31,294000,11.7059822640666,11.7780190779993,11.6771675384935,11.7492043524262,408124.657310075,0.0,1.0
2011-07-01,16.82,16.94,16.21,16.25,382900,12.1165921034831,12.2030362802023,11.6771675384935,11.7059822640666,531533.779877645,0.0,1.0
2011-07-05,16.97,17.01,16.77,16.82,209000,12.2246473243821,12.2534620499552,12.0805736965167,12.1165921034831,290129.433257844,0.0,1.0
2011-07-06,17.18,17.24,16.85,16.91,219100,12.3759246336408,12.4191467220005,12.1382031476629,12.1814252360225,304150.042233463,0.0,1.0
2011-07-07,17.47,17.64,17.22,17.28,232100,12.5848313940457,12.7072939777313,12.4047393592139,12.4479614475736,322196.370617921,0.0,1.0
2011-07-08,17.2,17.38,17.12,17.2,198900,12.3903319964274,12.5199982615063,12.3327025452812,12.3903319964274,276108.824282225,0.0,1.0
2011-07-11,17.27,17.3,16.98,17.06,254300,12.4407577661803,12.4623688103601,12.2318510057754,12.2894804569216,353013.946782151,0.0,1.0
2011-07-12,17.57,17.6,17.23,17.25,288800,12.6568682079784,12.6784792521583,12.4119430406072,12.4263504033937,400906.125956294,0.0,1.0
2011-07-13,16.88,17.52,16.73,16.8,492800,12.1598141918427,12.6208498010121,12.0517589709436,12.1021847406965,684094.663681651,0.0,1.0
2011-07-14,16.59,16.9,16.49,16.77,379800,11.9509074314378,12.1742215546292,11.8788706175051,12.0805736965167,527230.424647507,0.0,1.0
2011-07-15,16.7,16.81,16.6,16.61,386000,12.0301479267638,12.1093884220898,11.9581111128311,11.9653147942243,535837.135107787,0.0,1.0
2011-07-18,16.36,16.77,16.32,16.72,254700,11.7852227593926,12.0805736965167,11.7564080338195,12.0445552895503,353569.218424749,0.0,1.0
2011-07-19,16.53,16.66,16.38,16.49,337600,11.9076853430782,12.0013332011907,11.7996301221791,11.8788706175051,468649.266353339,0.0,1.0
2011-07-20,16.63,16.71,16.36,16.55,246500,11.9797221570109,12.0373516081571,11.7852227593926,11.9220927058647,342186.149751475,0.0,1.0
2011-07-21,16.85,16.97,16.57,16.73,205300,12.1382031476629,12.2246473243821,11.9365000686513,12.0517589709436,284993.170563804,0.0,1.0
2011-07-22,16.58,16.82,16.58,16.77,155600,11.9437037500445,12.1165921034831,11.9437037500445,12.0805736965167,216000.668970912,0.0,1.0
2011-07-25,16.29,16.553,16.27,16.38,189500,11.7347969896397,11.9242538102827,11.7203896268531,11.7996301221791,263059.940681154,0.0,1.0
2011-07-26,16.07,16.42,16.0,16.27,214100,11.5763159989877,11.8284448477522,11.5258902292348,11.7203896268531,297209.146700977,0.0,1.0
2011-07-27,15.51,15.88,15.44,15.88,424600,11.2872682830826,11.5565325812606,11.2363263888328,11.5565325812606,583449.053822034,0.15875,1.0
2011-07-28,15.44,15.69,15.34,15.49,219600,11.2363263888328,11.4182617254395,11.1635522541901,11.2727134561541,301755.563399241,0.0,1.0
2011-07-29,15.69,15.71,15.21,15.27,202700,11.4182617254395,11.432816552368,11.0689458791545,11.1126103599402,278533.026871705,0.0,1.0
2011-08-01,15.07,15.99,14.96,15.81,758900,10.9670620906548,11.6365841293676,10.8870105425478,11.5055906870107,1042815.56039929,0.0,1.0
2011-08-02,14.27,15.2,14.24,14.96,686000,10.3848690135132,11.0616684656903,10.3630367731204,10.8870105425478,942642.606975772,0.0,1.0
2011-08-03,14.56,14.65,14.02,14.27,1026200,10.595914003977,10.6614107251554,10.2029336769064,10.3848690135132,1410116.38961886,0.0,1.0
2011-08-04,14.16,14.5797,14.16,14.5,567400,10.3048174654062,10.6102505085016,10.3048174654062,10.5522495231914,779672.616906785,0.0,1.0
2011-08-05,14.02,14.678,13.77,14.27,645700,10.2029336769064,10.6817874828554,10.0209983402997,10.3848690135132,887265.789102419,0.0,1.0
2011-08-08,12.53,14.0,12.53,13.63,740900,9.11859907073021,10.1883788499779,9.11859907073021,9.9191145517999,1018081.49782558,0.0,1.0
2011-08-09,13.36,13.39,12.16,12.61,907100,9.72262438826461,9.74445662865742,8.84933477255222,9.17681837844437,1246459.34225616,0.0,1.0
2011-08-10,12.86,13.35,12.85,13.06,666500,9.35875371505112,9.71534697480034,9.35147630158685,9.50430198433652,915847.372520923,0.0,1.0
2011-08-11,14.11,14.37,13.02,13.14,844200,10.2684303980849,10.4576431481559,9.47519233047944,9.56252129205068,1160027.53470692,0.0,1.0
2011-08-12,14.02,14.17,13.7,14.17,374400,10.2029336769064,10.3120948788705,9.97005644604979,10.3120948788705,514468.501533135,0.0,1.0
2011-08-15,14.3,14.32,14.03,14.11,225900,10.406701253906,10.4212560808345,10.2102110903707,10.2684303980849,310412.48530004,0.0,1.0
2011-08-16,14.05,14.22,13.86,14.12,333500,10.2247659172992,10.3484819461918,10.0864950614781,10.2757078115491,458267.214907321,0.0,1.0
2011-08-17,13.96,14.29,13.77,14.17,266900,10.1592691961208,10.3994238404417,10.0209983402997,10.3120948788705,366751.183384598,0.0,1.0
2011-08-18,13.33,13.72,13.22,13.63,482800,9.7007921478718,9.98461127297833,9.62074059976483,9.9191145517999,663422.522810356,0.0,1.0
2011-08-19,13.2,13.63,13.0,13.09,265700,9.60618577283629,9.9191145517999,9.4606375035509,9.52613422472933,365102.245879684,0.0,1.0
2011-08-22,13.27,13.61,13.19,13.61,208800,9.65712766708618,9.90455972487136,9.59890835937202,9.90455972487136,286915.125855017,0.0,1.0
2011-08-23,13.97,13.98,13.12,13.34,383400,10.1665466095851,10.1738240230493,9.54796646512214,9.70806956133607,526835.532819987,0.0,1.0
2011-08-24,14.12,14.2,13.74,13.94,254400,10.2757078115491,10.3339271192633,9.99916609990687,10.1447143691923,349574.751041746,0.0,1.0
2011-08-25,13.69,14.32,13.575,14.2,304100,9.96277903258552,10.4212560808345,9.87908877774642,10.3339271192633,417868.246036929,0.0,1.0
2011-08-26,14.31,14.34,13.43,13.61,401300,10.4139786673703,10.4358109077631,9.7735662825145,9.90455972487136,551432.183934952,0.0,1.0
2011-08-29,15.08,15.1,14.45,14.46,374500,10.974339504119,10.9888943310476,10.51586245587,10.5231398693343,514605.912991879,0.0,1.0
2011-08-30,15.27,15.32,14.85,14.93,414500,11.1126103599402,11.1489974272615,10.8069589944408,10.865178302155,569570.496489005,0.0,1.0
2011-08-31,15.68,15.91,15.28,15.29,774200,11.4109843119752,11.5783648216534,11.1198877734044,11.1271651868687,1063839.51358695,0.0,1.0
2011-09-01,15.64,16.0,15.5,15.76,740900,11.3818746581182,11.6438615428319,11.2799908696184,11.4692036196894,1018081.49782558,0.0,1.0
2011-09-02,15.2,15.41,15.12,15.38,778600,11.0616684656903,11.2144941484399,11.0034491579761,11.1926619080471,1069885.61777163,0.0,1.0
2011-09-06,15.11,15.2,14.5,14.72,389300,10.9961717445118,11.0616684656903,10.5522495231914,10.7123526194053,534942.808885817,0.0,1.0
2011-09-07,15.51,15.54,15.14,15.26,479200,11.2872682830826,11.3091005234755,11.0180039849047,11.1053329464759,658475.710295617,0.0,1.0
2011-09-08,15.22,15.6,15.16,15.41,319100,11.0762232926188,11.3527650042611,11.0325588118332,11.2144941484399,438479.964848353,0.0,1.0
2011-09-09,14.95,15.28,14.74,15.05,401000,10.8797331290835,11.1198877734044,10.7269074463339,10.9525072637262,551019.949558727,0.0,1.0
2011-09-12,15.08,15.16,14.72,14.94,257900,10.974339504119,11.0325588118332,10.7123526194053,10.8724557156193,354384.152097745,0.0,1.0
2011-09-13,15.35,15.46,15.08,15.15,288800,11.1708296676543,11.2508812157613,10.974339504119,11.0252813983689,396844.292849277,0.0,1.0
2011-09-14,15.8,16.01,15.26,15.53,302600,11.4983132735465,11.6511389562961,11.1053329464759,11.3018231100112,415807.074155785,0.0,1.0
2011-09-15,16.25,16.25,15.8,15.94,349300,11.8257968794386,11.8257968794386,11.4983132735465,11.6001970620463,479978.225388686,0.0,1.0
2011-09-16,16.62,16.74,16.25,16.34,704500,12.0950611776166,12.1823901391878,11.8257968794386,11.891293600617,968063.726843198,0.0,1.0
2011-09-19,16.11,16.45,16.0,16.28,252100,11.7239130909388,11.971345148724,11.6438615428319,11.8476291198314,346414.287490661,0.0,1.0
2011-09-20,16.14,16.6382,16.11,16.16,449600,11.7457453313317,12.1083060701216,11.7239130909388,11.7603001582602,617801.918507735,0.0,1.0
2011-09-21,15.46,16.35,15.4,16.18,358200,11.2508812157613,11.8985710140813,11.2072167349757,11.7748549851887,492207.845216796,0.0,1.0
2011-09-22,15.33,15.57,14.7201,15.0,364900,11.1562748407258,11.3309327638683,10.71242539354,10.9161201964049,501414.412952565,0.0,1.0
2011-09-23,15.66,15.78,15.26,15.31,247200,11.3964294850467,11.4837584466179,11.1053329464759,11.1417200137972,339681.126012261,0.0,1.0
2011-09-26,16.36,16.41,15.44,15.44,413300,11.9058484275456,11.9422354948669,11.2363263888328,11.2363263888328,567921.558984092,0.0,1.0
2011-09-27,16.56,17.0,16.35,16.6,498800,12.051396696831,12.3716028892589,11.8985710140813,12.0805063506881,685408.356209207,0.0,1.0
2011-09-28,15.7,16.63,15.7,16.49,284300,11.4255391389038,12.1023385910809,11.4255391389038,12.0004548025811,390660.777205849,0.0,1.0
2011-09-29,16.29,16.3,15.61,16.11,282700,11.8549065332957,11.86218394676,11.3600424177253,11.7239130909388,388462.193865964,0.0,1.0
2011-09-30,16.14,16.5,15.79,16.0,539100,11.7457453313317,12.0077322160454,11.4910358600822,11.6438615428319,740785.174082563,0.0,1.0
2011-10-03,15.29,16.35,15.26,16.0,458600,11.1271651868687,11.8985710140813,11.1053329464759,11.6438615428319,630168.949794593,0.0,1.0
2011-10-04,16.45,16.5,15.25,15.25,557300,11.971345148724,12.0077322160454,11.0980555330116,11.0980555330116,765794.059573761,0.0,1.0
2011-10-05,17.34,17.39,16.3,16.45,795900,12.619034947044,12.6554220143654,11.86218394676,11.971345148724,1093657.80013414,0.0,1.0
2011-10-06,16.99,17.25,16.75,17.25,424000,12.3643254757946,12.5535382258656,12.1896675526521,12.5535382258656,582624.585069575,0.0,1.0
2011-10-07,16.55,17.05,16.41,17.05,339400,12.0441192833667,12.4079899565802,11.9422354948669,12.4079899565802,466374.490973146,0.0,1.0
2011-10-10,16.93,17.0,16.7,16.84,472500,12.320660995009,12.3716028892589,12.1532804853308,12.2551642738305,649269.142559843,0.0,1.0
2011-10-11,17.52,17.55,16.755,16.76,493000,12.7500283894009,12.7718606297937,12.1933062593843,12.1969449661164,677438.491602124,0.0,1.0
2011-10-12,17.76,18.09,17.27,17.56,742300,12.9246863125434,13.1648409568643,12.5680930527942,12.779138043258,1020005.25824798,0.0,1.0
2011-10-13,17.26,17.6,17.11,17.21,628800,12.5608156393299,12.8082476971151,12.4516544373658,12.5244285720085,864043.252574878,0.0,1.0
2011-10-14,17.41,17.47,17.09,17.47,407400,12.6699768412939,12.7136413220795,12.4370996104373,12.7136413220795,559814.282918267,0.0,1.0
2011-10-17,16.88,17.33,16.82,17.33,359400,12.2842739276876,12.6117575335798,12.240609446902,12.6117575335798,493856.782721711,0.0,1.0
2011-10-18,17.08,17.19,16.7,16.95,447700,12.429822196973,12.50987374508,12.1532804853308,12.3352158219375,615191.100791625,0.0,1.0
2011-10-19,17.05,17.54,16.97,17.08,596700,12.4079899565802,12.7645832163294,12.3497706488661,12.429822196973,819934.174318433,0.0,1.0
2011-10-20,16.97,17.2,16.6815,17.12,467000,12.3497706488661,12.5171511585443,12.1398172704219,12.4589318508301,641711.512328987,0.0,1.0
2011-10-21,17.45,17.5,17.14,17.31,313900,12.699086495151,12.7354735624724,12.4734866777586,12.5972027066512,431334.568993726,0.0,1.0
2011-10-24,17.68,17.75,17.38,17.43,410500,12.8664670048292,12.9174088990791,12.6481446009011,12.6845316682225,564074.038139294,0.0,1.0
2011-10-25,17.4,17.78,17.23,17.57,619700,12.6626994278297,12.9392411394719,12.5389833989371,12.7864154567222,851538.809829279,0.0,1.0
2011-10-26,17.1,17.47,16.975,17.47,1158400,12.5608156393299,12.8325993695376,12.468996811557,12.8325993695376,1577018.60840756,0.16,1.0
2011-10-27,17.93,18.04,17.29,17.59,686300,13.1704926557418,13.2512932241819,12.7003802575447,12.9207454441996,934312.733900304,0.0,1.0
2011-10-28,17.69,17.85,17.5501,17.85,376700,12.9942005064179,13.1117286059672,12.8914368743745,13.1117286059672,512830.550575905,0.0,1.0
2011-10-31,17.31,17.63,17.03,17.38,354600,12.7150712699883,12.9501274690869,12.5093970957771,12.7664898135411,482744.128575038,0.0,1.0
2011-11-01,16.96,17.34,16.71,16.71,453700,12.4579785522243,12.7371077886538,12.2743408966785,12.2743408966785,617656.545782554,0.0,1.0
2011-11-02,17.52,17.55,17.1559,17.3,357700,12.8693269006468,12.8913634193122,12.6018770191099,12.7077257637665,486964.395914524,0.0,1.0
2011-11-03,18.0,18.04,17.31,17.65,313900,13.2219111992946,13.2512932241819,12.7150712699883,12.9648184815305,427336.102537237,0.0,1.0
2011-11-04,17.73,17.89,17.56,17.79,184000,13.0235825313052,13.1411106308545,12.8987089255341,13.0676555686362,250493.287247058,0.0,1.0
2011-11-07,17.83,17.9,17.35,17.72,259100,13.0970375935235,13.1484561370763,12.7444532948756,13.0162370250834,352732.666987569,0.0,1.0
2011-11-08,17.99,18.04,17.47,17.93,514500,13.2145656930728,13.2512932241819,12.8325993695376,13.1704926557418,700428.240698974,0.0,1.0
2011-11-09,17.3,17.75,17.24,17.46,365300,12.7077257637665,13.0382735437489,12.6636527264355,12.8252538633158,497310.857779077,0.0,1.0
2011-11-10,17.44,17.639,17.29,17.51,184300,12.8105628508721,12.9567384246865,12.7003802575447,12.8619813944249,250901.700215396,0.0,1.0
2011-11-11,18.0,18.03,17.56,17.66,231700,13.2219111992946,13.2439477179601,12.8987089255341,12.9721639877524,315430.949212736,0.0,1.0
2011-11-14,17.71,17.94,17.61,17.87,253100,13.0088915188615,13.1778381619636,12.9354364566432,13.1264196184108,344564.407620818,0.0,1.0
2011-11-15,17.91,18.02,17.42,17.62,234900,13.1558016432981,13.2366022117383,12.7958718384285,12.9427819628651,319787.354208338,0.0,1.0
2011-11-16,17.47,17.96,17.43,17.75,256900,12.8325993695376,13.1925291744073,12.8032173446503,13.0382735437489,349737.638553094,0.0,1.0
2011-11-17,17.64,17.83,17.45,17.48,351900,12.9574729753087,13.0970375935235,12.8179083570939,12.8399448757594,479068.411859999,0.0,1.0
2011-11-18,17.86,17.93,17.56,17.76,273700,13.119074112189,13.1704926557418,12.8987089255341,13.0456190499707,372608.764779999,0.0,1.0
2011-11-21,17.33,17.62,17.24,17.53,199400,12.729762282432,12.9427819628651,12.6636527264355,12.8766724068686,271458.486288388,0.0,1.0
2011-11-22,17.14,17.42,17.07,17.36,168000,12.5901976642172,12.7958718384285,12.5387791206644,12.7517988010975,228711.262269053,0.0,1.0
2011-11-23,16.58,17.13,16.5,16.96,223100,12.1788493157947,12.5828521579954,12.1200852660201,12.4579785522243,303723.110787058,0.0,1.0
2011-11-25,16.43,16.82,16.42,16.49,108800,12.0686667224672,12.3551414651186,12.0613212162454,12.1127397597982,148117.769850435,0.0,1.0
2011-11-28,17.25,17.28,16.91,16.91,247500,12.6709982326573,12.6930347513228,12.4212510211151,12.4212510211151,336940.698878517,0.0,1.0
2011-11-29,16.89,17.36,16.86,17.16,233500,12.4065600086714,12.7517988010975,12.384523490006,12.6048886766609,317881.427022762,0.0,1.0
2011-11-30,18.06,18.08,17.17,17.52,553900,13.2659842366256,13.2806752490693,12.6122341828827,12.8693269006468,754066.477207312,0.0,1.0
2011-12-01,17.9,18.09,17.78,17.98,448400,13.1484561370763,13.2880207552911,13.0603100624143,13.207220186851,610441.250008592,0.0,1.0
2011-12-02,18.0,18.25,17.93,18.08,202000,13.2219111992946,13.4055488548404,13.1704926557418,13.2806752490693,274998.065347314,0.0,1.0
2011-12-05,18.71,18.74,18.15,18.26,394000,13.7434421410446,13.7654786597101,13.3320937926221,13.4128943610622,536382.365083373,0.0,1.0
2011-12-06,18.62,18.85,18.31,18.72,412400,13.6773325850481,13.8462792281502,13.4496218921714,13.7507876472664,561431.69380808,0.0,1.0
2011-12-07,18.6,18.73,18.2,18.58,501600,13.6626415726044,13.7581331534882,13.3688213237312,13.6479505601608,682866.48306046,0.0,1.0
2011-12-08,17.95,18.48,17.93,18.41,342700,13.1851836681855,13.5744954979425,13.1704926557418,13.5230769543897,466543.747497644,0.0,1.0
2011-12-09,18.46,18.53,17.98,17.98,284900,13.5598044854988,13.6112230290516,13.207220186851,13.207220186851,387856.182264603,0.0,1.0
2011-12-12,18.45,18.47,18.07,18.2,252500,13.552458979277,13.5671499917206,13.2733297428474,13.3688213237312,343747.581684142,0.0,1.0
2011-12-13,18.24,18.84,18.15,18.59,287300,13.3982033486185,13.8389337219284,13.3320937926221,13.6552960663826,391123.486011304,0.0,1.0
2011-12-14,17.54,18.18,17.53,18.04,584900,12.8840179130904,13.3541303112876,12.8766724068686,13.2512932241819,796269.150602198,0.0,1.0
2011-12-15,17.51,17.83,17.21,17.8,734200,12.8619813944249,13.0970375935235,12.64161620777,13.075001074858,999522.671178209,0.0,1.0
2011-12-16,17.51,17.725,17.32,17.57,1015600,12.8619813944249,13.0199097781943,12.7224167762101,12.9060544317559,1382614.03547887,0.0,1.0
2011-12-19,17.17,17.51,16.55,16.9,886200,12.6122341828827,12.8619813944249,12.1568127971292,12.4139055148933,1206451.90846925,0.0,1.0
2011-12-20,18.07,18.14,17.52,17.53,322800,13.2733297428474,13.3247482864002,12.8693269006468,12.8766724068686,439452.353931253,0.0,1.0
2011-12-21,18.25,18.3098,17.51,18.07,250000,13.4055488548404,13.4494749820469,12.8619813944249,13.2733297428474,340344.140281328,0.0,1.0
2011-12-22,18.03,18.44,17.99,18.37,237100,13.2439477179601,13.5451134730551,13.2145656930728,13.4936949295023,322782.382642812,0.0,1.0
2011-12-23,17.98,18.11,17.86,18.11,206600,13.207220186851,13.3027117677347,13.119074112189,13.3027117677347,281260.397528489,0.0,1.0
2011-12-27,18.07,18.17,17.81,17.87,185100,13.2733297428474,13.3467848050657,13.0823465810798,13.1264196184108,251990.801464296,0.0,1.0
2011-12-28,17.72,18.02,17.69,18.02,222300,13.0162370250834,13.2366022117383,12.9942005064179,13.2366022117383,302634.009538157,0.0,1.0
2011-12-29,18.0,18.04,17.56,17.79,245800,13.2219111992946,13.2512932241819,12.8987089255341,13.0676555686362,334626.358724603,0.0,1.0
2011-12-30,17.69,17.97,17.67,17.92,199700,12.9942005064179,13.1998746806291,12.9795094939742,13.16314714952,271866.899256725,0.0,1.0
2012-01-03,17.75,18.06,17.7,18.03,250500,13.0382735437489,13.2659842366256,13.0015460126397,13.2439477179601,341024.82856189,0.0,1.0
2012-01-04,17.59,17.74,17.4,17.6,282700,12.9207454441996,13.030928037527,12.7811808259848,12.9280909504214,384861.153830126,0.0,1.0
2012-01-05,17.5,17.535,17.32,17.53,302700,12.8546358882031,12.8803451599795,12.7224167762101,12.8766724068686,412088.685052633,0.0,1.0
2012-01-06,17.56,17.64,17.3,17.46,316400,12.8987089255341,12.9574729753087,12.7077257637665,12.8252538633158,430739.543940049,0.0,1.0
2012-01-09,17.4,17.67,17.35,17.67,237400,12.7811808259848,12.9795094939742,12.7444532948756,12.9795094939742,323190.79561115,0.0,1.0
2012-01-10,17.7,17.74,17.52,17.63,465300,13.0015460126397,13.030928037527,12.8693269006468,12.9501274690869,633448.51389161,0.0,1.0
2012-01-11,17.68,17.76,17.62,17.67,227300,12.986855000196,13.0456190499707,12.9427819628651,12.9795094939742,309440.892343785,0.0,1.0
2012-01-12,17.55,17.77,17.42,17.77,234000,12.8913634193122,13.0529645561925,12.7958718384285,13.0529645561925,318562.115303325,0.0,1.0
2012-01-13,17.48,17.64,17.37,17.37,266300,12.8399448757594,12.9574729753087,12.7591443073193,12.7591443073193,362534.578227673,0.0,1.0
2012-01-17,17.57,17.77,17.52,17.57,236500,12.9060544317559,13.0529645561925,12.8693269006468,12.9060544317559,321965.556706137,0.0,1.0
2012-01-18,17.68,17.69,17.47,17.54,154600,12.986855000196,12.9942005064179,12.8325993695376,12.8840179130904,210468.816349974,0.0,1.0
2012-01-19,17.65,17.72,17.54,17.63,211200,12.9648184815305,13.0162370250834,12.8840179130904,12.9501274690869,287522.729709668,0.0,1.0
2012-01-20,17.705,17.83,17.61,17.7,203400,13.0052187657506,13.0970375935235,12.9354364566432,13.0015460126397,276903.99253289,0.0,1.0
2012-01-23,17.75,17.81,17.6,17.72,136700,13.0382735437489,13.0823465810798,12.9280909504214,13.0162370250834,186100.17590583,0.0,1.0
2012-01-24,17.86,17.89,17.625,17.65,276900,13.119074112189,13.1411106308545,12.946454715976,12.9648184815305,376965.1697756,0.0,1.0
2012-01-25,18.14,18.2,17.56,17.89,318700,13.3247482864002,13.3688213237312,12.8987089255341,13.1411106308545,433870.710030639,0.0,1.0
2012-01-26,18.25,18.29,17.93,18.29,207900,13.4055488548404,13.4349308797277,13.1704926557418,13.4349308797277,283030.187057953,0.0,1.0
2012-01-27,18.53,18.58,17.99,18.13,281300,13.6112230290516,13.6479505601608,13.2145656930728,13.3174027801784,382955.226644552,0.0,1.0
2012-01-30,18.51,18.54,18.25,18.42,257300,13.596532016608,13.6185685352735,13.4055488548404,13.5304224606115,350282.189177543,0.0,1.0
2012-01-31,18.69,18.79,18.45,18.6,315000,13.7287511286009,13.8022061908192,13.552458979277,13.6626415726044,428833.616754475,0.0,1.0
2012-02-01,18.75,19.39,18.55,18.85,550600,13.7728241659319,14.242936564129,13.6259140414953,13.8462792281502,749573.934555598,0.0,1.0
2012-02-02,18.97,19.0,18.71,18.85,347100,13.9344253028122,13.9564618214776,13.7434421410446,13.8462792281502,472533.804366596,0.0,1.0
2012-02-03,19.26,19.58,19.03,19.32,452600,14.1474449832452,14.3825011823438,13.9784983401431,14.1915180205762,616159.03156532,0.0,1.0
2012-02-06,19.13,19.4,18.98,19.24,449600,14.0519534023614,14.2502820703509,13.941770809034,14.1327539708016,612074.901881944,0.0,1.0
2012-02-07,19.0,19.25,18.98,19.12,287100,13.9564618214776,14.1400994770234,13.941770809034,14.0446078961396,390851.21069908,0.0,1.0
2012-02-08,20.42,20.89,19.13,19.24,1123200,14.9995237049776,15.3447624974036,14.0519534023614,14.1327539708016,1529098.15345595,0.0,1.0
2012-02-09,21.01,21.195,20.46,20.59,494400,15.4329085720655,15.5688004371694,15.0289057298649,15.1243973107487,673064.571820358,0.0,1.0
2012-02-10,20.39,20.87,20.32,20.74,317900,14.9774871863121,15.3300714849599,14.9260686427593,15.2345799040761,432781.608781737,0.0,1.0
2012-02-13,20.53,20.69,20.395,20.5,297000,15.0803242734177,15.197852372967,14.981159939423,15.0582877547522,404328.838654218,0.0,1.0
2012-02-14,20.48,20.5,20.25,20.36,266500,15.0435967423085,15.0582877547522,14.8746500992064,14.9554506676466,362806.853539898,0.0,1.0
2012-02-15,20.14,20.56,20.0,20.51,270900,14.7938495307663,15.1023607920832,14.6910124436607,15.065633260974,368796.910408848,0.0,1.0
2012-02-16,20.48,20.5,20.04,20.16,233800,15.0435967423085,15.0582877547522,14.720394468548,14.80854054321,318289.8399911,0.0,1.0
2012-02-17,20.38,20.57,20.24,20.51,187000,14.9701416800902,15.109706298305,14.8673045929846,15.065633260974,254577.416930435,0.0,1.0
2012-02-21,20.18,20.5072,20.15,20.33,203100,14.8232315556536,15.0635765192319,14.8011950369881,14.9334141489811,276495.579564552,0.0,1.0
2012-02-22,20.06,20.17,19.96,20.0,276200,14.8535317688187,14.9349818433237,14.7794862465414,14.8091044554523,373013.777883524,0.16125,1.0
2012-02-23,20.43,20.45,20.07,20.1,176800,15.1275002012445,15.1423093057,14.8609363210464,14.8831499777296,238772.034503285,0.0,1.0
2012-02-24,20.07,20.37,20.06,20.37,282800,14.8609363210464,15.0830728878782,14.8535317688187,15.0830728878782,381927.213560683,0.0,1.0
2012-02-27,19.83,20.0,19.64,19.93,489400,14.683227067581,14.8091044554523,14.5425405752542,14.7572725898582,660944.760666895,0.0,1.0
2012-02-28,19.7,19.87,19.61,19.87,330700,14.5869678886205,14.7128452764919,14.520326918571,14.7128452764919,446617.148247943,0.0,1.0
2012-02-29,19.48,19.8,19.34,19.69,535000,14.4240677396106,14.6610134108978,14.3204040084224,14.5795633363928,722528.498072719,0.0,1.0
2012-03-01,20.18,20.27,19.41,19.58,428500,14.9423863955514,15.0090273656009,14.3722358740165,14.4981132618878,578698.058736749,0.0,1.0
2012-03-02,19.96,20.17,19.75,20.15,451900,14.7794862465414,14.9349818433237,14.6239906497592,14.9201727388682,610300.239773949,0.0,1.0
2012-03-05,20.3,20.37,19.85,19.85,363200,15.0312410222841,15.0830728878782,14.6980361720364,14.6980361720364,490509.066355163,0.0,1.0
2012-03-06,20.03,20.37,20.02,20.1,273000,14.8313181121355,15.0830728878782,14.8239135599078,14.8831499777296,368692.112100659,0.0,1.0
2012-03-07,20.42,20.47,20.04,20.15,375000,15.1200956490168,15.1571184101554,14.8387226643632,14.9201727388682,506445.208929478,0.0,1.0
2012-03-08,20.42,20.5,20.33,20.48,387300,15.1200956490168,15.1793320668386,15.0534546789673,15.1645229623832,523056.611782365,0.0,1.0
2012-03-09,20.61,20.8,20.31,20.38,227800,15.2607821413436,15.4014686336704,15.0386455745118,15.0904774401059,307648.582917693,0.0,1.0
2012-03-12,20.35,20.62,20.31,20.55,179100,15.0682637834227,15.2681866935713,15.0386455745118,15.2163548279773,241878.231784719,0.0,1.0
2012-03-13,20.78,20.985,20.52,20.71,374700,15.386659529215,15.5384528498833,15.1941411712941,15.3348276636209,506040.052762332,0.0,1.0
2012-03-14,20.55,20.8,20.37,20.8,240800,15.2163548279773,15.4014686336704,15.0830728878782,15.4014686336704,325205.350160581,0.0,1.0
2012-03-15,20.6,20.61,20.16,20.49,261300,15.2533775891159,15.2607821413436,14.9275772910959,15.1719275146109,352891.021582059,0.0,1.0
2012-03-16,20.38,20.6,20.25,20.6,345900,15.0904774401059,15.2533775891159,14.9942182611455,15.2533775891159,467145.06071655,0.0,1.0
2012-03-19,20.4,20.67,20.27,20.34,227700,15.1052865445614,15.30520945471,15.0090273656009,15.060859231195,307513.530861978,0.0,1.0
2012-03-20,20.58,20.65,19.92,20.23,445800,15.2385684846604,15.2904003502545,14.7498680376305,14.97940915669,602062.064375364,0.0,1.0
2012-03-21,20.46,20.7,20.44,20.66,185400,15.1497138579277,15.3274231113931,15.1349047534723,15.2978049024822,250386.511294734,0.0,1.0
2012-03-22,20.6,20.61,20.23,20.23,205400,15.2533775891159,15.2607821413436,14.97940915669,14.97940915669,277396.922437639,0.0,1.0
2012-03-23,20.69,20.7,20.32,20.56,222600,15.3200185591654,15.3274231113931,15.0460501267396,15.223759380205,300625.876020538,0.0,1.0
2012-03-26,21.55,21.56,20.82,20.82,548300,15.9568100507499,15.9642146029776,15.4162777381259,15.4162777381259,740490.421482752,0.0,1.0
2012-03-27,22.04,22.08,21.6009,21.69,689100,16.3196331099085,16.3492513188194,15.994499221589,16.060473781938,930643.715928805,0.0,1.0
2012-03-28,21.62,22.07,21.41,21.96,486100,16.008641916344,16.3418467665916,15.8531463195617,16.2603966920866,656488.042828315,0.0,1.0
2012-03-29,21.52,21.6,21.08,21.42,321700,15.9345963940667,15.9938328118885,15.6087960960467,15.8605508717894,434462.463233634,0.0,1.0
2012-03-30,21.27,21.6199,21.26,21.51,330700,15.7494825883735,16.0085678708217,15.7420780361458,15.927191841839,446617.148247943,0.0,1.0
2012-04-02,21.54,21.64,20.99,21.14,311500,15.9494054985221,16.0234510207994,15.5421551259972,15.6532234094131,420687.153550754,0.0,1.0
2012-04-03,21.68,21.77,21.44,21.5,207300,16.0530692297103,16.1197101997598,15.8753599762449,15.9197872896112,279962.911496215,0.0,1.0
2012-04-04,21.39,21.52,21.1732,21.52,261800,15.8383372151063,15.9345963940667,15.6778065228092,15.9345963940667,353566.281860631,0.0,1.0
2012-04-05,20.6,21.19,20.28,20.97,1783400,15.2533775891159,15.6902461705517,15.0164319178286,15.5273460215418,2408518.36161288,0.0,1.0
2012-04-09,20.32,20.4,20.0,20.22,334400,15.0460501267396,15.1052865445614,14.8091044554523,14.9720046044623,451614.074309378,0.0,1.0
2012-04-10,20.02,20.345,19.87,20.24,488000,14.8239135599078,15.0645615073089,14.7128452764919,14.9868137089177,659054.031886892,0.0,1.0
2012-04-11,21.54,21.64,19.99,20.39,696800,15.9494054985221,16.0234510207994,14.8016999032246,15.0978819923336,941042.724218828,0.0,1.0
2012-04-12,21.5,21.69,21.0422,21.59,351200,15.9197872896112,16.060473781938,15.5808068886259,15.9864282596608,474302.819669421,0.0,1.0
2012-04-13,21.25,21.39,21.25,21.35,293200,15.7346734839181,15.8383372151063,15.7346734839181,15.8087190061953,395972.627354994,0.0,1.0
2012-04-16,21.22,21.4499,21.19,21.27,335700,15.7124598272349,15.8826904829503,15.6902461705517,15.7494825883735,453369.751033668,0.0,1.0
2012-04-17,21.33,21.61,21.3,21.46,294600,15.7939099017399,16.0012373641162,15.7716962450567,15.8901690807003,397863.356134997,0.0,1.0
2012-04-18,21.25,21.39,21.1001,21.24,231900,15.7346734839181,15.8383372151063,15.6236792460245,15.7272689316904,313185.717201988,0.0,1.0
2012-04-19,21.28,21.45,20.99,21.31,258400,15.7568871406013,15.8827645284726,15.5421551259972,15.7791007972844,348974.511966338,0.0,1.0
2012-04-20,21.43,21.83,21.32,21.66,265600,15.8679554240172,16.1641375131262,15.7865053495122,16.0382601252549,358698.259977783,0.0,1.0
2012-04-23,20.89,21.11,20.86,21.07,238700,15.4681096037199,15.6310097527299,15.4458959470368,15.601391543819,322369.256990577,0.0,1.0
2012-04-24,21.02,21.15,20.59,20.84,270300,15.5643687826804,15.6606279616408,15.2459730368882,15.4310868425813,365045.706596367,0.0,1.0
2012-04-25,21.05,21.35,20.8922,21.1,329400,15.7069064130641,15.930757810875,15.5891605778156,15.7442149793659,441453.57574887,0.1625,1.0
2012-04-26,21.27,21.34,20.94,20.94,162800,15.8710641047921,15.9232960976146,15.6248275672001,15.6248275672001,218180.45577388,0.0,1.0
2012-04-27,21.62,21.74,21.15,21.28,204000,16.1322240689048,16.2217646280292,15.7815235456677,15.8785258180525,273395.657112232,0.0,1.0
2012-04-30,21.22,21.66,21.21,21.58,212000,15.8337555384903,16.1620709219463,15.8262938252299,16.1023772158634,284117.055430359,0.0,1.0
2012-05-01,21.08,21.53,21.08,21.19,281000,15.7292915528452,16.0650686495615,15.7292915528452,15.8113703987092,376589.115924202,0.0,1.0
2012-05-02,21.4,21.47,20.88,21.0,199400,15.9680663771768,16.0202983699994,15.5800572876379,15.6695978467623,267230.85307931,0.0,1.0
2012-05-03,21.1,21.49,20.86,21.29,238300,15.7442149793659,16.0352217965201,15.5651338611172,15.8859875313128,319363.652401201,0.0,1.0
2012-05-04,20.84,21.04,20.632,20.93,310300,15.5502104345965,15.6994446998038,15.3950067987809,15.6173658539398,415856.237264341,0.0,1.0
2012-05-07,20.92,20.98,20.5,20.71,207000,15.6099041406794,15.6546744202416,15.2965121837441,15.4532081622118,277416.18148153,0.0,1.0
2012-05-08,21.05,21.1,20.68,20.73,269900,15.7069064130641,15.7442149793659,15.4308230224307,15.4681315887325,361713.175757802,0.0,1.0
2012-05-09,20.28,20.91,20.05,20.85,530200,15.1323544920162,15.602442427419,14.9607350870278,15.5576721478569,710560.673533849,0.0,1.0
2012-05-10,20.42,20.55,20.03,20.37,380000,15.2368184776612,15.333820750046,14.9458116605071,15.1995099113594,509266.420111023,0.0,1.0
2012-05-11,20.36,20.53,20.22,20.22,213600,15.1920481980991,15.3188973235252,15.087584212454,15.087584212454,286261.335093984,0.0,1.0
2012-05-14,20.14,20.39,20.0803,20.21,196200,15.0278905063711,15.2144333378802,14.9833440782067,15.0801224991936,262942.293752058,0.0,1.0
2012-05-15,20.3,20.42,20.06,20.09,151000,15.1472779185369,15.2368184776612,14.9681968002882,14.9905819400693,202366.393254642,0.0,1.0
2012-05-16,20.21,20.42,20.18,20.32,205100,15.0801224991936,15.2368184776612,15.0577373594125,15.1622013450576,274869.849380975,0.0,1.0
2012-05-17,19.64,20.22,19.57,20.2,330600,14.6548048433529,15.087584212454,14.6025728505304,15.0726607859333,443061.785496589,0.0,1.0
2012-05-18,19.47,19.9888,19.41,19.59,373200,14.5279557179268,14.9150694018744,14.4831854383646,14.6174962770511,500153.231540612,0.0,1.0
2012-05-21,19.39,19.77,19.21,19.46,488200,14.4682620118439,14.7518071157377,14.3339511731573,14.5204940046664,654273.332363683,0.0,1.0
2012-05-22,19.31,19.58,19.22,19.43,470400,14.408568305761,14.6100345637908,14.3414128864177,14.4981088648853,630418.221105851,0.0,1.0
2012-05-23,19.8,19.87,19.0,19.19,278000,14.7741922555187,14.8264242483413,14.1772551946897,14.3190277466366,372568.591554906,0.0,1.0
2012-05-24,19.88,19.9,19.6,19.8,236200,14.8338859616016,14.8488093881224,14.6249579903115,14.7741922555187,316549.285342693,0.0,1.0
2012-05-25,19.73,20.06,19.67,19.86,165400,14.7219602626962,14.9681968002882,14.677189983134,14.8189625350809,221664.910227271,0.0,1.0
2012-05-29,19.974,20.19,19.71,19.97,183200,14.9040260662491,15.0651990726729,14.7070368361755,14.9010413809449,245520.021485102,0.0,1.0
2012-05-30,19.68,19.86,19.61,19.7,271300,14.6846516963944,14.8189625350809,14.6324197035718,14.6995751229151,363589.420463473,0.0,1.0
2012-05-31,19.55,19.76,19.4,19.71,264400,14.5876494240097,14.7443454024773,14.4757237251042,14.7070368361755,354342.214414089,0.0,1.0
2012-06-01,19.33,19.49,19.11,19.2,281800,14.4234917322817,14.5428791444475,14.2593340405537,14.326489459897,377661.255756014,0.0,1.0
2012-06-04,19.45,19.58,18.94,19.37,182700,14.513032291406,14.6100345637908,14.1324849151275,14.4533385853231,244849.93409022,0.0,1.0
2012-06-05,19.45,19.59,19.12,19.25,295100,14.513032291406,14.6174962770511,14.2667957538141,14.3637980261988,395485.580459902,0.0,1.0
2012-06-06,20.0,20.015,19.59,19.59,221900,14.923426520726,14.9346190906165,14.6174962770511,14.6174962770511,297384.785849041,0.0,1.0
2012-06-07,19.71,20.27,19.69,20.27,209400,14.7070368361755,15.1248927787558,14.6921134096547,15.1248927787558,280632.600976967,0.0,1.0
2012-06-08,19.78,19.93,19.35,19.64,249400,14.759268828998,14.8711945279035,14.4384151588024,14.6548048433529,334239.592567602,0.0,1.0
2012-06-11,19.63,20.0,19.58,20.0,217200,14.6473431300926,14.923426520726,14.6100345637908,14.923426520726,291085.964337141,0.0,1.0
2012-06-12,19.87,19.94,19.48,19.74,189700,14.8264242483413,14.8786562411638,14.5354174311871,14.7294219759566,254231.15761858,0.0,1.0
2012-06-13,19.77,20.14,19.685,19.79,316700,14.7518071157377,15.0278905063711,14.6883825530246,14.7667305422584,424433.355918842,0.0,1.0
2012-06-14,20.45,20.5169,19.81,19.81,284800,15.2592036174423,15.3091224791542,14.7816539687791,14.7816539687791,381681.780125313,0.0,1.0
2012-06-15,20.29,20.55,20.26,20.4,387600,15.1398162052765,15.333820750046,15.1174310654954,15.2218950511405,519451.748513242,0.0,1.0
2012-06-18,18.58,19.65,18.33,19.65,1787100,13.8638632377545,14.6622665566133,13.6773204062454,14.6622665566133,2395026.36679053,0.0,1.0
2012-06-19,18.88,19.78,18.8,19.1,1308700,14.0877146355653,14.759268828998,14.0280209294824,14.2518723272933,1753886.74736657,0.0,1.0
2012-06-20,18.98,19.04,18.8,18.88,637500,14.162331768169,14.2071020477311,14.0280209294824,14.0877146355653,854361.428475724,0.0,1.0
2012-06-21,18.8,19.0,18.75,19.0,581100,14.0280209294824,14.1772551946897,13.9907123631806,14.1772551946897,778775.570332935,0.0,1.0
2012-06-22,18.82,18.99,18.7,18.96,480100,14.0429443560032,14.1697934814293,13.9534037968788,14.1474083416482,643417.916566581,0.0,1.0
2012-06-25,17.95,18.7,17.78,18.63,1498600,13.3937753023516,13.9534037968788,13.2669261769254,13.9011718040563,2008385.93994309,0.0,1.0
2012-06-26,18.17,18.22,17.6,18.04,809400,13.5579329940796,13.5952415603814,13.1326153382389,13.4609307216949,1084737.47483647,0.0,1.0
2012-06-27,18.69,18.69,18.16,18.21,407700,13.9459420836184,13.9459420836184,13.5504712808192,13.587779847121,546389.261787537,0.0,1.0
2012-06-28,18.62,18.71,18.45,18.5,430500,13.8937100907959,13.9608655101392,13.7668609653697,13.8041695316715,576945.246994197,0.0,1.0
2012-06-29,19.38,19.41,18.82,19.02,412100,14.4608002985835,14.4831854383646,14.0429443560032,14.1921786212104,552286.030862504,0.0,1.0
2012-07-02,19.54,19.54,19.2,19.35,296500,14.5801877107493,14.5801877107493,14.326489459897,14.4384151588024,397361.825165573,0.0,1.0
2012-07-03,19.51,19.64,19.32,19.46,240900,14.5578025709682,14.6548048433529,14.4160300190213,14.5204940046664,322848.106854592,0.0,1.0
2012-07-05,19.79,19.84,19.3,19.51,268000,14.7667305422584,14.8040391085602,14.4011065925006,14.5578025709682,359166.843657246,0.0,1.0
2012-07-06,19.65,19.92,19.55,19.55,228800,14.6622665566133,14.8637328146431,14.5876494240097,14.5876494240097,306631.991898425,0.0,1.0
2012-07-09,19.76,19.86,19.02,19.57,280100,14.7443454024773,14.8189625350809,14.1921786212104,14.6025728505304,375382.958613413,0.0,1.0
2012-07-10,19.63,19.9199,19.59,19.81,230000,14.6473431300926,14.8636581975105,14.6174962770511,14.7816539687791,308240.201646144,0.0,1.0
2012-07-11,21.08,21.29,19.59,19.99,1121000,15.7292915528452,15.8859875313128,14.6174962770511,14.9159648074656,1502335.93932751,0.0,1.0
2012-07-12,21.24,21.26,20.66,21.14,596900,15.848678965011,15.8636023915317,15.41589959591,15.7740618324074,799950.332011233,0.0,1.0
2012-07-13,21.44,21.6,21.19,21.21,355400,15.9979132302183,16.1173006423841,15.8113703987092,15.8262938252299,476298.12028278,0.0,1.0
2012-07-16,21.87,22.15,21.5312,21.67,525300,16.3187669004139,16.527694871704,16.0659640551528,16.1695326352066,703993.817063997,0.0,1.0
2012-07-17,22.51,22.65,21.921,22.03,717300,16.7963165490771,16.9007805347222,16.3568216380417,16.4381543125797,961307.376699041,0.0,1.0
2012-07-18,23.17,23.33,22.5,22.51,1084700,17.2887896242611,17.4081770364269,16.7888548358167,16.7963165490771,1453687.59445901,0.0,1.0
2012-07-19,22.98,23.55,22.81,23.32,660500,17.1470170723142,17.5723347281549,17.020167946888,17.4007153231665,885185.448640339,0.0,1.0
2012-07-20,22.37,22.87,22.32,22.79,661600,16.691852563432,17.0649382264502,16.6545439971302,17.0052445203673,886659.640909085,0.0,1.0
2012-07-23,22.29,22.43,21.95,22.07,752600,16.6321588573491,16.7366228429942,16.3784606064968,16.4680011656211,1008615.54677778,0.0,1.0
2012-07-24,22.47,22.54,22.19,22.41,455500,16.7664696960357,16.8187016888582,16.5575417247455,16.7216994164735,610449.616738341,0.0,1.0
2012-07-25,21.84,22.48,21.77,22.47,352400,16.4185673152712,16.8996974930081,16.3659437020813,16.892179833981,468762.946986332,0.16375,1.0
2012-07-26,21.99,22.3,21.55,22.17,287400,16.5313322006783,16.7643796305196,16.2005552034842,16.6666500631668,382299.860850941,0.0,1.0
2012-07-27,22.05,22.14,21.92,22.07,352400,16.5764381548411,16.6440970860854,16.4787085874883,16.5914734728954,468762.946986333,0.0,1.0
2012-07-30,21.88,22.2,21.79,22.11,249800,16.4486379513798,16.6892030402482,16.3809790201355,16.621544109004,332284.29102493,0.0,1.0
2012-07-31,21.69,21.89,21.55,21.83,345300,16.3058024298642,16.4561556104069,16.2005552034842,16.4110496562441,459318.517577695,0.0,1.0
2012-08-01,21.49,22.0,21.49,21.88,423000,16.1554492493214,16.5388498597055,16.1554492493214,16.4486379513798,562675.160542616,0.0,1.0
2012-08-02,21.6,21.64,21.24,21.5,308700,16.2381434986199,16.2682141347285,15.9675077736429,16.1629669083485,410633.149076846,0.0,1.0
2012-08-03,22.21,22.36,21.77,21.77,337700,16.6967206992754,16.8094855846825,16.3659437020813,16.3659437020813,449208.987506481,0.0,1.0
2012-08-06,22.04,22.5489,21.94,22.19,226700,16.568920495814,16.9514941637051,16.4937439055426,16.6816853812211,301556.640413738,0.0,1.0
2012-08-07,22.22,22.5,22.15,22.21,457000,16.7042383583025,16.9147328110624,16.6516147451125,16.6967206992754,607902.005598052,0.0,1.0
2012-08-08,22.05,22.32,21.95,22.19,335700,16.5764381548411,16.7794149485739,16.5012615645698,16.6816853812211,446548.584856163,0.0,1.0
2012-08-09,21.92,22.11,21.81,22.09,254100,16.4787085874883,16.621544109004,16.3960143381898,16.6065087909497,338004.156723119,0.0,1.0
2012-08-10,21.94,22.1,21.77,21.94,168400,16.4937439055426,16.6140264499768,16.3659437020813,16.4937439055426,224005.903156919,0.0,1.0
2012-08-13,21.85,21.91,21.43,21.91,192900,16.4260849742984,16.4711909284612,16.1103432951585,16.4711909284612,256595.835623335,0.0,1.0
2012-08-14,21.62,21.95,21.53,21.92,325200,16.2531788166742,16.5012615645698,16.1855198854299,16.4787085874883,432581.470941983,0.0,1.0
2012-08-15,21.55,21.6375,21.33,21.47,396500,16.2005552034842,16.2663347199717,16.0351667048871,16.1404139312671,527424.825425881,0.0,1.0
2012-08-16,21.55,21.7389,21.25,21.58,407600,16.2005552034842,16.3425637825069,15.97502543267,16.2231081805656,542190.060135155,0.0,1.0
2012-08-17,21.53,21.7,21.39,21.49,333900,16.1855198854299,16.3133200888913,16.08027265905,16.1554492493214,444154.222470875,0.0,1.0
2012-08-20,21.27,21.47,21.0,21.47,322000,15.9900607507243,16.1404139312671,15.7870839569916,16.1404139312671,428324.826701472,0.0,1.0
2012-08-21,20.98,21.49,20.8,21.29,400300,15.7720486389373,16.1554492493214,15.6367307764488,16.0050960687786,532479.590461488,0.0,1.0
2012-08-22,21.07,21.2099,20.83,20.98,163600,15.8397075701815,15.9448796199712,15.6592837535302,15.7720486389373,217620.936796152,0.0,1.0
2012-08-23,21.28,21.45,20.96,21.08,243600,15.9975784097515,16.1253786132128,15.757013320883,15.8472252292087,324037.042808939,0.0,1.0
2012-08-24,21.44,21.74,21.04,21.29,275300,16.1178609541857,16.3433907249998,15.8171545931001,16.0050960687786,366204.424816506,0.0,1.0
2012-08-27,21.14,21.52,20.88,21.48,363200,15.8923311833715,16.1780022264028,15.6968720486659,16.1479315902942,483129.121298058,0.0,1.0
2012-08-28,21.28,21.34,20.96,21.13,356300,15.9975784097515,16.0426843639143,15.757013320883,15.8848135243444,473950.732154453,0.0,1.0
2012-08-29,21.35,21.47,21.1,21.37,514200,16.0502020229414,16.1404139312671,15.862260547263,16.0652373409957,683989.521397196,0.0,1.0
2012-08-30,21.2,21.358,21.0,21.3,403500,15.9374371375343,16.0562161501631,15.7870839569916,16.0126137278057,536736.234702001,0.0,1.0
2012-08-31,21.17,21.39,21.01,21.29,379500,15.9148841604529,16.08027265905,15.7946016160187,16.0050960687786,504811.402898164,0.0,1.0
2012-09-04,21.56,21.62,21.0099,21.18,412600,16.2080728625113,16.2531788166742,15.7945264394284,15.9224018194801,548841.066760956,0.0,1.0
2012-09-05,21.66,21.95,21.46,21.48,450500,16.2832494527827,16.5012615645698,16.13289627224,16.1479315902942,599255.696984514,0.0,1.0
2012-09-06,22.26,22.4,21.7,21.7,596300,16.7343089944111,16.839556220791,16.3133200888913,16.3133200888913,793199.050192817,0.0,1.0
2012-09-07,22.46,22.5,22.21,22.33,312200,16.8846621749538,16.9147328110624,16.6967206992754,16.786932607601,415288.853714906,0.0,1.0
2012-09-10,22.26,22.49,22.2,22.38,253200,16.7343089944111,16.9072151520353,16.6892030402482,16.8245209027367,336806.975530473,0.0,1.0
2012-09-11,22.05,22.35,21.97,22.23,183600,16.5764381548411,16.8019679256553,16.516296882624,16.7117560173296,244224.963299349,0.0,1.0
2012-09-12,21.83,22.09,21.67,22.04,241400,16.4110496562441,16.6065087909497,16.2907671118099,16.568920495814,321110.599893588,0.0,1.0
2012-09-13,21.59,21.91,21.35,21.89,355800,16.2306258395928,16.4711909284612,16.0502020229414,16.4561556104069,473285.631491874,0.0,1.0
2012-09-14,21.74,21.82,21.55,21.73,288500,16.3433907249998,16.403531997217,16.2005552034842,16.3358730659727,383763.082308618,0.0,1.0
2012-09-17,21.87,21.93,21.63,21.63,238700,16.4411202923527,16.4862262465155,16.2606964757013,16.2606964757013,317519.056315655,0.0,1.0
2012-09-18,22.02,22.03,21.75,21.79,309900,16.5538851777597,16.5614028367869,16.350908384027,16.3809790201355,412229.390667038,0.0,1.0
2012-09-19,21.99,22.16,21.618,22.12,378400,16.5313322006783,16.6591324041397,16.2516752848687,16.6290617680311,503348.181440488,0.0,1.0
2012-09-20,21.92,22.0099,21.66,21.94,272300,16.4787085874883,16.5462923421423,16.2832494527827,16.4937439055426,362213.820841028,0.0,1.0
2012-09-21,22.19,22.33,22.07,22.26,796000,16.6816853812211,16.786932607601,16.5914734728954,16.7343089944111,1058840.25482724,0.0,1.0
2012-09-24,22.29,22.4,22.04,22.07,454600,16.7568619714925,16.839556220791,16.568920495814,16.5914734728954,604709.522417667,0.0,1.0
2012-09-25,22.25,22.51,22.2126,22.2126,439500,16.7267913353839,16.9222504700895,16.6986752906224,16.6986752906224,584623.482407755,0.0,1.0
2012-09-26,22.44,22.49,22.25,22.28,503900,16.8696268568996,16.9072151520353,16.7267913353839,16.7493443124653,670288.447748047,0.0,1.0
2012-09-27,22.57,22.74,22.45,22.5,538900,16.9673564242524,17.0951566277137,16.8771445159267,16.9147328110624,716845.494128642,0.0,1.0
2012-09-28,22.86,22.99,22.53,22.56,401700,17.1853685360394,17.2830981033922,16.9372857881438,16.9598387652252,534341.872316712,0.0,1.0
2012-10-01,23.81,24.11,23.1,23.15,961000,17.8995461436176,18.1250759144318,17.3657923526907,17.4033806478264,1278323.47347862,0.0,1.0
2012-10-02,23.23,23.66,22.57,23.52,776100,17.4635219200435,17.7867812582105,16.9673564242524,17.6815340318306,1032369.24845656,0.0,1.0
2012-10-03,23.6,23.82,23.18,23.33,476000,17.7416753040477,17.9070638026447,17.4259336249078,17.5386985103149,633175.830776088,0.0,1.0
2012-10-04,23.54,23.75,23.03,23.73,556900,17.6965693498848,17.8544401894548,17.3131687395008,17.8394048714005,740789.117981522,0.0,1.0
2012-10-05,23.76,24.05,23.4918,23.66,437200,17.8619578484819,18.0799699602689,17.660334233374,17.7867812582105,581564.019359886,0.0,1.0
2012-10-08,23.83,24.0,23.55,23.6,338500,17.9145814616719,18.0423816651332,17.704087008912,17.7416753040477,450273.148566608,0.0,1.0
2012-10-09,23.52,23.95,23.3901,23.78,224500,17.6815340318306,18.0047933699975,17.583879641068,17.8769931665362,298630.197498386,0.0,1.0
2012-10-10,22.89,23.71,22.67,23.55,477100,17.2079215131208,17.8243695533462,17.0425330145238,17.704087008912,634639.052233765,0.0,1.0
2012-10-11,22.59,23.07,22.52,22.99,514600,16.9823917423066,17.3432393756093,16.9297681291167,17.2830981033922,684521.601927261,0.0,1.0
2012-10-12,23.21,23.3684,22.5,22.56,418500,17.4484866019893,17.5675663209791,16.9147328110624,16.9598387652252,556689.254579396,0.0,1.0
2012-10-15,23.86,23.89,23.12,23.12,553400,17.9371344387533,17.9596874158347,17.380827670745,17.380827670745,736133.41334346,0.0,1.0
2012-10-16,24.23,24.35,23.761,23.9,892300,18.2152878227574,18.3054997310831,17.8627096143846,17.9672050748618,1186938.64244014,0.0,1.0
2012-10-17,24.07,24.4,23.85,24.2,432400,18.0950052783232,18.3430880262188,17.9296167797261,18.192734845676,575179.052999119,0.0,1.0
2012-10-18,24.12,24.16,23.71,24.0,283400,18.1325935734589,18.1626642095674,17.8243695533462,18.0423816651332,376979.055550301,0.0,1.0
2012-10-19,23.9,24.01,23.63,24.01,383800,17.9672050748618,18.0498993241604,17.7642282811291,18.0498993241604,510531.268596352,0.0,1.0
2012-10-22,23.93,24.04,23.59,23.83,338900,17.9897580519433,18.0724523012418,17.7341576450205,17.9145814616719,450805.229096672,0.0,1.0
2012-10-23,23.84,23.98,23.46,23.71,405000,17.922099120699,18.0273463470789,17.6364280776677,17.8243695533462,538731.536689739,0.0,1.0
2012-10-24,23.73,24.02,23.54,23.77,350100,17.9634462453483,18.1829742441325,17.8196175564896,17.9937259693185,462487.703446734,0.165,1.0
2012-10-25,23.99,24.03,23.6828,23.86,284500,18.1602644511549,18.1905441751251,17.9277161710634,18.0618553482516,375829.053500702,0.0,1.0
2012-10-26,23.63,23.93,23.44,23.93,209300,17.8877469354227,18.1148448651995,17.743918246564,18.1148448651995,276488.649904032,0.0,1.0
2012-10-31,23.9,23.92,23.44,23.72,324500,18.0921350722218,18.1072749342069,17.743918246564,17.9558763143557,428669.693711699,0.0,1.0
2012-11-01,24.23,24.25,23.73,23.95,493200,18.3419427949763,18.3570826569615,17.9634462453483,18.1299847271846,651525.093801572,0.0,1.0
2012-11-02,23.84,24.31,23.83,24.24,239600,18.0467154862664,18.4025022429168,18.0391455552739,18.3495127259689,316515.434863862,0.0,1.0
2012-11-05,24.05,24.26,23.52,23.81,147300,18.2056840371102,18.364652587954,17.8044776945045,18.0240056932888,194585.65757699,0.0,1.0
2012-11-06,24.15,24.49,23.9,24.07,360300,18.2813833470358,18.5387610007829,18.0921350722218,18.2208238990954,475962.06670054,0.0,1.0
2012-11-07,23.68,24.09,23.6,23.95,259700,17.9255965903855,18.2359637610805,17.865037142445,18.1299847271846,343067.856569885,0.0,1.0
2012-11-08,23.04,23.84,22.89,23.62,953500,17.4411210068615,18.0467154862664,17.3275720419731,17.8801770044301,1259588.7610296,0.0,1.0
2012-11-09,23.3,23.44,22.83,22.92,548800,17.6379392126681,17.743918246564,17.2821524560177,17.3502818349508,724973.583694855,0.0,1.0
2012-11-12,23.38,23.56,23.01,23.3,487000,17.6984986606086,17.8347574184747,17.4184112138838,17.6379392126681,643334.794568867,0.0,1.0
2012-11-13,22.6612,23.21,22.57,23.19,298400,17.1543720208633,17.5698098337351,17.0853342502111,17.5546699717499,394191.175974024,0.0,1.0
2012-11-14,22.05,22.84,22.05,22.77,393800,16.6916978385979,17.2897223870103,16.6916978385979,17.2367328700624,520216.102877249,0.0,1.0
2012-11-15,21.77,22.4,21.47,22.05,555300,16.4797397708062,16.9566454233376,16.2526418410294,16.6916978385979,733560.187729142,0.0,1.0
2012-11-16,22.04,22.06,21.64,21.71,369700,16.6841279076054,16.6992677695905,16.3813306679029,16.4343201848509,488379.617150122,0.0,1.0
2012-11-19,22.06,22.53,21.84,22.2,349000,16.6992677695905,17.0550545262409,16.5327292877542,16.8052468034864,461034.585840933,0.0,1.0
2012-11-20,22.31,22.32,21.87,22.09,208100,16.8885160444045,16.8960859753971,16.5554390807318,16.7219775625682,274903.430697703,0.0,1.0
2012-11-21,23.01,23.01,22.31,22.35,272300,17.4184112138838,17.4184112138838,16.8885160444045,16.9187957683748,359712.658236351,0.0,1.0
2012-11-23,23.09,23.31,22.98,23.11,132400,17.4789706618243,17.6455091436607,17.3957014209062,17.4941105238095,174902.519098394,0.0,1.0
2012-11-26,23.09,23.2899,22.782,23.14,270900,17.4789706618243,17.6302935823656,17.2458167872534,17.5168203167871,357863.235828966,0.0,1.0
2012-11-27,22.89,23.1,22.65,23.04,337100,17.3275720419731,17.4865405928169,17.1458936981516,17.4411210068615,445314.495378162,0.0,1.0
2012-11-28,23.25,23.27,22.32,22.82,427400,17.6000895577053,17.6152294196904,16.8960859753971,17.2745825250252,564602.240654484,0.0,1.0
2012-11-29,23.49,23.68,23.06,23.43,255600,17.7817679015268,17.9255965903855,17.4562608688466,17.7363483155714,337651.690948259,0.0,1.0
2012-11-30,23.55,23.63,23.25,23.59,325200,17.8271874874822,17.8877469354227,17.6000895577053,17.8574672114524,429594.40491539,0.0,1.0
2012-12-03,22.98,23.58,22.87,23.58,221500,17.3957014209062,17.8498972804598,17.312432179988,17.8498972804598,292605.045168385,0.0,1.0
2012-12-04,23.53,23.56,22.9,23.04,254100,17.812047625497,17.8347574184747,17.3351419729657,17.4411210068615,335670.166940348,0.0,1.0
2012-12-05,23.46,23.6,23.11,23.55,326000,17.7590581085491,17.865037142445,17.4941105238095,17.8271874874822,430651.217719611,0.0,1.0
2012-12-06,23.68,23.8,23.4,23.4,221300,17.9255965903855,18.0164357622962,17.7136385225937,17.7136385225937,292340.84196733,0.0,1.0
2012-12-07,23.5,23.7676,23.45,23.73,140200,17.7893378325194,17.9919091858803,17.7514881775565,17.9634462453483,185206.443939538,0.0,1.0
2012-12-10,23.69,23.78,23.4101,23.53,194300,17.933166521378,18.0012959003111,17.7212841528962,17.812047625497,256673.409824909,0.0,1.0
2012-12-11,23.58,23.9,23.44,23.81,256700,17.8498972804598,18.0921350722218,17.743918246564,18.0240056932888,339104.808554062,0.0,1.0
2012-12-12,23.31,23.85,23.31,23.6,302200,17.6455091436607,18.054285417259,17.6455091436607,17.865037142445,399211.036794068,0.0,1.0
2012-12-13,23.12,23.4565,23.021,23.31,172100,17.501680454802,17.7564086327017,17.4267381379757,17.6455091436607,227346.854507807,0.0,1.0
2012-12-14,23.15,23.29,22.92,23.03,208700,17.5243902477797,17.6303692816756,17.3502818349508,17.433551075869,275696.040300867,0.0,1.0
2012-12-17,23.2,23.41,23.06,23.18,276900,17.5622399027425,17.7212084535863,17.4562608688466,17.5471000407574,365789.331860614,0.0,1.0
2012-12-18,23.86,24.0,23.1,23.29,427400,18.0618553482516,18.1678343821474,17.4865405928169,17.6303692816756,564602.240654482,0.0,1.0
2012-12-19,23.33,23.95,23.3,23.9,324500,17.6606490056458,18.1299847271846,17.6379392126681,18.0921350722218,428669.693711699,0.0,1.0
2012-12-20,23.4,23.59,23.14,23.36,281400,17.7136385225937,17.8574672114524,17.5168203167871,17.6833587986235,371733.903884352,0.0,1.0
2012-12-21,23.15,23.4,23.03,23.27,1082000,17.5243902477797,17.7136385225937,17.433551075869,17.6152294196904,1429339.31770742,0.0,1.0
2012-12-24,23.14,23.43,23.0,23.24,103600,17.5168203167871,17.7363483155714,17.4108412828913,17.5925196267128,136857.258146478,0.0,1.0
2012-12-26,22.86,23.22,22.68,23.12,291300,17.3048622489954,17.5773797647276,17.1686034911293,17.501680454802,384811.962336573,0.0,1.0
2012-12-27,22.57,23.01,22.17,22.93,366600,17.0853342502111,17.4184112138838,16.7825370105087,17.3578517659434,484284.467533772,0.0,1.0
2012-12-28,22.64,23.03,22.36,22.36,304800,17.1383237671591,17.433551075869,16.9263656993673,16.9263656993673,402645.678407783,0.0,1.0
2012-12-31,23.23,23.28,22.63,22.7,223200,17.5849496957202,17.622799350683,17.1307538361665,17.1837433531144,294850.772377353,0.0,1.0
2013-01-02,23.59,24.0,23.47,23.5,541300,17.8574672114524,18.1678343821474,17.7666280395417,17.7893378325194,715065.963655293,0.0,1.0
2013-01-03,23.3911,23.71,23.33,23.65,207700,17.7069012840104,17.9483063833631,17.6606490056458,17.9028867974078,274375.024295592,0.0,1.0
2013-01-04,23.5,23.73,23.36,23.53,312200,17.7893378325194,17.9634462453483,17.6833587986235,17.812047625497,412421.196846816,0.0,1.0
2013-01-07,23.46,23.52,23.28,23.28,227200,17.7590581085491,17.8044776945045,17.622799350683,17.622799350683,300134.836398453,0.0,1.0
2013-01-08,23.41,23.53,23.02,23.37,248800,17.7212084535863,17.812047625497,17.4259811448764,17.6909287296161,328668.78211239,0.0,1.0
2013-01-09,24.72,24.75,23.65,23.66,933600,18.7128694136118,18.7355792065895,17.9028867974078,17.9104567284003,1233300.54252463,0.0,1.0
2013-01-10,24.3,24.875,24.24,24.72,392800,18.3949323119243,18.8302033439965,18.3495127259689,18.7128694136118,518895.086871972,0.0,1.0
2013-01-11,24.23,24.55,24.06,24.35,235600,18.3419427949763,18.5841805867383,18.2132539681028,18.4327819668871,311231.370842762,0.0,1.0
2013-01-14,24.39,24.66,24.06,24.09,337800,18.4630616908573,18.6674498276565,18.2132539681028,18.2359637610805,446239.206581855,0.0,1.0
2013-01-15,24.29,24.3399,24.05,24.19,274400,18.3873623809317,18.4251363365846,18.2056840371102,18.3116630710061,362486.791847427,0.0,1.0
2013-01-16,24.03,24.24,23.9,24.15,222200,18.1905441751251,18.3495127259689,18.0921350722218,18.2813833470358,293529.756372078,0.0,1.0
2013-01-17,24.3,24.31,24.07,24.16,265600,18.3949323119243,18.4025022429168,18.2208238990954,18.2889532780284,350861.851001007,0.0,1.0
2013-01-18,24.26,24.49,24.12,24.21,222000,18.364652587954,18.5387610007829,18.2586735540582,18.3268029329912,293265.553171024,0.0,1.0
2013-01-22,24.38,24.39,24.06,24.26,234000,18.4554917598648,18.4630616908573,18.2132539681028,18.364652587954,309117.745234321,0.0,1.0
2013-01-23,24.42,24.5,24.22,24.32,242900,18.485771483835,18.5463309317755,18.3343728639838,18.4100721739094,320874.787681268,0.0,1.0
2013-01-24,24.49,24.63,24.39,24.5,332200,18.5387610007829,18.6447400346788,18.4630616908573,18.5463309317755,438841.516952316,0.0,1.0
2013-01-25,24.43,24.65,24.301,24.65,292600,18.4933414148276,18.6598798966639,18.3956893050235,18.6598798966639,386529.283143429,0.0,1.0
2013-01-28,24.44,24.54,24.32,24.54,259800,18.5009113458201,18.5766106557457,18.4100721739094,18.5766106557457,343199.958170414,0.0,1.0
2013-01-29,24.85,24.87,24.47,24.48,320200,18.8112785165151,18.8264183785003,18.5236211387978,18.5311910697904,422989.324889018,0.0,1.0
2013-01-30,24.17,24.93,24.01,24.79,314900,18.296523209021,18.8718379644556,18.17540431314,18.7658589305598,415987.940061059,0.0,1.0
2013-01-31,24.15,24.47,24.0,24.17,358300,18.2813833470358,18.5236211387978,18.1678343821474,18.296523209021,473320.034689991,0.0,1.0
2013-02-01,24.65,24.99,24.23,24.23,322100,18.6598798966639,18.917257550411,18.3419427949763,18.3419427949763,425499.255299039,0.0,1.0
2013-02-04,24.38,24.64,24.11,24.54,474400,18.4554917598648,18.6523099656714,18.2511036230656,18.5766106557457,626689.992902401,0.0,1.0
2013-02-05,24.66,25.26,24.03,24.59,401900,18.6674498276565,19.1216456872102,18.1905441751251,18.6144603107085,530916.332519974,0.0,1.0
2013-02-06,24.19,24.61,23.21,24.61,729300,18.3116630710061,18.6296001726937,17.5698098337351,18.6296001726937,963416.972646969,0.0,1.0
2013-02-07,24.01,24.49,23.93,24.25,412600,18.17540431314,18.5387610007829,18.1148448651995,18.3570826569615,545051.203776415,0.0,1.0
2013-02-08,24.05,24.44,23.9625,24.1,237200,18.2056840371102,18.5009113458201,18.1394471409253,18.243533692073,313344.996451202,0.0,1.0
2013-02-11,23.76,24.2199,23.5,24.1,269800,17.986156038326,18.3342971646738,17.7893378325194,18.243533692073,356410.118223161,0.0,1.0
2013-02-12,23.68,23.94,23.63,23.83,341300,17.9255965903855,18.1224147961921,17.8877469354227,18.0391455552739,450862.762600315,0.0,1.0
2013-02-13,23.74,23.77,23.53,23.64,255800,17.9710161763408,17.9937259693185,17.812047625497,17.8953168664152,337915.894149315,0.0,1.0
2013-02-14,23.76,23.84,23.61,23.68,162200,17.986156038326,18.0467154862664,17.8726070734375,17.9255965903855,214268.796055585,0.0,1.0
2013-02-15,24.01,24.01,23.72,23.93,246300,18.17540431314,18.17540431314,17.9558763143557,18.1148448651995,325366.242099203,0.0,1.0
2013-02-19,24.46,24.57,24.035,24.04,697400,18.5160512078053,18.5993204487234,18.1943291406214,18.1981141061177,921276.562078699,0.0,1.0
2013-02-20,24.28,24.72,24.28,24.39,342500,18.5056425526905,18.8410001607293,18.5056425526905,18.5894819547002,449371.048658398,0.16625,1.0
2013-02-21,24.23,24.45,24.07,24.33,259500,18.4675337335952,18.6352125376146,18.3455855124901,18.5437513717858,340472.371173297,0.0,1.0
2013-02-22,23.89,24.3583,23.81,24.34,271000,18.2083937637469,18.5653209633938,18.1474196531944,18.5513731356049,355560.742150149,0.0,1.0
2013-02-25,23.38,23.98,23.28,23.97,291800,17.8196838089746,18.2769896381185,17.743466170784,18.2693678742995,382851.013134367,0.0,1.0
2013-02-26,23.34,23.5,22.4001,23.41,517800,17.7891967536983,17.9111449748034,17.0728271723444,17.8425491004318,679370.303635968,0.0,1.0
2013-02-27,23.73,24.03,23.39,23.39,203600,18.0864455426419,18.3150984572138,17.8273055727937,17.8273055727937,267129.767903211,0.0,1.0
2013-02-28,24.1,24.42,23.67,23.69,311700,18.3684508039473,18.6123472461574,18.0407149597275,18.0559584873656,408960.455085614,0.0,1.0
2013-03-01,24.03,24.07,23.69,24.0,319300,18.3150984572138,18.3455855124901,18.0559584873656,18.2922331657566,418931.900252925,0.0,1.0
2013-03-04,24.04,24.26,23.85,23.95,283800,18.3227202210329,18.4903990250523,18.1779067084707,18.2541243466613,372354.755063514,0.0,1.0
2013-03-05,24.37,24.65,24.1,24.1,275600,18.5742384270621,18.7876478139959,18.3684508039473,18.3684508039473,361596.090540889,0.0,1.0
2013-03-06,24.4,24.67,24.32,24.39,132100,18.5971037185193,18.802891341634,18.5361296079667,18.5894819547002,173319.461394961,0.0,1.0
2013-03-07,24.5,24.58,24.23,24.35,154200,18.6733213567099,18.7342954672624,18.4675337335952,18.5589948994239,202315.374315694,0.0,1.0
2013-03-08,24.88,24.88,24.43,24.67,302600,18.9629483818344,18.9629483818344,18.6199690099765,18.802891341634,397020.961530018,0.0,1.0
2013-03-11,24.85,24.93,24.7,24.75,163200,18.9400830903772,19.0010572009297,18.8257566330912,18.8638654521865,214123.664645403,0.0,1.0
2013-03-12,24.76,24.84,24.57,24.79,182000,18.8714872160056,18.9324613265581,18.7266737034434,18.8943525074628,238789.871111908,0.0,1.0
2013-03-13,25.19,25.19,24.73,24.73,246200,19.1992230602254,19.1992230602254,18.8486219245484,18.8486219245484,323022.342130504,0.0,1.0
2013-03-14,25.1,25.18,24.92,25.16,250500,19.1306271858538,19.1916012964064,18.9934354371107,19.1763577687682,328664.080843588,0.0,1.0
2013-03-15,24.65,25.15,24.435,25.15,434600,18.7876478139959,19.1687360049492,18.623779891886,19.1687360049492,570209.219699095,0.0,1.0
2013-03-18,24.43,24.65,24.21,24.36,275200,18.6199690099765,18.7876478139959,18.452290205957,18.566616663243,361071.277637346,0.0,1.0
2013-03-19,24.6,24.84,24.44,24.44,196200,18.7495389949006,18.9324613265581,18.6275907737955,18.6275907737955,257420.729187672,0.0,1.0
2013-03-20,25.21,25.21,24.67,24.78,236600,19.2144665878635,19.2144665878635,18.802891341634,18.8867307436437,310426.832445481,0.0,1.0
2013-03-21,25.31,25.49,25.04,25.04,286200,19.2906842260542,19.4278759747974,19.0848966029394,19.0848966029394,375503.63248477,0.0,1.0
2013-03-22,25.39,25.69,25.23,25.42,226400,19.3516583366067,19.5803112511787,19.2297101155017,19.3745236280639,297044.103405143,0.0,1.0
2013-03-25,25.48,25.67,25.22,25.5,261200,19.4202542109783,19.5650677235406,19.2220883516826,19.4354977386164,342702.826013354,0.0,1.0
2013-03-26,25.56,25.67,25.3299,25.55,274400,19.4812283215308,19.5650677235406,19.3058515360541,19.4736065577118,360021.651830262,0.0,1.0
2013-03-27,25.56,25.84,25.33,25.48,245500,19.4812283215308,19.6946377084647,19.3059277536923,19.4202542109783,322103.919549305,0.0,1.0
2013-03-28,25.63,25.79,25.4201,25.67,218000,19.5345806682643,19.6565288893693,19.3745998457021,19.5650677235406,286023.032430747,0.0,1.0
2013-04-01,25.49,25.75,25.21,25.67,237000,19.4278759747974,19.6260418340931,19.2144665878635,19.5650677235406,310951.645349023,0.0,1.0
2013-04-02,25.26,25.7899,25.17,25.59,218600,19.2525754069589,19.6564526717311,19.1839795325873,19.504093612988,286810.251786061,0.0,1.0
2013-04-03,25.4,25.49,25.17,25.33,251300,19.3592801004258,19.4278759747974,19.1839795325873,19.3059277536923,329713.706650673,0.0,1.0
2013-04-04,24.3,25.55,24.17,25.55,916500,18.5208860803286,19.4736065577118,18.4218031506808,19.4736065577118,1202477.56524211,0.0,1.0
2013-04-05,24.09,24.41,23.5,23.95,557600,18.3608290401282,18.6047254823383,17.9111449748034,18.2541243466613,731589.187538463,0.0,1.0
2013-04-08,24.42,24.55,24.18,24.51,345100,18.6123472461574,18.7114301758052,18.4294249144998,18.680943120529,452782.332531425,0.0,1.0
2013-04-09,24.51,24.78,24.31,24.53,275100,18.680943120529,18.8867307436437,18.5285078441477,18.6961866481671,360940.074411461,0.0,1.0
2013-04-10,24.59,25.95,24.58,24.64,465900,18.7419172310815,19.7784771104744,18.7342954672624,18.7800260501768,611275.829401307,0.0,1.0
2013-04-11,23.84,24.79,23.81,24.57,583000,18.1702849446516,18.8943525074628,18.1474196531944,18.7266737034434,764914.80691342,0.0,1.0
2013-04-12,24.04,24.17,23.76,23.81,249600,18.3227202210329,18.4218031506808,18.1093108340991,18.1474196531944,327483.251810617,0.0,1.0
2013-04-15,23.1,23.93,23.02,23.82,655400,17.6062744220408,18.2388808190232,17.5453003114883,18.1550414170135,859905.942454639,0.0,1.0
2013-04-16,23.43,23.44,23.11,23.33,421200,17.8577926280699,17.865414391889,17.6138961858598,17.7815749898793,552627.987430417,0.0,1.0
2013-04-17,22.9,23.32,22.601,23.32,404000,17.4538391456595,17.7739532260602,17.2259484074694,17.7739532260602,530061.032578081,0.0,1.0
2013-04-18,22.99,23.18,22.7,23.01,292500,17.5224350200311,17.6672485325933,17.3014038692782,17.5376785476692,383769.435715566,0.0,1.0
2013-04-19,23.02,23.25,22.79,22.96,231600,17.5453003114883,17.7206008793268,17.3699997436498,17.4995697285739,303866.671151196,0.0,1.0
2013-04-22,23.1,23.23,22.62,23.09,234300,17.6062744220408,17.7053573516886,17.2404297587256,17.5986526582217,307409.15825011,0.0,1.0
2013-04-23,23.13,23.31,22.83,23.24,212000,17.629139713498,17.7663314622411,17.400486798926,17.7129791155077,278150.838877607,0.0,1.0
2013-04-24,23.22,23.38,23.06,23.19,239000,17.6977355878696,17.8196838089746,17.5757873667645,17.6748702964124,313575.709866736,0.0,1.0
2013-04-25,23.28,23.625,23.21,23.34,224900,17.743466170784,18.0064170225417,17.6901138240505,17.7891967536983,295076.055016857,0.0,1.0
2013-04-26,23.08,23.358,22.92,23.26,189400,17.5910308944026,17.8029159285727,17.4690826732976,17.7282226431458,248498.909827448,0.0,1.0
2013-04-29,22.9,23.36,22.87,23.19,342100,17.4538391456595,17.8044402813365,17.4309738542023,17.6748702964124,448846.235754855,0.0,1.0
2013-04-30,22.29,22.84,22.22,22.84,556100,16.9889115526965,17.4081085627451,16.935559205963,17.4081085627451,729621.139150176,0.0,1.0
2013-05-01,21.96,22.45,21.925,22.28,1031800,16.7373933466673,17.1108597738015,16.7107171733006,16.9812897888774,1353754.88468828,0.0,1.0
2013-05-02,22.23,22.32,22.045,22.07,623500,16.9431809697821,17.0117768441537,16.8021783391294,16.8212327486771,818052.113397113,0.0,1.0
2013-05-03,22.04,22.6,21.9,22.44,562100,16.7983674572199,17.2251862310875,16.6916627637529,17.1032380099825,737493.332703314,0.0,1.0
2013-05-06,21.83,22.17,21.741,22.04,498600,16.6383104170195,16.8974503868677,16.5704767190298,16.7983674572199,654179.284265919,0.0,1.0
2013-05-07,22.2,22.27,21.6,21.81,346200,16.9203156783249,16.9736680250584,16.463009849181,16.6230668893814,454225.568016168,0.0,1.0
2013-05-08,22.35,22.35,21.78,21.96,338400,17.1623066795802,17.1623066795802,16.7246102676178,16.8628301871849,440689.013499495,0.1675,1.0
2013-05-09,22.12,22.35,22.01,22.29,263100,16.9856923379112,17.1623066795802,16.9012246092868,17.1162333730579,342627.894360865,0.0,1.0
2013-05-10,22.01,22.35,22.0,22.19,283600,16.9012246092868,17.1623066795802,16.8935457248664,17.0394445288539,369324.480580547,0.0,1.0
2013-05-13,22.0,22.21,21.85,21.92,199500,16.8935457248664,17.0548022976947,16.7783624585605,16.8321146495033,259803.363454933,0.0,1.0
2013-05-14,22.05,22.23,21.96,21.96,438400,16.9319401469684,17.0701600665355,16.8628301871849,16.8628301871849,570916.263351592,0.0,1.0
2013-05-15,22.62,22.63,22.05,22.05,438300,17.3696365589309,17.3773154433513,16.9319401469684,16.9319401469684,570786.036101738,0.0,1.0
2013-05-16,22.84,22.94,22.49,22.52,336700,17.5385720161795,17.6153608603835,17.2698110614657,17.2928477147269,438475.15025201,0.0,1.0
2013-05-17,22.67,23.13,22.58,22.95,295700,17.4080309810328,17.7612596643709,17.3389210212493,17.6230397448039,385081.97781265,0.0,1.0
2013-05-20,22.3,22.67,22.16,22.54,318900,17.1239122574783,17.4080309810328,17.0164078755927,17.3082054835677,415294.699778335,0.0,1.0
2013-05-21,22.34,22.34,22.02,22.28,290000,17.1546277951598,17.1546277951598,16.9089034937072,17.1085544886375,377659.024571081,0.0,1.0
2013-05-22,22.13,22.7,22.04,22.32,499800,16.9933712223316,17.431067634294,16.924261262548,17.139270026319,650875.794760777,0.0,1.0
2013-05-23,22.39,22.39,21.85,22.0,282900,17.1930222172618,17.1930222172618,16.7783624585605,16.8935457248664,368412.889831581,0.0,1.0
2013-05-24,22.53,22.54,22.09,22.29,216600,17.3005265991473,17.3082054835677,16.96265568465,17.1162333730579,282072.223179641,0.0,1.0
2013-05-28,23.3,23.33,22.625,22.74,471900,17.8918006995176,17.9148373527788,17.3734760011411,17.4617831719756,614542.392052045,0.0,1.0
2013-05-29,23.01,23.19,22.85,23.1,223100,17.6691130513262,17.8073329708933,17.5462509005999,17.7382230111098,290536.994420028,0.0,1.0
2013-05-30,23.05,23.22,22.95,23.02,187500,17.6998285890078,17.8303696241545,17.6230397448039,17.6767919357466,244176.093472681,0.0,1.0
2013-05-31,22.69,23.17,22.66,22.88,225500,17.4233887498736,17.7919752020525,17.4003520966124,17.5692875538611,293662.448416478,0.0,1.0
2013-06-03,22.68,22.82,22.27,22.78,385200,17.4157098654532,17.5232142473387,17.1008756042171,17.4924987096572,501635.366430277,0.0,1.0
2013-06-04,22.72,22.76,22.36,22.76,292000,17.4464254031348,17.4771409408164,17.1699855640006,17.4771409408164,380263.569568122,0.0,1.0
2013-06-05,22.26,22.68,22.21,22.63,184200,17.0931967197967,17.4157098654532,17.0548022976947,17.3773154433513,239878.594227562,0.0,1.0
2013-06-06,22.26,22.38,21.88,22.2,270200,17.0931967197967,17.1853433328414,16.8013991118217,17.0471234132743,351874.029100365,0.0,1.0
2013-06-07,22.33,22.61,22.04,22.45,181300,17.1469489107394,17.3619576745105,16.924261262548,17.2390955237842,236102.003981852,0.0,1.0
2013-06-10,22.68,22.72,22.34,22.34,165900,17.4157098654532,17.4464254031348,17.1546277951598,17.1546277951598,216047.007504629,0.0,1.0
2013-06-11,22.67,22.88,22.27,22.49,198900,17.4080309810328,17.5692875538611,17.1008756042171,17.2698110614657,259021.999955821,0.0,1.0
2013-06-12,22.44,22.862,22.35,22.75,111900,17.2314166393638,17.5554655619044,17.1623066795802,17.469462056396,145724.292584496,0.0,1.0
2013-06-13,22.45,22.53,22.27,22.38,118200,17.2390955237842,17.3005265991473,17.1008756042171,17.1853433328414,153928.609325178,0.0,1.0
2013-06-14,22.25,22.48,22.05,22.35,149400,17.0855178353763,17.2621321770453,16.9319401469684,17.1623066795802,194559.511279032,0.0,1.0
2013-06-17,22.17,22.6,21.92,22.41,199500,17.0240867600131,17.3542787900901,16.8321146495033,17.2083799861026,259803.363454933,0.0,1.0
2013-06-18,23.44,23.4895,22.01,22.23,1267300,17.9993050814032,18.0373155592841,16.9012246092868,17.0701600665355,1650369.93737562,0.0,1.0
2013-06-19,23.33,23.75,23.32,23.5,243600,17.9148373527788,18.2373504984354,17.9071584683584,18.0453783879255,317233.580639708,0.0,1.0
2013-06-20,23.17,23.514,22.83,23.08,459600,17.7919752020525,18.0561288261141,17.5308931317591,17.722865242269,598524.440320237,0.0,1.0
2013-06-21,23.85,23.89,23.186,23.28,624700,18.3141393426393,18.3448548803209,17.8042614171252,17.8764429306769,813529.629826047,0.0,1.0
2013-06-24,23.495,23.8,23.34,23.66,560300,18.0415389457153,18.2757449205373,17.9225162371992,18.1682405386518,729663.280921298,0.0,1.0
2013-06-25,23.81,23.9,23.49,23.63,328200,18.2834238049577,18.3525337647413,18.0376995035051,18.1452038853906,427405.834014582,0.0,1.0
2013-06-26,23.8,24.04,23.58,24.04,482200,18.2757449205373,18.4600381466268,18.1068094632887,18.4600381466268,627955.798786811,0.0,1.0
2013-06-27,24.08,24.08,23.8,23.86,333600,18.4907536843084,18.4907536843084,18.2757449205373,18.3218182270597,434438.105506593,0.0,1.0
2013-06-28,24.52,24.8,23.9,24.15,519600,18.8286245988057,19.0436333625767,18.3525337647413,18.5445058752511,676660.790231493,0.0,1.0
2013-07-01,25.08,25.1,24.41,24.6,366800,19.2586421263477,19.2739998951885,18.7441568701814,18.8900556741688,477673.552457491,0.0,1.0
2013-07-02,25.13,25.36,24.84,25.06,302600,19.2970365484497,19.4736508901188,19.0743489002583,19.243284357507,394067.658052445,0.0,1.0
2013-07-03,25.29,25.36,24.94,25.09,147700,19.419898699176,19.4736508901188,19.1511377444622,19.2663210107681,192345.648031547,0.0,1.0
2013-07-05,25.7,25.7,25.04,25.68,424800,19.7347329604122,19.7347329604122,19.2279265886662,19.7193751915714,553205.357371705,0.0,1.0
2013-07-08,25.63,25.92,25.4,25.75,499600,19.6809807694694,19.9036684176608,19.5043664278003,19.7731273825141,650615.340261075,0.0,1.0
2013-07-09,25.1,25.835,25.01,25.7,654600,19.2739998951885,19.8383979000875,19.204889935405,19.7347329604122,852467.577531826,0.0,1.0
2013-07-10,25.31,25.47,25.0,25.01,359100,19.4352564680168,19.5581186187431,19.1972110509846,19.204889935405,467646.054218879,0.0,1.0
2013-07-11,25.51,25.7,25.27,25.56,463900,19.5888341564247,19.7347329604122,19.4045409303352,19.6272285785266,604124.212063875,0.0,1.0
2013-07-12,25.06,25.59,24.99,25.55,351600,19.243284357507,19.6502652317878,19.1895321665642,19.6195496941063,457879.01047997,0.0,1.0
2013-07-15,24.75,25.29,24.24,25.24,440700,19.0052389404747,19.419898699176,18.6136158350347,19.381504277074,573911.490098191,0.0,1.0
2013-07-16,24.74,25.02,24.545,24.71,293800,18.9975600560544,19.2125688198254,18.8478218098567,18.9745234027932,382607.660065459,0.0,1.0
2013-07-17,24.84,25.09,24.13,24.72,1200200,19.0743489002583,19.2663210107681,18.5291481064103,18.9822022872136,1562987.45272486,0.0,1.0
2013-07-18,24.87,25.02,24.62,24.97,726700,19.0973855535195,19.2125688198254,18.9054134430096,19.1741743977234,946361.424675185,0.0,1.0
2013-07-19,24.79,25.12,24.59,24.8,369300,19.0359544781563,19.2893576640293,18.8823767897484,19.0436333625767,480929.233703793,0.0,1.0
2013-07-22,24.99,25.23,24.66,24.88,285500,19.1895321665642,19.3738253926537,18.9361289806912,19.1050644379399,371798.798327736,0.0,1.0
2013-07-23,24.86,25.19,24.8,25.01,252900,19.0897066690991,19.3431098549721,19.0436333625767,19.204889935405,329344.714875952,0.0,1.0
2013-07-24,24.7,25.0299,24.47,24.99,236200,18.9668445183728,19.2201709154016,18.7902301767037,19.1895321665642,307596.764150652,0.0,1.0
2013-07-25,24.96,24.98,24.485,24.75,273900,19.166495513303,19.1818532821438,18.8017485033343,19.0052389404747,356692.437344893,0.0,1.0
2013-07-26,24.87,24.93,24.58,24.81,196900,19.0973855535195,19.1434588600418,18.8746979053281,19.0513122469971,256417.454958778,0.0,1.0
2013-07-29,24.62,24.85,24.6,24.82,185400,18.9054134430096,19.0820277846787,18.8900556741688,19.0589911314175,241441.321225787,0.0,1.0
2013-07-30,24.77,24.95,24.575,24.71,231800,19.0205967093155,19.1588166288826,18.8708584631179,18.9745234027932,301866.76515716,0.0,1.0
2013-07-31,24.61,24.98,24.61,24.85,271300,18.8977345585892,19.1818532821438,18.8977345585892,19.0820277846787,353306.528848739,0.0,1.0
2013-08-01,25.09,25.12,24.63,24.74,292400,19.2663210107681,19.2893576640293,18.91309232743,18.9975600560544,380784.478567531,0.0,1.0
2013-08-02,24.88,25.215,24.81,24.97,199600,19.1050644379399,19.3623070660231,19.0513122469971,19.1741743977234,259933.590704784,0.0,1.0
2013-08-05,25.05,25.28,24.68,24.85,212800,19.2356054730866,19.4122198147556,18.951486749532,19.0820277846787,277123.587685261,0.0,1.0
2013-08-06,25.02,25.19,24.7,25.06,243100,19.2125688198254,19.3431098549721,18.9668445183728,19.243284357507,316582.444390446,0.0,1.0
2013-08-07,24.91,25.2,24.69,24.99,202200,19.128101091201,19.3507887393925,18.9591656339524,19.1895321665642,263319.49920094,0.0,1.0
2013-08-08,24.94,25.12,24.75,25.06,296200,19.1511377444622,19.2893576640293,19.0052389404747,19.243284357507,385733.114061911,0.0,1.0
2013-08-09,24.85,25.06,24.7,24.92,136400,19.0820277846787,19.243284357507,18.9668445183728,19.1357799756214,177629.96879826,0.0,1.0
2013-08-12,25.07,25.17,24.6,24.78,168300,19.2509632419274,19.3277520861313,18.8900556741688,19.0282755937359,219172.461501078,0.0,1.0
2013-08-13,24.89,25.07,24.55,25.03,193100,19.1127433223603,19.2509632419274,18.8516612520669,19.2202477042458,251468.819464398,0.0,1.0
2013-08-14,24.63,25.1,24.46,24.61,195900,19.0426735020242,19.4060537921562,18.9112380779339,19.0272105109547,253379.180160134,0.16875,1.0
2013-08-15,23.96,24.72,23.92,24.5,274700,18.5246633011977,19.1122569618367,18.4937373190588,18.9421640600728,355299.952986161,0.0,1.0
2013-08-16,24.08,24.2,23.61,23.82,387700,18.6174412476144,18.7102191940311,18.2540609574824,18.4164223637116,501455.37594734,0.0,1.0
2013-08-19,24.42,24.559,24.1,24.1,304300,18.880312095795,18.9877798837276,18.6329042386838,18.6329042386838,393584.913337054,0.0,1.0
2013-08-20,24.66,24.75,24.428,24.51,140200,19.0658679886283,19.1354514484409,18.8864972922228,18.9498955556075,181336.197337677,0.0,1.0
2013-08-21,24.46,24.64,24.41,24.64,355100,18.9112380779339,19.0504049975589,18.8725806002602,19.0504049975589,459290.183128451,0.0,1.0
2013-08-22,24.64,24.86,24.49,24.59,127000,19.0504049975589,19.2204978993228,18.934432564538,19.0117475198853,164263.174478494,0.0,1.0
2013-08-23,24.57,24.65,24.35,24.61,236600,18.9962845288158,19.0581364930936,18.8261916270519,19.0272105109547,306021.000642613,0.0,1.0
2013-08-26,24.61,24.71,24.45,24.55,168100,19.0272105109547,19.104525466302,18.9035065823991,18.9808215377464,217422.359290039,0.0,1.0
2013-08-27,24.16,24.52,24.15,24.4,172500,18.6792932118922,18.9576270511422,18.6715617163574,18.8648491047255,223113.366909766,0.0,1.0
2013-08-28,24.42,24.5,24.1,24.15,385800,18.880312095795,18.9421640600728,18.6329042386838,18.6715617163574,498997.895384276,0.0,1.0
2013-08-29,24.66,24.739,24.15,24.45,170800,19.0658679886283,19.1269468033527,18.6715617163574,18.9035065823991,220914.568511236,0.0,1.0
2013-08-30,24.21,24.7296,24.16,24.61,293500,18.7179506895658,19.11967919755,18.6792932118922,19.0272105109547,379616.076452268,0.0,1.0
2013-09-03,24.13,24.63,23.9,24.43,206900,18.656098725288,19.0426735020242,18.4782743279893,18.8880435913297,267606.699209453,0.0,1.0
2013-09-04,24.38,24.43,24.11,24.27,286100,18.8493861136561,18.8880435913297,18.6406357342185,18.7643396627741,370044.836364545,0.0,1.0
2013-09-05,24.58,24.63,24.29,24.34,165100,19.0040160243505,19.0426735020242,18.7798026538436,18.8184601315172,213542.126822043,0.0,1.0
2013-09-06,24.75,24.95,24.39,24.71,213300,19.1354514484409,19.2900813591353,18.8571176091908,19.104525466302,275884.52847451,0.0,1.0
2013-09-09,25.05,25.07,24.71,24.8,127600,19.3673963144826,19.382859305552,19.104525466302,19.1741089261145,165039.220972093,0.0,1.0
2013-09-10,25.03,25.13,24.84,25.07,211300,19.3519333234131,19.4292482787603,19.2050349082534,19.382859305552,273297.70682918,0.0,1.0
2013-09-11,25.32,25.3999,24.915,25.01,117200,19.5761466939201,19.6379213432425,19.2630211247638,19.3364703323437,151587.748416374,0.0,1.0
2013-09-12,25.59,25.76,25.19,25.25,405400,19.7848970733576,19.9163324974479,19.4756372519687,19.522026225177,524348.747508518,0.0,1.0
2013-09-13,25.66,25.71,25.45,25.7,135000,19.8390175421007,19.8776750197743,19.6766561358715,19.8699435242396,174610.461059817,0.0,1.0
2013-09-16,25.96,26.059,25.68,25.82,190300,20.0709624081424,20.1475042139362,19.8544805331701,19.9627214706563,246136.079553209,0.0,1.0
2013-09-17,26.28,26.34,25.9,25.9,174300,20.3183702652536,20.3647592384619,20.0245734349341,20.0245734349341,225441.506390563,0.0,1.0
2013-09-18,26.27,26.54,25.98,26.24,180000,20.3106387697188,20.5193891491564,20.0864253992119,20.2874442831147,232813.948079756,0.0,1.0
2013-09-19,26.21,26.39,26.1,26.26,159200,20.2642497965105,20.4034167161355,20.1792033456285,20.3029072741841,205911.002968317,0.0,1.0
2013-09-20,25.97,26.385,25.93,26.25,485700,20.0786939036771,20.3995509683682,20.0477679215382,20.2951757786494,628209.636568542,0.0,1.0
2013-09-23,25.93,26.02,25.63,25.91,344000,20.0477679215382,20.1173513813507,19.8158230554965,20.0323049304688,444933.322996868,0.0,1.0
2013-09-24,26.28,26.38,25.67,25.91,282800,20.3183702652536,20.3956852206008,19.8467490376354,20.0323049304688,365776.580649749,0.0,1.0
2013-09-25,26.09,26.37,25.96,26.23,324200,20.1714718500938,20.3879537250661,20.0709624081424,20.2797127875799,419323.788708094,0.0,1.0
2013-09-26,26.47,26.47,26.01,26.17,231600,20.4652686804133,20.4652686804133,20.109619885816,20.2333238143716,299553.946529286,0.0,1.0
2013-09-27,25.68,26.15,25.58,25.8,236900,19.8544805331701,20.2178608233021,19.7771655778229,19.9472584795868,306409.023889413,0.0,1.0
2013-09-30,25.76,25.88,25.221,25.47,349000,19.9163324974479,20.0091104438646,19.4996048881263,19.6921191269409,451400.377110194,0.0,1.0
2013-10-01,26.21,26.23,25.64,25.68,276500,20.2642497965105,20.2797127875799,19.8235545510313,19.8544805331701,357628.092466958,0.0,1.0
2013-10-02,25.66,25.99,25.5555,25.99,199100,19.8390175421007,20.0941568947466,19.7582234137628,20.0941568947466,257518.094792663,0.0,1.0
2013-10-03,25.29,25.652,25.09,25.55,234500,19.5529522073159,19.8328323456729,19.3983222966215,19.7539710912187,303304.837915016,0.0,1.0
2013-10-04,25.48,25.908,25.1,25.22,163100,19.6998506224757,20.0307586313618,19.4060537921562,19.4988317385729,210955.305176712,0.0,1.0
2013-10-07,25.45,25.54,25.115,25.3,201500,19.6766561358715,19.746239595684,19.4176510354583,19.5606837028506,260622.28076706,0.0,1.0
2013-10-08,24.94,25.4472,24.92,25.44,275100,19.2823498636006,19.6744913171218,19.2668868725312,19.6689246403368,355817.317315227,0.0,1.0
2013-10-09,24.93,25.44,24.8,24.95,368400,19.2746183680659,19.6689246403368,19.1741089261145,19.2900813591353,476492.5470699,0.0,1.0
2013-10-10,25.16,25.24,24.96,25.16,229600,19.4524427653645,19.5142947296423,19.29781285467,19.4524427653645,296967.124883956,0.0,1.0
2013-10-11,25.95,25.95,24.98,25.08,266700,20.0632309126077,20.0632309126077,19.3132758457395,19.3905908010867,344952.666404838,0.0,1.0
2013-10-14,26.62,26.625,25.73,25.77,348700,20.5812411134342,20.5851068612015,19.8931380108438,19.9240639929827,451012.353863393,0.0,1.0
2013-10-15,26.11,26.62,26.015,26.62,181400,20.1869348411633,20.5812411134342,20.1134856335834,20.5812411134342,234624.723231487,0.0,1.0
2013-10-16,26.25,26.44,26.12,26.22,181500,20.2951757786494,20.4420741938091,20.194666336698,20.2719812920452,234754.064313754,0.0,1.0
2013-10-17,26.57,26.58,26.05,26.13,249500,20.5425836357605,20.5503151312953,20.1405458679549,20.2023978322327,322706.000254996,0.0,1.0
2013-10-18,27.08,27.08,26.47,26.83,245900,20.9368899080314,20.9368899080314,20.4652686804133,20.7436025196634,318049.721293401,0.0,1.0
2013-10-21,27.24,27.24,26.85,27.06,172000,21.060593836587,21.060593836587,20.7590655107328,20.921426916962,222466.661498434,0.0,1.0
2013-10-22,27.48,27.55,27.25,27.27,159800,21.2461497294204,21.3002701981635,21.0683253321217,21.0837883231912,206687.049461917,0.0,1.0
2013-10-23,27.6,27.72,27.12,27.31,219200,21.3389276758371,21.4317056222538,20.9678158901703,21.1147143053301,283515.652328236,0.0,1.0
2013-10-24,27.95,28.01,27.45,27.6,255700,21.6095300195524,21.6559189927607,21.2229552428162,21.3389276758371,330725.14735552,0.0,1.0
2013-10-25,28.0,28.06,27.7,28.06,277200,21.648187497226,21.6945764704344,21.4162426311843,21.6945764704344,358533.480042824,0.0,1.0
2013-10-28,27.81,28.07,27.61,28.07,296900,21.5012890820663,21.7023079659691,21.3466591713718,21.7023079659691,384013.67324933,0.0,1.0
2013-10-29,27.73,27.91,27.335,27.8,168300,21.4394371177885,21.5786040374135,21.1340430441669,21.4935575865315,217681.041454572,0.0,1.0
2013-10-30,27.59,27.7797,27.49,27.71,241500,21.3311961803023,21.4778626505961,21.2538812249551,21.423974126719,312358.713673673,0.0,1.0
2013-10-31,27.39,27.822,27.27,27.64,211800,21.1765662696079,21.5105668767079,21.0837883231912,21.369853657976,273944.412240513,0.0,1.0
2013-11-01,26.74,27.47,26.6,27.28,384300,20.6740190598508,21.2384182338857,20.5657781223647,21.0915198187259,497057.77915028,0.0,1.0
2013-11-04,27.59,27.62,26.588,26.87,290400,21.3311961803023,21.3543906669065,20.556500327723,20.7745285018022,375606.502902007,0.0,1.0
2013-11-05,27.09,27.49,27.08,27.39,188900,20.9446214035662,21.2538812249551,20.9368899080314,21.1765662696079,244325.304401477,0.0,1.0
2013-11-06,27.0,27.39,26.87,27.2,190700,20.8750379437537,21.1765662696079,20.7745285018022,21.0296678544481,246653.443882274,0.0,1.0
2013-11-07,26.76,27.108,26.55,27.06,214600,20.6894820509203,20.9585380955287,20.5271206446911,20.921426916962,277565.962543976,0.0,1.0
2013-11-08,27.36,27.55,26.8,26.82,191100,21.1533717830037,21.3002701981635,20.7204080330592,20.7358710241286,247170.808211341,0.0,1.0
2013-11-11,27.07,27.25,26.9,27.24,199700,20.9291584124967,21.0683253321217,20.7977229884064,21.060593836587,258294.141286263,0.0,1.0
2013-11-12,27.37,27.43,26.84,26.93,161400,21.1611032785384,21.2074922517468,20.7513340151981,20.8209174750106,208756.506778182,0.0,1.0
2013-11-13,26.9,27.14,26.75,27.04,301600,20.9291584124967,21.1158869633889,20.8124530681891,21.0380834005171,387642.916169804,0.17,1.0
2013-11-14,26.95,27.03,26.674,26.97,129000,20.9680601939326,21.03030304423,20.7533223604066,20.9836209065069,165802.175682708,0.0,1.0
2013-11-15,28.0,28.01,26.87,26.87,895700,21.7849976040858,21.792777960373,20.9058173436352,20.9058173436352,1151232.62603877,0.0,1.0
2013-11-18,27.81,28.02,27.57,28.02,165000,21.6371708346295,21.8005583166602,21.4504422837373,21.8005583166602,212072.550291835,0.0,1.0
2013-11-19,28.0,28.09,27.64,27.77,218800,21.7849976040858,21.8550208106704,21.5049047777476,21.6060494094808,281221.05456881,0.0,1.0
2013-11-20,27.72,28.0799,27.58,28.0,163100,21.5671476280449,21.8471626508203,21.4582226400245,21.7849976040858,209630.502743021,0.0,1.0
2013-11-21,28.58,28.6,27.8,27.81,216500,22.2362582687419,22.2518189813162,21.6293904783423,21.6371708346295,278264.891746559,0.0,1.0
2013-11-22,28.32,28.75,28.23,28.65,292300,22.0339690052754,22.3685243256238,21.9639457986908,22.2907207627521,375689.736062445,0.0,1.0
2013-11-25,28.61,28.73,28.2801,28.39,218900,22.2595993376034,22.3529636130495,22.0029253836895,22.0884314992856,281349.583387168,0.0,1.0
2013-11-26,28.96,29.08,28.495,28.68,467900,22.5319118076545,22.6252760831005,22.1701252403009,22.3140618316136,601386.341100301,0.0,1.0
2013-11-27,29.36,29.38,28.78,28.92,428400,22.8431260591414,22.8586867717157,22.3918653944853,22.5007903825058,550617.45784862,0.0,1.0
2013-11-29,28.99,29.53,28.97,29.53,107900,22.555252876516,22.9753921160234,22.5396921639416,22.9753921160234,138682.595009024,0.0,1.0
2013-12-02,28.26,28.97,27.74,28.97,342800,21.9872868675523,22.5396921639416,21.5827083406193,22.5396921639416,440596.789333583,0.0,1.0
2013-12-03,27.98,28.22,27.76,28.15,292000,21.7694368915115,21.9561654424036,21.5982690531936,21.9017029483934,375304.149607369,0.0,1.0
2013-12-04,27.98,28.17,27.42,27.84,334600,21.7694368915115,21.9172636609678,21.3337369394297,21.660511903491,430057.42622817,0.0,1.0
2013-12-05,28.04,28.26,27.755,27.94,114400,21.8161190292345,21.9872868675523,21.5943788750501,21.7383154663628,147036.968202339,0.0,1.0
2013-12-06,28.49,28.88,27.96,28.07,239000,22.1662350621573,22.4696689573571,21.7538761789371,21.839460098096,307183.875877265,0.0,1.0
2013-12-09,28.52,28.52,28.1,28.47,226300,22.1895761310188,22.1895761310188,21.8628011669575,22.150674349583,290860.715945712,0.0,1.0
2013-12-10,27.87,28.43,27.87,28.43,314400,21.6838529723526,22.1195529244343,21.6838529723526,22.1195529244343,404094.604919715,0.0,1.0
2013-12-11,27.17,27.9,27.07,27.9,267300,21.1392280322504,21.7071940412141,21.0614244693787,21.7071940412141,343557.531472773,0.0,1.0
2013-12-12,27.28,27.38,27.06,27.13,156300,21.2248119514093,21.302615514281,21.0536441130915,21.1081066071017,200890.54309463,0.0,1.0
2013-12-13,27.34,27.55,27.175,27.39,222900,21.2714940891324,21.434881571163,21.143118210394,21.3103958705682,286490.736121515,0.0,1.0
2013-12-16,27.75,27.78,27.21,27.37,126700,21.5904886969065,21.613829765768,21.1703494573991,21.2948351579939,162846.012860458,0.0,1.0
2013-12-17,27.45,27.67,27.18,27.67,182000,21.3570780082913,21.5282458466091,21.1470083885376,21.5282458466091,233922.449412812,0.0,1.0
2013-12-18,27.85,27.91,27.284,27.56,183900,21.6682922597782,21.7149743975012,21.2279240939242,21.4426619274502,236364.496961627,0.0,1.0
2013-12-19,27.5,27.904,27.49,27.89,116400,21.3959797897271,21.7103061837289,21.38819943344,21.6994136849269,149607.544569513,0.0,1.0
2013-12-20,28.24,28.34,27.62,27.67,648200,21.971726154978,22.0495297178497,21.4893440651732,21.5282458466091,833123.800601015,0.0,1.0
2013-12-23,28.22,28.385,28.08,28.23,288100,21.9561654424036,22.084541321142,21.8472404543832,21.9639457986908,370291.525691381,0.0,1.0
2013-12-24,28.34,28.48,28.11,28.19,93000,22.0495297178497,22.1584547058701,21.8705815232447,21.9328243735421,119531.80107358,0.0,1.0
2013-12-26,28.4,28.48,28.32,28.43,325700,22.0962118555727,22.1584547058701,22.0339690052754,22.1195529244343,418618.361394248,0.0,1.0
2013-12-27,28.28,28.66,28.08,28.52,250400,22.0028475801267,22.2985011190393,21.8472404543832,22.1895761310188,321836.161170154,0.0,1.0
2013-12-30,28.37,28.67,28.18,28.2,363500,22.0728707867112,22.3062814753264,21.9250440172549,21.9406047298293,467202.254733832,0.0,1.0
2013-12-31,28.37,28.82,28.32,28.43,316900,22.0728707867112,22.422986819634,22.0339690052754,22.1195529244343,407307.825378683,0.0,1.0
2014-01-02,28.12,28.6,27.72,28.34,284300,21.8783618795319,22.2518189813162,21.5671476280449,22.0495297178497,365407.43059375,0.0,1.0
2014-01-03,28.02,28.5,27.98,28.14,249300,21.8005583166602,22.1740154184445,21.7694368915115,21.8939225921062,320422.344168209,0.0,1.0
2014-01-06,27.14,28.14,27.1,27.96,482400,21.1158869633889,21.8939225921062,21.0847655382402,21.7538761789371,620023.019762311,0.0,1.0
2014-01-07,27.51,27.59,27.14,27.21,164900,21.4037601460143,21.4660029963117,21.1158869633889,21.1703494573991,211944.021473477,0.0,1.0
2014-01-08,27.43,27.75,27.28,27.42,293000,21.3415172957169,21.5904886969065,21.2248119514093,21.3337369394297,376589.437790956,0.0,1.0
2014-01-09,27.3,27.55,27.02,27.42,199600,21.2403726639837,21.434881571163,21.0225226879428,21.3337369394297,256543.521443941,0.0,1.0
2014-01-10,27.38,27.89,26.96,27.84,322000,21.302615514281,21.6994136849269,20.9758405502198,21.660511903491,413862.795114977,0.0,1.0
2014-01-13,27.04,27.67,26.94,27.21,403100,21.0380834005171,21.5282458466091,20.9602798376454,21.1703494573991,518099.666803873,0.0,1.0
2014-01-14,27.64,27.71,27.03,27.06,166600,21.5049047777476,21.5593672717578,21.03030304423,21.0536441130915,214129.011385574,0.0,1.0
2014-01-15,27.85,27.96,27.35,27.62,274100,21.6682922597782,21.7538761789371,21.2792744454195,21.4893440651732,352297.491121164,0.0,1.0
2014-01-16,28.06,28.27,27.64,27.68,271400,21.8316797418088,21.9950672238395,21.5049047777476,21.5360262028963,348827.21302548,0.0,1.0
2014-01-17,28.06,28.17,27.89,28.11,214300,21.8316797418088,21.9172636609678,21.6994136849269,21.8705815232447,275437.257742669,0.0,1.0
2014-01-21,28.07,28.25,27.91,28.12,158800,21.839460098096,21.9795065112651,21.7149743975012,21.8783618795319,204103.763553597,0.0,1.0
2014-01-22,28.22,28.4,27.96,28.15,200700,21.9561654424036,22.0962118555727,21.7538761789371,21.9017029483934,257957.338445887,0.0,1.0
2014-01-23,28.3,28.32,27.96,28.16,203000,22.018408292701,22.0339690052754,21.7538761789371,21.9094833046806,260913.501268137,0.0,1.0
2014-01-24,27.81,28.32,27.46,28.04,234700,21.6371708346295,22.0339690052754,21.3648583645784,21.8161190292345,301657.136687841,0.0,1.0
2014-01-27,27.84,28.214,27.42,27.84,328700,21.660511903491,21.9514972286313,21.3337369394297,21.660511903491,422474.225945008,0.0,1.0
2014-01-28,27.45,27.93,27.32,27.93,270700,21.3570780082913,21.7305351100756,21.255933376558,21.7305351100756,347927.511296968,0.0,1.0
2014-01-29,27.09,27.5,27.02,27.09,381200,21.076985181953,21.3959797897271,21.0225226879428,21.076985181953,489951.855583319,0.0,1.0
2014-01-30,27.32,27.69,27.14,27.32,237300,21.255933376558,21.5438065591834,21.1158869633889,21.255933376558,304998.885965167,0.0,1.0
2014-01-31,27.13,27.41,26.5204,26.86,267300,21.1081066071017,21.3259565831426,20.6338160878356,20.898036987348,343557.531472773,0.0,1.0
2014-02-03,25.89,27.3796,25.61,27.11,399400,20.1433424274922,21.3023043000296,19.9254924514513,21.0925458945274,513344.1005246,0.0,1.0
2014-02-04,25.92,26.1,25.47,25.96,327900,20.1666834963537,20.3067299095228,19.8165674634309,20.1978049215024,421445.995398139,0.0,1.0
2014-02-05,25.89,26.1,24.4,25.67,593400,20.1433424274922,20.3067299095228,18.9840693407033,19.9721745891744,762690.008140455,0.0,1.0
2014-02-06,25.59,26.3499,25.31,25.93,614200,19.909931738877,20.5011610131393,19.6920817628361,20.1744638526409,789424.002359062,0.0,1.0
2014-02-07,26.03,26.14,25.69,25.73,299400,20.2522674155126,20.3378513346715,19.9877353017487,20.0188567268974,384815.282165913,0.0,1.0
2014-02-10,26.24,26.28,25.65,25.96,311900,20.4156548975433,20.446776322692,19.9566138766,20.1978049215024,400881.384460748,0.0,1.0
2014-02-11,26.45,26.599,26.2,26.2,273600,20.5790423795739,20.6949696882528,20.3845334723946,20.3845334723946,351654.847029371,0.0,1.0
2014-02-12,26.42,26.92,26.24,26.49,225700,20.5557013107124,20.9447191250711,20.4156548975433,20.6101638047226,290089.543035559,0.0,1.0
2014-02-13,26.93,27.19,26.13,26.13,346300,20.9524994813582,21.1547887448248,20.3300709783844,20.3300709783844,445095.297976138,0.0,1.0
2014-02-14,27.08,27.3512,26.945,26.98,237000,21.0692048256658,21.280208088174,20.964170015789,20.9914012627941,304613.299510091,0.0,1.0
2014-02-18,27.22,27.3,26.9,27.17,238500,21.1781298136863,21.2403726639837,20.9291584124967,21.1392280322504,306541.231785471,0.0,1.0
2014-02-19,26.66,27.3,26.65,27.05,305600,20.8756684630224,21.3768097914671,20.8678381297655,21.1810514600434,390277.131217691,0.17125,1.0
2014-02-20,26.84,26.91,26.27,26.69,233800,21.0166144616475,21.0714267944461,20.5702854660014,20.8991594627932,298582.438739188,0.0,1.0
2014-02-21,26.59,27.0706,26.48,27.0,270000,20.8208561302238,21.1971819465527,20.7347224643973,21.1418997937586,344812.910434477,0.0,1.0
2014-02-24,26.72,26.93,26.282,26.64,248800,20.9226504625641,21.08708746096,20.5796818659098,20.8600077965085,317738.711541104,0.0,1.0
2014-02-25,26.45,26.92,26.39,26.8,277700,20.7112314646265,21.079257127703,20.6642494650848,20.9852931286197,354646.463806128,0.0,1.0
2014-02-26,26.83,26.9,26.46,26.53,203900,21.0087841283905,21.0635964611891,20.7190617978835,20.7738741306821,260397.601620704,0.0,1.0
2014-02-27,26.71,26.76,26.4,26.69,237600,20.9148201293071,20.9539717955919,20.6720797983418,20.8991594627932,303435.361182341,0.0,1.0
2014-02-28,26.93,27.19,26.69,26.76,338700,21.08708746096,21.2906761256406,20.8991594627932,20.9539717955919,432548.63986725,0.0,1.0
2014-03-03,26.62,26.85,26.3807,26.75,271500,20.8443471299946,21.0244447949044,20.6569672551559,20.9461414623349,346728.53771467,0.0,1.0
2014-03-04,27.39,27.6,26.79,26.97,369700,21.4472827907796,21.6117197891755,20.9774627953627,21.1184087939878,472138.270324542,0.0,1.0
2014-03-05,27.03,27.44,26.84,27.28,351200,21.1653907935295,21.4864344570643,21.0166144616475,21.3611491249532,448512.200535513,0.0,1.0
2014-03-06,27.21,27.325,26.92,27.12,174900,21.3063367921545,21.3963856246094,21.079257127703,21.235863792842,223362.140870334,0.0,1.0
2014-03-07,27.59,27.64,27.22,27.4,154700,21.6038894559185,21.6430411222033,21.3141671254115,21.4551131240365,197565.026830422,0.0,1.0
2014-03-10,27.6,27.91,27.444,27.61,249200,21.6117197891755,21.8544601201409,21.4895665903671,21.6195501224324,318249.545482488,0.0,1.0
2014-03-11,27.52,27.74,27.27,27.55,254200,21.5490771231199,21.7213444547727,21.3533187916962,21.5725681228907,324634.969749794,0.0,1.0
2014-03-12,27.55,27.8,27.408,27.41,225000,21.5725681228907,21.7683264543144,21.4613773906421,21.4629434572935,287344.092028732,0.0,1.0
2014-03-13,27.48,27.93,27.315,27.74,235600,21.5177557900921,21.8701207866548,21.3885552913525,21.7213444547727,300881.191475419,0.0,1.0
2014-03-14,27.74,27.9,27.39,27.42,284600,21.7213444547727,21.8466297868839,21.4472827907796,21.4707737905504,363458.34929501,0.0,1.0
2014-03-17,28.21,28.27,27.89,27.89,280600,22.0893701178493,22.136352117391,21.838799453627,21.838799453627,358350.009881165,0.0,1.0
2014-03-18,28.48,28.49,28.09,28.09,246600,22.3007891157869,22.3086194490438,21.9954061187659,21.9954061187659,314929.124863489,0.0,1.0
2014-03-19,28.42,28.62,28.1,28.37,301800,22.2538071162452,22.4104137813841,22.0032364520229,22.2146554499604,385424.208774538,0.0,1.0
2014-03-20,28.55,28.62,28.16,28.34,221900,22.3556014485855,22.4104137813841,22.0502184515645,22.1911644501896,283385.128983003,0.0,1.0
2014-03-21,28.96,29.04,28.62,28.66,926200,22.6766451121204,22.7392877781759,22.4104137813841,22.4417351144119,1182835.9912756,0.0,1.0
2014-03-24,28.59,29.0,28.59,29.0,705700,22.3869227816133,22.7079664451481,22.3869227816133,22.7079664451481,901238.781087448,0.0,1.0
2014-03-25,28.61,28.89,28.36,28.8,380900,22.4025834481272,22.6218327793217,22.2068251167035,22.5513597800092,486441.620683306,0.0,1.0
2014-03-26,28.73,28.9,28.63,28.85,424900,22.4965474472106,22.6296631125787,22.4182441146411,22.5905114462939,542633.354235591,0.0,1.0
2014-03-27,28.39,28.93,28.22,28.77,300100,22.2303161164743,22.6531541123495,22.0972004511062,22.5278687802384,383253.164523656,0.0,1.0
2014-03-28,28.4,28.74,28.32,28.36,287200,22.2381464497313,22.5043777804675,22.1755037836757,22.2068251167035,366778.769914008,0.0,1.0
2014-03-31,29.06,29.14,28.36,28.64,331800,22.7549484446898,22.8175911107454,22.2068251167035,22.426074447898,423736.75437837,0.0,1.0
2014-04-01,29.64,29.69,28.98,29.0,371000,23.2091077735928,23.2482594398775,22.6923057786343,22.7079664451481,473798.480634042,0.0,1.0
2014-04-02,29.4,29.61,29.06,29.61,399500,23.0211797754261,23.185616773822,22.7549484446898,23.185616773822,510195.39895768,0.0,1.0
2014-04-03,29.38,29.598,29.11,29.44,231900,23.0055191089122,23.1762203739136,22.7941001109746,23.0525011084538,296155.977517612,0.0,1.0
2014-04-04,28.83,29.655,28.62,29.61,655800,22.57485077978,23.2208532734782,22.4104137813841,23.185616773822,837512.246899745,0.0,1.0
2014-04-07,28.71,28.91,28.12,28.64,347800,22.4808867806967,22.6374934458356,22.0188971185368,22.426074447898,444170.112033745,0.0,1.0
2014-04-08,29.405,29.45,28.52,28.78,355100,23.0250949420545,23.0603314417108,22.3321104488147,22.5356991134953,453492.831464012,0.0,1.0
2014-04-09,30.1,30.24,28.9801,29.39,520100,23.5693031034124,23.6789277690097,22.6923840819668,23.0133494421691,664211.832285081,0.0,1.0
2014-04-10,29.71,30.19,29.502,30.05,445900,23.2639201063914,23.6397761027249,23.1010491746469,23.5301514371277,569452.136158274,0.0,1.0
2014-04-11,29.5,29.76,29.28,29.43,385700,23.0994831079955,23.3030717726762,22.9272157763427,23.0446707751969,492571.62797992,0.0,1.0
2014-04-14,29.74,29.84,29.415,29.69,395100,23.2874111061623,23.3657144387318,23.0329252753115,23.2482594398775,504576.225602452,0.0,1.0
2014-04-15,29.84,30.07,29.53,29.9,395600,23.3657144387318,23.5458121036415,23.1229741077664,23.4126964382734,505214.768029182,0.0,1.0
2014-04-16,29.49,30.25,29.29,29.98,411800,23.0916527747386,23.6867581022666,22.9350461095996,23.475339104329,525903.542655252,0.0,1.0
2014-04-17,29.99,30.12,29.44,29.44,304500,23.483169437586,23.5849637699263,23.0525011084538,23.0525011084538,388872.337878883,0.0,1.0
2014-04-21,29.83,30.12,29.65,29.94,205000,23.3578841054748,23.5849637699263,23.2169381068497,23.4440177713012,261802.394959511,0.0,1.0
2014-04-22,29.88,30.0,29.68,29.85,292300,23.3970357717595,23.4909997708429,23.2404291066206,23.3735447719887,373291.90266666,0.0,1.0
2014-04-23,29.78,29.97,29.61,29.86,250800,23.3187324391901,23.4675087710721,23.185616773822,23.3813751052456,320292.881248026,0.0,1.0
2014-04-24,29.64,30.1,29.46,29.96,251700,23.2091077735928,23.5693031034124,23.0681617749677,23.4596784378151,321442.257616141,0.0,1.0
2014-04-25,29.27,29.64,29.05,29.43,268100,22.9193854430857,23.2091077735928,22.7471181114329,23.0446707751969,342386.449212903,0.0,1.0
2014-04-28,29.18,29.67,28.45,29.45,385400,22.8489124437732,23.2325987733636,22.277298116016,23.0603314417108,492188.502523881,0.0,1.0
2014-04-29,29.13,29.51,29.08,29.33,279600,22.8097607774885,23.1073134412525,22.7706091112037,22.9663674426274,357072.925027703,0.0,1.0
2014-04-30,29.1,29.42,28.83,29.08,364000,22.7862697777176,23.03684044194,22.57485077978,22.7706091112037,464858.886659815,0.0,1.0
2014-05-01,28.94,29.12,28.33,28.98,430400,22.6609844456065,22.8019304442315,22.1833341169327,22.6923057786343,549657.320929626,0.0,1.0
2014-05-02,29.55,29.83,28.9696,29.03,322600,23.1386347742803,23.3578841054748,22.684162232047,22.731457444919,411987.573726528,0.0,1.0
2014-05-05,29.47,29.56,29.11,29.31,231400,23.0759921082247,23.1464651075372,22.7941001109746,22.9507067761135,295517.435090882,0.0,1.0
2014-05-06,29.06,29.65,29.045,29.43,374500,22.7549484446898,23.2169381068497,22.7432029448044,23.0446707751969,478268.277621156,0.0,1.0
2014-05-07,28.78,29.46,28.49,29.1,392300,22.5356991134953,23.0681617749677,22.3086194490438,22.7862697777176,501000.388012762,0.0,1.0
2014-05-08,28.62,29.25,28.3,28.63,478200,22.4104137813841,22.9037247765718,22.1598431171618,22.4182441146411,610701.976925065,0.0,1.0
2014-05-09,28.71,28.89,28.27,28.47,393000,22.4808867806967,22.6218327793217,22.136352117391,22.2929587825299,501894.347410184,0.0,1.0
2014-05-12,29.18,29.48,28.4405,28.76,558100,22.8489124437732,23.0838224414816,22.2698592994219,22.5200384469814,712741.056716601,0.0,1.0
2014-05-13,29.23,29.42,28.97,29.21,324100,22.8880641100579,23.03684044194,22.6844754453773,22.8724034435441,413903.20100672,0.0,1.0
2014-05-14,28.83,29.27,28.76,29.27,361200,22.57485077978,22.9193854430857,22.5200384469814,22.9193854430857,461283.049070125,0.0,1.0
2014-05-15,29.08,29.21,28.46,28.63,347500,22.7706091112037,22.8724034435441,22.285128449273,22.4182441146411,443786.986577708,0.0,1.0
2014-05-16,29.55,29.56,28.89,29.02,226100,23.1386347742803,23.1464651075372,22.6218327793217,22.723627111662,288748.885367538,0.0,1.0
2014-05-19,29.995,30.14,29.22,29.36,425900,23.4870846042144,23.6006244364402,22.880233776801,22.9898584423983,543910.439089053,0.0,1.0
2014-05-20,29.51,30.0,29.23,29.84,630400,23.1073134412525,23.4909997708429,22.8880641100579,23.3657144387318,805074.291621832,0.0,1.0
2014-05-21,28.93,29.4,28.83,29.4,294700,22.7882273610319,23.1584474391406,22.709457131647,23.1584474391406,374126.116302446,0.1725,1.0
2014-05-22,29.16,29.33,28.78,28.92,220900,22.969398888617,23.1033082785712,22.6700720169546,22.7803503380934,280435.897832407,0.0,1.0
2014-05-23,29.82,29.82,29.05,29.26,194900,23.4892824025569,23.4892824025569,22.8827516362937,23.0481691180018,247428.503791472,0.0,1.0
2014-05-27,30.42,30.58,29.821,30.09,287100,23.9619037788659,24.0879361458816,23.4900701048507,23.7019620218959,364477.801121249,0.0,1.0
2014-05-28,30.04,30.44,30.02,30.4,256200,23.6625769072035,23.9776578247428,23.6468228613265,23.9461497329889,325249.782818754,0.0,1.0
2014-05-29,29.98,30.56,29.76,30.19,196600,23.6153147695726,24.0721821000046,23.442020264926,23.7807322512807,249586.679555687,0.0,1.0
2014-05-30,29.76,30.07,29.72,30.07,248500,23.442020264926,23.6862079760189,23.410512173172,23.6862079760189,315474.516122015,0.0,1.0
2014-06-02,29.61,29.9,29.3,29.74,187300,23.3238649208487,23.5522985860647,23.0796772097557,23.426266219049,237780.188610276,0.0,1.0
2014-06-03,29.49,29.635,29.19,29.54,318900,23.2293406455869,23.3435574781949,22.9930299574324,23.2687257602793,404848.383063625,0.0,1.0
2014-06-04,29.79,29.9,29.17,29.28,181100,23.4656513337414,23.5522985860647,22.9772759115555,23.0639231638788,229909.194646668,0.0,1.0
2014-06-05,30.01,30.22,29.53,29.79,315800,23.6389458383881,23.8043633200962,23.2608487373409,23.4656513337414,400912.88608182,0.0,1.0
2014-06-06,30.01,30.49,29.94,30.24,330200,23.6389458383881,24.0170429394352,23.5838066778187,23.8201173659732,419193.904319876,0.0,1.0
2014-06-09,29.905,30.04,29.785,29.92,314400,23.556237097534,23.6625769072035,23.4617128222722,23.5680526319417,399135.564864232,0.0,1.0
2014-06-10,29.96,30.05,29.75,29.81,200200,23.5995607236956,23.670453930142,23.4341432419875,23.4814053796184,254156.934115202,0.0,1.0
2014-06-11,29.78,30.0,29.6,29.76,217900,23.4577743108029,23.6310688154496,23.3159878979102,23.442020264926,276627.352366146,0.0,1.0
2014-06-12,29.57,29.78,29.46,29.78,230000,23.2923568290948,23.4577743108029,23.2057095767715,23.4577743108029,291988.485746734,0.0,1.0
2014-06-13,29.48,29.68,29.42,29.65,288300,23.2214636226484,23.3790040814181,23.1742014850175,23.3553730126027,366001.219307755,0.0,1.0
2014-06-16,29.51,29.84,29.36,29.36,248700,23.2450946914639,23.5050364484338,23.1269393473866,23.1269393473866,315728.419153099,0.0,1.0
2014-06-17,29.53,29.84,29.41,29.42,338700,23.2608487373409,23.5050364484338,23.1663244620791,23.1742014850175,429984.783140951,0.0,1.0
2014-06-18,29.52,29.79,29.36,29.56,297000,23.2529717144024,23.4656513337414,23.1269393473866,23.2844798061563,377046.001159913,0.0,1.0
2014-06-19,29.595,29.8,29.57,29.62,330600,23.312049386441,23.4735283566799,23.2923568290948,23.3317419437872,419701.710382045,0.0,1.0
2014-06-20,29.78,29.83,29.56,29.7,478500,23.4577743108029,23.4971594254954,23.2844798061563,23.3947581272951,607463.001868751,0.0,1.0
2014-06-23,29.53,29.71,29.42,29.71,213200,23.2608487373409,23.4026351502336,23.1742014850175,23.4026351502336,270660.631135668,0.0,1.0
2014-06-24,29.42,30.1,29.41,29.45,225000,23.1742014850175,23.7098390448344,23.1663244620791,23.197832553833,285640.909969632,0.0,1.0
2014-06-25,29.93,29.95,29.132,29.22,138400,23.5759296548802,23.5916837007571,22.9473432243892,23.0166610262479,175700.897510209,0.0,1.0
2014-06-26,29.56,30.23,29.41,30.05,224400,23.2844798061563,23.8122403430347,23.1663244620791,23.670453930142,284879.200876379,0.0,1.0
2014-06-27,29.54,29.62,29.16,29.34,253600,23.2687257602793,23.3317419437872,22.969398888617,23.1111853015097,321949.043414661,0.0,1.0
2014-06-30,29.44,29.57,29.23,29.57,224900,23.1899555308945,23.2923568290948,23.0245380491864,23.2923568290948,285513.95845409,0.0,1.0
2014-07-01,30.24,30.5,29.51,29.56,356300,23.8201173659732,24.0249199623737,23.2450946914639,23.2844798061563,452328.249876354,0.0,1.0
2014-07-02,30.03,30.3999,29.972,30.19,131400,23.654699884265,23.9460709627595,23.6090131512218,23.7807322512807,166814.291422265,0.0,1.0
2014-07-03,30.23,30.4,30.09,30.09,85000,23.8122403430347,23.9461497329889,23.7019620218959,23.7019620218959,107908.78821075,0.0,1.0
2014-07-07,30.39,30.6,30.0525,30.08,513600,23.9382727100504,24.1036901917586,23.6724231858766,23.6940849989574,652022.983824013,0.0,1.0
2014-07-08,30.16,30.69,30.07,30.3,415000,23.7571011824653,24.1745833982049,23.6862079760189,23.8673795036041,526848.789499543,0.0,1.0
2014-07-09,29.11,29.91,27.75,29.91,1982600,22.9300137739246,23.5601756090032,21.8587386542908,23.5601756090032,2516940.74713685,0.0,1.0
2014-07-10,28.91,29.1599,28.41,28.7,785300,22.7724733151549,22.9693201183876,22.3786221682307,22.6070558334468,996950.251551785,0.0,1.0
2014-07-11,28.33,29.29,28.31,28.82,457400,22.3156059847229,23.0718001868173,22.2998519388459,22.7015801087085,580676.232089375,0.0,1.0
2014-07-14,28.21,28.628,28.17,28.53,323400,22.2210817094611,22.5503412682897,22.1895736177071,22.4731464434925,410561.201263017,0.0,1.0
2014-07-15,27.77,28.255,27.6,28.2,483100,21.8744927001678,22.2565283126842,21.7405833102136,22.2132046865226,613302.771583685,0.0,1.0
2014-07-16,28.1,28.42,27.892,27.99,512300,22.1344344571378,22.3864991911692,21.9705923800173,22.0477872048144,650372.614121965,0.0,1.0
2014-07-17,27.41,28.03,27.38,27.84,270800,21.5909198743824,22.0792952965684,21.567288805567,21.9296318607372,343784.704087895,0.0,1.0
2014-07-18,27.64,27.76,27.31,27.31,218800,21.7720914019675,21.8666156772293,21.5121496449976,21.5121496449976,277769.916006024,0.0,1.0
2014-07-21,27.26,27.71,27.1,27.52,138000,21.4727645303052,21.8272305625369,21.3467321632894,21.6775671267057,175193.091448041,0.0,1.0
2014-07-22,27.29,27.5093,27.16,27.37,144900,21.4963955991206,21.6691387121616,21.3939943009203,21.5594117826285,183952.746020443,0.0,1.0
2014-07-23,27.05,27.34,26.95,27.29,226900,21.307347048597,21.535780713813,21.2285768192122,21.4963955991206,288052.988764931,0.0,1.0
2014-07-24,27.34,27.58,27.14,27.22,595800,21.535780713813,21.7248292643366,21.3782402550434,21.4412564385512,756377.129599586,0.0,1.0
2014-07-25,26.93,27.48,26.825,27.09,354800,21.2128227733352,21.6460590349518,21.1301140324812,21.338855140351,450423.977143224,0.0,1.0
2014-07-28,26.87,26.98,26.42,26.93,413200,21.1655606357043,21.2522078880276,20.8110946034726,21.2128227733352,524563.662219787,0.0,1.0
2014-07-29,26.51,27.125,26.48,26.83,205400,20.8819878099189,21.3664247206356,20.8583567411035,21.1340525439504,260758.412923389,0.0,1.0
2014-07-30,26.53,26.67,26.205,26.67,327100,20.8977418557959,21.0080201769347,20.6417386102952,21.0080201769347,415258.407338073,0.0,1.0
2014-07-31,26.14,26.63,26.11,26.26,1149100,20.5905379611951,20.9765120851807,20.5669068923796,20.6850622364569,1458799.86509379,0.0,1.0
2014-08-01,25.8,26.355,25.7,26.26,412500,20.3227191812866,20.7598939543724,20.2439489519018,20.6850622364569,523675.001610992,0.0,1.0
2014-08-04,26.0,26.08,25.51,25.86,287400,20.4802596400563,20.5432758235642,20.0942855160706,20.3699813189175,364858.655667876,0.0,1.0
2014-08-05,25.91,26.17,25.71,25.92,268900,20.4093664336099,20.6141690300105,20.2518259748403,20.4172434565484,341372.625292596,0.0,1.0
2014-08-06,25.86,25.95,25.52,25.68,418200,20.3699813189175,20.4408745253639,20.1021625390091,20.2281949060248,530911.237996889,0.0,1.0
2014-08-07,26.22,26.25,25.78,25.94,343300,20.6535541447029,20.6771852135184,20.3069651354097,20.4329975024254,435824.552855887,0.0,1.0
2014-08-08,26.86,26.87,26.06,26.2,673900,21.1576836127658,21.1655606357043,20.5275217776872,20.637800098826,855526.263237934,0.0,1.0
2014-08-11,27.32,27.4,26.8,27.02,416200,21.5200266679361,21.5830428514439,21.1104214751349,21.2837159797816,528372.207686047,0.0,1.0
2014-08-12,27.47,27.51,27.14,27.28,603900,21.6381820120133,21.6696901037673,21.3782402550434,21.4885185761821,766660.202358492,0.0,1.0
2014-08-13,27.72,27.74,27.42,27.51,337100,21.8351075854754,21.8508616313524,21.5987968973209,21.6696901037673,427953.558892279,0.0,1.0
2014-08-14,27.78,27.84,27.55,27.81,308500,21.8823697231063,21.9296318607372,21.7011981955212,21.9060007919217,391645.42544725,0.0,1.0
2014-08-15,27.45,28.04,27.19,28.04,326900,21.6224279661364,22.0871723195069,21.4176253697358,22.0871723195069,415004.504306988,0.0,1.0
2014-08-18,27.92,27.93,27.42,27.63,337300,21.9926480442451,22.0005250671835,21.5987968973209,21.764214379029,428207.461923363,0.0,1.0
2014-08-19,28.4,28.6,27.72,27.9,354900,22.3707451452923,22.5282856040619,21.8351075854754,21.9768939983681,450550.928658765,0.0,1.0
2014-08-20,28.03,28.27,27.81,28.12,235100,22.2161585701245,22.4063789788591,22.0417898621178,22.2874912234,296624.323201483,0.17375,1.0
2014-08-21,27.92,28.0102,27.64,27.97,193300,22.1289742161212,22.2004653864039,21.9070504059308,22.1686034679409,243885.50265779,0.0,1.0
2014-08-22,27.8,28.02,27.68,27.83,166800,22.0338640117539,22.2082327197606,21.9387538073866,22.0576415628457,210450.604466216,0.0,1.0
2014-08-25,27.64,27.94,27.58,27.93,184400,21.9070504059308,22.1448259168491,21.8594953037472,22.1369000664851,232656.423642507,0.0,1.0
2014-08-26,27.5,27.77,27.44,27.62,424400,21.7960885008357,22.0100864606621,21.748533398652,21.891198705203,535463.048773752,0.0,1.0
2014-08-27,27.57,27.74,27.38,27.53,288100,21.8515694533833,21.9863089095703,21.7009782964684,21.8198660519275,363494.119584632,0.0,1.0
2014-08-28,27.2,27.38,27.09,27.37,190800,21.5583129899175,21.7009782964684,21.4711286359141,21.6930524461045,240731.26697934,0.0,1.0
2014-08-29,27.33,27.37,26.85,27.16,200100,21.6613490446487,21.6930524461045,21.2809082271796,21.5266095884617,252465.023703176,0.0,1.0
2014-09-02,27.25,27.485,27.05,27.46,210800,21.5979422417372,21.7841997252898,21.4394252344584,21.7643850993799,265965.152406944,0.0,1.0
2014-09-03,27.34,27.34,27.0,27.24,233200,21.6692748950126,21.6692748950126,21.3997959826387,21.5900163913732,294227.104085861,0.0,1.0
2014-09-04,27.61,27.72,27.27,27.37,206200,21.883272854839,21.9704572088424,21.6137939424651,21.6930524461045,260161.358758595,0.0,1.0
2014-09-05,27.69,27.74,27.3135,27.48,190800,21.9466796577506,21.9863089095703,21.6482713915482,21.7802368001078,240731.26697934,0.0,1.0
2014-09-08,27.64,28.0,27.41,27.72,205400,21.9070504059308,22.1923810190327,21.7247558475602,21.9704572088424,259152.003341491,0.0,1.0
2014-09-09,27.6,27.87,27.49,27.67,247500,21.8753470044751,22.0893449643015,21.7881626504717,21.9308279570227,312269.332166597,0.0,1.0
2014-09-10,27.7,27.76,27.54,27.67,304700,21.9546055081145,22.0021606102981,21.8277919022914,21.9308279570227,384438.244489543,0.0,1.0
2014-09-11,27.83,27.93,27.62,27.62,117600,22.0576415628457,22.1369000664851,21.891198705203,21.891198705203,148375.24631431,0.0,1.0
2014-09-12,27.6,27.89,27.47,27.89,373700,21.8753470044751,22.1051966650294,21.7723109497439,22.1051966650294,471495.149214776,0.0,1.0
2014-09-15,27.7,27.77,27.36,27.54,227000,21.9546055081145,22.0100864606621,21.6851265957405,21.8277919022914,286404.599603303,0.0,1.0
2014-09-16,27.81,27.85,27.5701,27.7,192900,22.0417898621178,22.0734932635736,21.8516487118869,21.9546055081145,243380.824949239,0.0,1.0
2014-09-17,28.08,28.25,27.61,27.77,346300,22.2557878219442,22.3905272781312,21.883272854839,22.0100864606621,436924.72617896,0.0,1.0
2014-09-18,28.32,28.33,28.0,28.1,267400,22.4460082306788,22.4539340810427,22.1923810190327,22.2716395226721,337377.048167062,0.0,1.0
2014-09-19,28.7,29.32,28.39,29.32,785800,22.7471905445085,23.2385932670728,22.5014891832264,23.2385932670728,991439.358450553,0.0,1.0
2014-09-22,28.64,28.72,28.315,28.56,408200,22.6996354423249,22.7630422452364,22.4420453054968,22.6362286394134,515023.601577393,0.0,1.0
2014-09-23,28.85,28.96,28.43,28.48,584700,22.8660782999676,22.953262653971,22.5331925846821,22.5728218365018,737712.640475997,0.0,1.0
2014-09-24,28.93,28.98,28.65,28.91,417727,22.9294851028791,22.9691143546988,22.7075612926888,22.9136334021513,527043.762900833,0.0,1.0
2014-09-25,28.82,28.86,28.65,28.85,367773,22.8423007488758,22.8740041503316,22.7075612926888,22.8660782999676,464017.087268306,0.0,1.0
2014-09-26,29.01,29.03,28.7117,28.84,354032,22.9928919057907,23.0087436065185,22.7564637894343,22.8581524496037,446680.14628527,0.0,1.0
2014-09-29,29.02,29.05,28.83,28.83,316807,23.0008177561546,23.0245953072464,22.8502265992397,22.8502265992397,399713.577033144,0.0,1.0
2014-09-30,28.61,29.2,28.6,28.97,1077613,22.6758578912331,23.1434830627055,22.6679320408691,22.9611885043349,1359618.14886482,0.0,1.0
2014-10-01,27.53,28.8,27.39,28.48,516933,21.8198660519275,22.8264490481479,21.7089041468323,22.5728218365018,652211.404787375,0.0,1.0
2014-10-02,27.65,27.7,27.16,27.45,419672,21.9149762562948,21.9546055081145,21.5266095884617,21.756459249016,529497.758258666,0.0,1.0
2014-10-03,27.65,27.99,27.58,27.92,323449,21.9149762562948,22.1844551686688,21.8594953037472,22.1289742161212,408093.750383651,0.0,1.0
2014-10-06,27.51,27.74,27.38,27.69,387491,21.8040143511996,21.9863089095703,21.7009782964684,21.9466796577506,488895.174911381,0.0,1.0
2014-10-07,27.11,27.47,27.06,27.38,469599,21.486980336642,21.7723109497439,21.4473510848223,21.7009782964684,592490.368145866,0.0,1.0
2014-10-08,27.75,27.8,27.02,27.02,381082,21.9942347599342,22.0338640117539,21.4156476833666,21.4156476833666,480808.976326105,0.0,1.0
2014-10-09,27.56,27.955,27.39,27.78,422603,21.8436436030193,22.156714692395,21.7089041468323,22.018012311026,533195.784168083,0.0,1.0
2014-10-10,27.1,27.7,27.1,27.37,253298,21.4790544862781,21.9546055081145,21.4790544862781,21.6930524461045,319584.635552059,0.0,1.0
2014-10-13,27.12,27.6,27.03,27.14,282239,21.494906187006,21.8753470044751,21.4235735337305,21.5107578877338,356099.329460073,0.0,1.0
2014-10-14,27.34,27.59,27.16,27.31,270052,21.6692748950126,21.8674211541111,21.5266095884617,21.6454973439208,340723.061374764,0.0,1.0
2014-10-15,27.89,28.12,26.5356,26.93,808980,22.1051966650294,22.2874912234,21.0317194917373,21.3443150300911,1020685.43166114,0.0,1.0
2014-10-16,28.13,28.305,26.94,27.48,788964,22.2954170737639,22.4341194551329,21.352240880455,21.7802368001078,995431.359125201,0.0,1.0
2014-10-17,27.16,28.5,27.06,28.5,550258,21.5266095884617,22.5886735372297,21.4473510848223,22.5886735372297,694257.366381121,0.0,1.0
2014-10-20,27.5,27.53,26.77,27.0,404737,21.7960885008357,21.8198660519275,21.217501424268,21.3997959826387,510654.354315603,0.0,1.0
2014-10-21,27.94,28.07,27.48,27.73,260916,22.1448259168491,22.2478619715803,21.7802368001078,21.9783830592063,329196.222511433,0.0,1.0
2014-10-22,28.38,28.58,27.89,27.92,350851,22.4935633328624,22.6520803401412,22.1051966650294,22.1289742161212,442666.696808011,0.0,1.0
2014-10-23,28.71,28.91,28.52,28.66,342570,22.7551163948725,22.9136334021513,22.6045252379576,22.7154871430528,432218.606546711,0.0,1.0
2014-10-24,29.14,29.18,28.62,28.62,308221,23.0959279605219,23.1276313619776,22.683783741597,22.683783741597,388880.670019073,0.0,1.0
2014-10-27,29.04,29.12,28.84,29.12,181166,23.0166694568825,23.080076259794,22.8581524496037,23.080076259794,228576.104368863,0.0,1.0
2014-10-28,29.86,29.97,28.9649,29.14,305205,23.6665891867256,23.7537735407289,22.9571463206493,23.0959279605219,385075.40009659,0.0,1.0
2014-10-29,29.64,30.18,29.62,29.83,397434,23.4922204787189,23.9202163983717,23.476368777991,23.6428116356338,501440.201051714,0.0,1.0
2014-10-30,29.97,30.21,29.52,29.54,363794,23.7537735407289,23.9439939494635,23.3971102743516,23.4129619750795,458996.805762485,0.0,1.0
2014-10-31,29.78,30.5,29.76,30.5,521075,23.6031823838141,24.1738436100178,23.5873306830862,24.1738436100178,657437.342459431,0.0,1.0
2014-11-03,30.25,30.48,29.27,29.75,781844,23.9756973509193,24.1579919092899,23.1989640152531,23.5794048327222,986448.095912971,0.0,1.0
2014-11-04,30.3,30.5,30.12,30.12,282995,24.015326602739,24.1738436100178,23.872661296188,23.872661296188,357053.170329236,0.0,1.0
2014-11-05,30.41,30.69,30.3201,30.44,334378,24.1025109567423,24.3244347669326,24.0312575619705,24.1262885078341,421882.807075565,0.0,1.0
2014-11-06,30.81,30.89,30.29,30.31,222652,24.4195449712999,24.4829517742114,24.007400752375,24.0232524531029,280918.752911342,0.0,1.0
2014-11-07,30.72,31.02,30.58,30.78,420546,24.3482123180244,24.5859878289427,24.2372504129293,24.3957674202081,530600.479051854,0.0,1.0
2014-11-10,30.84,31.02,30.6,30.67,200855,24.4433225223917,24.5859878289427,24.2531021136572,24.3085830662047,253417.602878068,0.0,1.0
2014-11-11,30.93,31.0,30.57,30.88,246895,24.5146551756672,24.5701361282148,24.2293245625653,24.4750259238475,311506.007132412,0.0,1.0
2014-11-12,31.0,31.91,30.77,30.86,582487,24.5701361282148,25.2913885113333,24.3878415698441,24.4591742231196,734920.511053431,0.0,1.0
2014-11-13,30.65,31.09,30.545,30.94,193461,24.2927313654769,24.6414687814902,24.2095099366555,24.5225810260311,244088.635435482,0.0,1.0
2014-11-14,30.3,30.73,30.26,30.73,326577,24.015326602739,24.3561381683884,23.9836232012832,24.3561381683884,412040.330064527,0.0,1.0
2014-11-17,30.07,30.62,30.02,30.29,286515,23.8330320443683,24.268953814385,23.7934027925486,24.007400752375,361494.334164495,0.0,1.0
2014-11-18,30.24,30.61,30.06,30.06,295455,23.9677715005553,24.2610279640211,23.8251061940044,23.8251061940044,372773.880950634,0.0,1.0
2014-11-19,29.85,30.14,29.64,30.14,359238,23.7973657177306,24.0285629056081,23.62994706444,24.0285629056081,450606.778380116,0.175,1.0
2014-11-20,29.79,30.05,29.67,29.79,315909,23.7495318167904,23.9568120541978,23.6538640149101,23.7495318167904,396257.458151098,0.0,1.0
2014-11-21,29.96,30.2,29.76,30.16,446564,23.8850612027876,24.0763968065482,23.7256148663204,24.0445075392548,560143.318303013,0.0,1.0
2014-11-24,30.19,30.45,29.84,29.94,394706,24.0684244897249,24.2757047271322,23.7893934009072,23.8691165691408,495095.727810815,0.0,1.0
2014-11-25,30.19,30.55,30.11,30.35,270247,24.0684244897249,24.3554278953658,24.004645955138,24.1959815588986,338981.761497645,0.0,1.0
2014-11-26,30.25,30.3,30.01,30.12,183095,24.116258390665,24.1561199747818,23.9249227869044,24.0126182719613,229663.476824577,0.0,1.0
2014-11-28,30.16,30.76,30.12,30.35,120512,24.0445075392548,24.5228465486564,24.0126182719613,24.1959815588986,151163.084295493,0.0,1.0
2014-12-01,30.07,30.49,29.98,30.15,356722,23.9727566878445,24.3075939944257,23.9010058364343,24.0365352224314,447450.857641207,0.0,1.0
2014-12-02,30.2,30.5,30.02,30.19,225852,24.0763968065482,24.315566311249,23.9328951037277,24.0684244897249,283295.314278295,0.0,1.0
2014-12-03,30.19,30.58,29.99,30.27,310985,24.0684244897249,24.3793448458359,23.9089781532576,24.1322030243117,390081.085449034,0.0,1.0
2014-12-04,30.1,30.39,30.02,30.14,316504,23.9966736383146,24.2278708261921,23.9328951037277,24.0285629056081,397003.790758272,0.0,1.0
2014-12-05,30.35,30.63,30.09,30.09,243724,24.1959815588986,24.4192064299527,23.9887013214912,23.9887013214912,305712.887984889,0.0,1.0
2014-12-08,29.89,30.64,29.71,30.22,324321,23.829254985024,24.4271787467761,23.6857532822036,24.0923414401949,406808.970573875,0.0,1.0
2014-12-09,30.4,30.48,29.52,29.61,334586,24.2358431430154,24.2996216776023,23.5342792625597,23.60603011397,419684.775973281,0.0,1.0
2014-12-10,29.46,30.52,29.271,30.27,584059,23.4864453616195,24.3315109448957,23.335768573658,24.1322030243117,732608.867586148,0.0,1.0
2014-12-11,29.41,29.89,29.36,29.57,344308,23.4465837775027,23.829254985024,23.4067221933859,23.5741408466765,431879.474472359,0.0,1.0
2014-12-12,29.46,29.76,29.07,29.09,634216,23.4864453616195,23.7256148663204,23.1755250055085,23.1914696391552,795522.824860188,0.0,1.0
2014-12-15,29.57,29.849,29.21,29.69,524755,23.5741408466765,23.7965684860483,23.2871374410355,23.6698086485568,658221.457609879,0.0,1.0
2014-12-16,30.54,30.8,29.55,29.55,499966,24.3474555785425,24.5547358159498,23.5581962130298,23.5581962130298,627127.610552315,0.0,1.0
2014-12-17,30.73,30.74,30.08,30.64,581955,24.4989295981863,24.5069019150097,23.9807290046679,24.4271787467761,729969.735139936,0.0,1.0
2014-12-18,30.91,31.0,30.5,30.96,325466,24.6424313010068,24.714182152417,24.315566311249,24.6822928851236,408245.190464992,0.0,1.0
2014-12-19,30.77,31.12,30.56,30.85,1107633,24.5308188654798,24.8098499542974,24.3634002121892,24.5945974000666,1389348.94904632,0.0,1.0
2014-12-22,31.32,31.33,30.43,30.82,229853,24.9692962907646,24.9772686075879,24.2597600934855,24.5706804495966,288313.930683849,0.0,1.0
2014-12-23,31.39,31.72,31.25,31.5,216227,25.0251025085281,25.288188963699,24.913490073001,25.1127979935851,271222.286809294,0.0,1.0
2014-12-24,31.33,31.45,31.16,31.33,167983,24.9772686075879,25.0729364094683,24.8417392215908,24.9772686075879,210707.88294286,0.0,1.0
2014-12-26,31.79,31.91,31.44,31.52,162386,25.3439951814625,25.4396629833428,25.0649640926449,25.1287426272318,203687.339073354,0.0,1.0
2014-12-29,31.74,31.96,31.52,31.84,369283,25.3041335973457,25.4795245674596,25.1287426272318,25.3838567655793,463206.628865945,0.0,1.0
2014-12-30,31.5,31.85,31.48,31.58,217760,25.1127979935851,25.3918290824027,25.0968533599383,25.1765765281719,273145.19082072,0.0,1.0
2014-12-31,30.93,31.79,30.88,31.57,296471,24.6583759346535,25.3439951814625,24.6185143505367,25.1686042113486,371875.587196041,0.0,1.0
2015-01-02,30.83,31.1999,30.3901,30.98,260505,24.5786527664199,24.873548765716,24.2279505493603,24.6982375187703,326761.976188243,0.0,1.0
2015-01-05,30.3,30.85,30.06,30.53,254547,24.1561199747818,24.5945974000666,23.9647843710212,24.3394832617191,319288.615392368,0.0,1.0
2015-01-06,30.4,30.67,29.93,30.27,290031,24.2358431430154,24.4510956972461,23.8611442523175,24.1322030243117,363797.634271328,0.0,1.0
2015-01-07,30.4,30.715,30.06,30.48,398700,24.2358431430154,24.4869711229513,23.9647843710212,24.2996216776023,500105.563832758,0.0,1.0
2015-01-08,30.79,30.89,30.52,30.65,262981,24.5467634991265,24.6264866673601,24.3315109448957,24.4351510635994,329867.723306502,0.0,1.0
2015-01-09,30.64,31.02,30.62,30.77,162323,24.4271787467761,24.7301267860638,24.4112341131293,24.5308188654798,203608.315620829,0.0,1.0
2015-01-12,30.51,30.68,30.215,30.68,167918,24.3235386280724,24.4590680140695,24.0883552817833,24.4590680140695,210626.350809303,0.0,1.0
2015-01-13,30.88,31.47,30.45,30.76,306121,24.6185143505367,25.088881043115,24.2757047271322,24.5228465486564,383979.973177948,0.0,1.0
2015-01-14,30.92,30.9399,30.43,30.59,188174,24.6504036178302,24.6662685283086,24.2597600934855,24.3873171626593,236034.27230666,0.0,1.0
2015-01-15,30.59,31.33,30.44,31.04,325617,24.3873171626593,24.9772686075879,24.2677324103089,24.7460714197105,408434.595882947,0.0,1.0
2015-01-16,30.9,30.96,30.49,30.49,181205,24.6344589841834,24.6822928851236,24.3075939944257,24.3075939944257,227292.773248846,0.0,1.0
2015-01-20,30.82,31.18,30.57,30.91,275510,24.5706804495966,24.8576838552375,24.3713725290125,24.6424313010068,345583.35563472,0.0,1.0
2015-01-21,30.66,31.02,30.55,30.81,213723,24.4431233804228,24.7301267860638,24.3554278953658,24.5627081327732,268081.41815658,0.0,1.0
2015-01-22,31.48,31.48,30.57,30.89,288315,25.0968533599383,25.0968533599383,24.3713725290125,24.6264866673601,361645.185945427,0.0,1.0
2015-01-23,31.53,31.88,31.21,31.43,228433,25.1367149440551,25.4157460328727,24.8816008057076,25.0569917758215,286532.767150761,0.0,1.0
2015-01-26,31.65,31.83,31.22,31.6,198166,25.2323827459355,25.3758844487559,24.889573122531,25.1925211618187,248567.642745127,0.0,1.0
2015-01-27,31.5,31.77,31.27,31.28,165738,25.1127979935851,25.3280505478158,24.9294347066478,24.9374070234711,207891.888483856,0.0,1.0
2015-01-28,31.2,31.78,31.13,31.63,347542,24.8736284888842,25.3360228646391,24.8178222711207,25.2164381122887,435936.011701943,0.0,1.0
2015-01-29,31.8,31.86,31.1041,31.28,250675,25.3519674982859,25.399801399226,24.7971739705482,24.9374070234711,314431.808913409,0.0,1.0
2015-01-30,31.51,31.75,31.2,31.55,451438,25.1207703104084,25.3121059141691,24.8736284888842,25.1526595777019,566256.973979264,0.0,1.0
2015-02-02,31.92,31.98,31.27,31.53,345008,25.4476353001662,25.4954692011064,24.9294347066478,25.1367149440551,432757.51283374,0.0,1.0
2015-02-03,31.87,31.99,31.48,31.91,357677,25.4077737160494,25.5034415179297,25.0968533599383,25.4396629833428,448648.752834234,0.0,1.0
2015-02-04,32.34,32.71,30.9001,31.51,386314,25.7824726067473,26.0774483292117,24.6345387073517,25.1207703104084,484569.302198365,0.0,1.0
2015-02-05,32.89,32.91,32.4001,32.52,495956,26.2209500320321,26.2368946656789,25.8303862308557,25.9259743095678,622097.705082116,0.0,1.0
2015-02-06,33.5,33.51,32.91,32.97,434508,26.7072613582571,26.7152336750805,26.2368946656789,26.284728566619,545020.989038987,0.0,1.0
2015-02-09,33.22,33.75,33.17,33.29,740986,26.484036487203,26.9065692788411,26.4441749030862,26.5398427049666,929448.76178124,0.0,1.0
2015-02-10,33.02,33.39,32.92,33.33,341957,26.3245901507358,26.6195658732002,26.2448669825022,26.57173197226,428930.519918632,0.0,1.0
2015-02-11,32.82,33.245,32.61,33.02,227406,26.1651438142686,26.5039672792614,25.9977251609781,26.3245901507358,285244.559440562,0.0,1.0
2015-02-12,33.36,33.37,32.769,32.88,242043,26.5956489227301,26.6036212395534,26.1244849984695,26.2129777152088,303604.341577056,0.0,1.0
2015-02-13,33.23,33.53,33.14,33.47,321595,26.4920088040264,26.7311783087272,26.4202579526162,26.683344407787,403389.63832655,0.0,1.0
2015-02-17,33.14,33.275,33.0201,33.18,241900,26.4202579526162,26.5278842297315,26.3246698739041,26.4521472199096,303424.97088323,0.0,1.0
2015-02-18,32.96,33.14,32.6,32.75,389323,26.4172683338074,26.56153739631,26.1287302088022,26.2489544275544,485746.138391538,0.17625,1.0
2015-02-19,32.61,33.02,32.44,32.86,447847,26.136745156719,26.4653580213083,26.0004910421332,26.3371188546393,558764.703961069,0.0,1.0
2015-02-20,32.69,32.77,32.355,32.53,304450,26.2008647400535,26.264984323388,25.9323639848404,26.0726255733845,379852.749088299,0.0,1.0
2015-02-23,32.99,33.0,32.34,32.62,333176,26.4413131775578,26.4493281254746,25.9203415629651,26.1447601046358,415693.28142632,0.0,1.0
2015-02-24,33.21,33.48,32.82,33.02,385738,26.6176420317277,26.8340456254815,26.305059062972,26.4653580213083,481273.245944562,0.0,1.0
2015-02-25,33.49,34.0,33.31,33.39,647786,26.8420605733984,27.2508229171557,26.6977915108958,26.7619110942302,808222.344952906,0.0,1.0
2015-02-26,33.69,33.76,33.15,33.54,322301,27.0023595317346,27.0584641671522,26.5695523442268,26.8821353129824,402124.883836123,0.0,1.0
2015-02-27,33.57,33.77,33.51,33.75,259737,26.9061801567328,27.066479115069,26.858090469232,27.0504492192354,324065.736541132,0.0,1.0
2015-03-02,33.32,33.75,33.16,33.64,290231,26.7058064588126,27.0504492192354,26.5775672921436,26.9622847921505,362112.147218413,0.0,1.0
2015-03-03,32.98,33.3,32.77,33.16,281402,26.433298229641,26.6897765629789,26.264984323388,26.5775672921436,351096.47987829,0.0,1.0
2015-03-04,32.4,33.02,32.3,32.94,304562,25.968431250466,26.4653580213083,25.8882817712979,26.4012384379738,379992.487987619,0.0,1.0
2015-03-05,32.34,32.505,32.09,32.41,552288,25.9203415629651,26.0525882035925,25.7199678650449,25.9764461983828,689072.475245455,0.0,1.0
2015-03-06,31.81,32.38,31.77,32.24,400837,25.4955493233742,25.9524013546324,25.4634895317069,25.840192083797,500111.796309103,0.0,1.0
2015-03-09,32.52,32.63,31.95,31.95,286820,26.0646106254677,26.1527750525527,25.6077585942095,25.6077585942095,357856.349132882,0.0,1.0
2015-03-10,32.08,32.43,32.08,32.3,329919,25.7119529171281,25.9924760942164,25.7119529171281,25.8882817712979,411629.624327352,0.0,1.0
2015-03-11,32.51,32.525,31.96,32.06,254233,26.0565956775509,26.0686180994261,25.6157735421263,25.6959230212945,317198.567774562,0.0,1.0
2015-03-12,33.13,33.2,32.55,32.76,223621,26.5535224483932,26.6096270838108,26.0886554692182,26.2569693754712,279004.932185496,0.0,1.0
2015-03-13,32.93,33.2,32.66,33.04,275915,26.393223490057,26.6096270838108,26.1768198963031,26.4813879171419,344250.521480367,0.0,1.0
2015-03-16,32.96,33.14,32.78,33.04,236996,26.4172683338074,26.56153739631,26.2729992713048,26.4813879171419,295692.501635508,0.0,1.0
2015-03-17,33.22,33.27,32.81,32.83,277635,26.6256569796445,26.6657317192285,26.2970441150552,26.3130740108889,346396.51171992,0.0,1.0
2015-03-18,33.32,33.34,32.81,33.14,317539,26.7058064588126,26.7218363546462,26.2970441150552,26.56153739631,396183.485277547,0.0,1.0
2015-03-19,34.22,34.3,33.2,33.2,423686,27.4271517713255,27.49127135466,26.6096270838108,26.6096270838108,528619.77943907,0.0,1.0
2015-03-20,34.54,34.75,34.18,34.48,648444,27.6836301046635,27.8519440109165,27.3950919796583,27.6355404171626,809043.310986409,0.0,1.0
2015-03-23,33.81,34.63,33.77,34.54,386425,27.0985389067363,27.7557646359148,27.066479115069,27.6836301046635,482130.39437164,0.0,1.0
2015-03-24,33.77,33.92,33.52,33.72,284603,27.066479115069,27.1867033338212,26.8661054171488,27.026404375485,355090.267527598,0.0,1.0
2015-03-25,32.97,33.98,32.95,33.83,308583,26.4252832817242,27.2347930213221,26.4092533858906,27.1145688025699,385009.364006945,0.0,1.0
2015-03-26,32.63,33.02,32.5,32.9,274303,26.1527750525527,26.4653580213083,26.0485807296341,26.3691786463065,342239.279465158,0.0,1.0
2015-03-27,32.96,33.14,32.44,32.66,292034,26.4172683338074,26.56153739631,26.0004910421332,26.1768198963031,364361.693963712,0.0,1.0
2015-03-30,32.3,32.8,32.19,32.8,680037,25.8882817712979,26.2890291671384,25.800117344213,26.2890291671384,848460.909613268,0.0,1.0
2015-03-31,32.13,32.38,31.9,32.12,896643,25.7520276567121,25.9524013546324,25.5676838546255,25.7440127087953,1118713.44556012,0.0,1.0
2015-04-01,32.01,32.14,31.41,31.9,634270,25.6558482817104,25.7600426046289,25.1749514067018,25.5676838546255,791358.854210002,0.0,1.0
2015-04-02,31.94,32.21,31.61,32.09,419524,25.5997436462927,25.8161472400466,25.335250365038,25.7199678650449,523426.98212685,0.0,1.0
2015-04-06,31.97,32.23,31.64,31.74,347961,25.6237884900432,25.8321771358802,25.3592952087884,25.4394446879565,434140.063805266,0.0,1.0
2015-04-07,31.21,31.94,30.895,31.8,548638,25.0146524483656,25.5997436462927,24.762181588986,25.4875343754574,684518.484330122,0.0,1.0
2015-04-08,31.74,31.79,31.14,31.3,116417,25.4394446879565,25.4795194275406,24.9585478129479,25.0867869796169,145249.852161644,0.0,1.0
2015-04-09,31.29,31.81,31.19,31.67,89542,25.0787720317,25.4955493233742,24.9986225525319,25.3833400525388,111718.75466863,0.0,1.0
2015-04-10,31.41,31.5,30.87,31.48,514035,25.1749514067018,25.2470859379531,24.742144219194,25.2310560421194,641345.402784048,0.0,1.0
2015-04-13,31.45,31.6,31.21,31.33,362950,25.207011198369,25.3272354171212,25.0146524483656,25.1108318233673,452841.370607975,0.0,1.0
2015-04-14,31.68,31.68,31.16,31.47,324440,25.3913550004557,25.3913550004557,24.9745777087815,25.2230410942026,404793.647279381,0.0,1.0
2015-04-15,32.32,33.23,31.16,31.16,942559,25.9043116671315,26.6336719275613,24.9745777087815,24.9745777087815,1176001.40360623,0.0,1.0
2015-04-16,31.82,32.52,31.72,32.4,418501,25.503564271291,26.0646106254677,25.4234147921229,25.968431250466,522150.617001813,0.0,1.0
2015-04-17,31.29,31.7,31.17,31.58,367498,25.0787720317,25.4073848962893,24.9825926566983,25.3112055212875,458515.768055352,0.0,1.0
2015-04-20,31.93,31.98,31.33,31.38,277167,25.5917286983759,25.63180343796,25.1108318233673,25.1509065629513,345812.602747763,0.0,1.0
2015-04-21,32.26,32.33,31.88,32.0,340806,25.8562219796307,25.9123266150483,25.5516539587919,25.6478333337936,425212.993942475,0.0,1.0
2015-04-22,32.25,32.465,32.03,32.45,246627,25.8482070317139,26.0205284119253,25.671878177544,26.0085059900501,307708.79930826,0.0,1.0
2015-04-23,32.91,33.18,32.1,32.1,442912,26.3771935942233,26.5935971879772,25.7279828129617,25.7279828129617,552607.458709794,0.0,1.0
2015-04-24,32.06,33.05,32.02,32.9,408275,25.6959230212945,26.4894028650587,25.6638632296272,26.3691786463065,509391.956426424,0.0,1.0
2015-04-27,31.86,32.51,31.7227,32.04,299428,25.5356240629582,26.0565956775509,25.4255788280604,25.6798931254608,373586.956656303,0.0,1.0
2015-04-28,31.91,32.01,31.54,31.85,253773,25.5756988025423,25.6558482817104,25.2791457296203,25.5276091150414,316624.640152356,0.0,1.0
2015-04-29,30.6,31.75,30.48,31.75,483674,24.5257406254401,25.4474596358733,24.4295612504384,25.4474596358733,603464.932049709,0.0,1.0
2015-04-30,30.27,30.64,30.016,30.19,571971,24.2612473441854,24.5578004171074,24.0576676670984,24.1971277608509,713630.33913215,0.0,1.0
2015-05-01,30.15,30.73,30.0,30.42,337460,24.1650679691836,24.6299349483587,24.0448437504315,24.3814715629375,421038.2943253,0.0,1.0
2015-05-04,30.01,30.38,29.97,30.18,325585,24.0528586983483,24.3494117712703,24.0207989066811,24.1891128129341,406222.227991177,0.0,1.0
2015-05-05,29.7,30.13,29.42,29.86,339819,23.8043953129272,24.14903807335,23.5799767712565,23.9326344795961,423981.54489222,0.0,1.0
2015-05-06,29.82,29.89,29.57,29.76,405576,23.9005746879289,23.9566793233466,23.7002009900086,23.852485000428,506024.498486569,0.0,1.0
2015-05-07,30.48,33.34,29.68,29.73,574877,24.4295612504384,26.7218363546462,23.7883654170936,23.8284401566776,717256.064502,0.0,1.0
2015-05-08,30.4,30.89,30.27,30.78,363505,24.3654416671039,24.7581741150276,24.2612473441854,24.6700096879427,453533.826760854,0.0,1.0
2015-05-11,30.36,30.6698,30.28,30.5,205951,24.3333818754367,24.5816849618995,24.2692622921022,24.445591146272,256958.625480322,0.0,1.0
2015-05-12,30.24,30.46,29.77,30.31,219802,24.2372025004349,24.4135313546048,23.8604999483448,24.2933071358526,274240.085252443,0.0,1.0
2015-05-13,30.21,30.38,30.01,30.28,226777,24.2131576566845,24.3494117712703,24.0528586983483,24.2692622921022,282942.574741327,0.0,1.0
2015-05-14,30.53,30.74,30.07,30.38,210922,24.4696359900224,24.6379498962755,24.1009483858492,24.3494117712703,263160.78680638,0.0,1.0
2015-05-15,30.51,30.764,30.27,30.57,177161,24.4536060941888,24.6571857712758,24.2612473441854,24.5016957816897,221038.242342691,0.0,1.0
2015-05-18,30.76,30.85,30.17,30.36,205208,24.6539797921091,24.7261143233604,24.1810978650173,24.3333818754367,256031.607603585,0.0,1.0
2015-05-19,30.56,30.87,30.521,30.75,230647,24.4936808337729,24.742144219194,24.4624225368973,24.6459648441923,287771.052780321,0.0,1.0
2015-05-20,30.26,30.5,30.18,30.5,213518,24.3954977217919,24.5889848154215,24.3310020239154,24.5889848154215,264846.192263931,0.1775,1.0
2015-05-21,30.25,30.45,29.99,30.21,184502,24.3874357595574,24.5486750042487,24.1778247414587,24.3551879106191,228854.954453862,0.0,1.0
2015-05-22,30.21,30.43,30.01,30.17,231243,24.3551879106191,24.5325510797795,24.1939486659278,24.3229400616809,286832.154842628,0.0,1.0
2015-05-26,30.01,30.37,29.88,30.19,424592,24.1939486659278,24.4841793063722,24.0891431568785,24.33906398615,526660.864497266,0.0,1.0
2015-05-27,30.47,30.56,29.84,30.14,284246,24.5647989287178,24.6373565888289,24.0568953079402,24.2987541749772,352576.69501519,0.0,1.0
2015-05-28,30.68,30.84,30.25,30.5,280820,24.7341001356437,24.8630915313967,24.3874357595574,24.5889848154215,348327.109243984,0.0,1.0
2015-05-29,30.21,30.68,30.01,30.68,280790,24.3551879106191,24.7341001356437,24.1939486659278,24.7341001356437,348289.897459649,0.0,1.0
2015-06-01,30.58,30.605,29.84,30.3,245062,24.653480513298,24.6736354188844,24.0568953079402,24.4277455707302,303973.143100738,0.0,1.0
2015-06-02,30.59,30.87,30.4,30.4,339353,24.6615424755326,24.8872774181004,24.5083651930758,24.5083651930758,420931.021662537,0.0,1.0
2015-06-03,31.02,31.08,30.5,30.64,401514,25.0082068516188,25.0565786250262,24.5889848154215,24.7018522867054,498035.079200162,0.0,1.0
2015-06-04,31.01,31.22,30.76,31.0,248639,25.0001448893843,25.1694460963101,24.7985958335202,24.9920829271497,308410.028186436,0.0,1.0
2015-06-05,31.34,31.38,30.855,31.04,164244,25.2661896431249,25.2984374920632,24.8751844747485,25.024330776088,203727.076884371,0.0,1.0
2015-06-08,31.5,31.75,31.13,31.26,272280,25.3951810388779,25.596730094742,25.096888436199,25.2016939452484,337734.154636252,0.0,1.0
2015-06-09,31.23,31.6,31.17,31.43,196933,25.1775080585447,25.4758006612236,25.1291362851373,25.338747303236,244274.277490014,0.0,1.0
2015-06-10,31.94,32.14,31.365,31.38,294374,25.7499073771988,25.9111466218901,25.2863445487113,25.2984374920632,365139.393407124,0.0,1.0
2015-06-11,32.16,32.36,31.87,32.13,193818,25.9272705463592,26.0885097910505,25.6934736415568,25.9030846596555,240410.453883094,0.0,1.0
2015-06-12,32.18,32.33,32.05,32.17,168265,25.9433944708283,26.0643239043468,25.838588961779,25.9353325085938,208714.696378246,0.0,1.0
2015-06-15,32.4,32.43,31.72,32.06,298819,26.1207576399887,26.1449435266924,25.5725442080383,25.8466509240135,370652.939452953,0.0,1.0
2015-06-16,32.81,32.84,32.27,32.38,351602,26.4512980916059,26.4754839783096,26.0159521309394,26.1046337155196,436124.593207048,0.0,1.0
2015-06-17,32.71,33.1,32.52,33.04,356385,26.3706784692602,26.6850949964082,26.2175011868035,26.6367232230009,442057.392023067,0.0,1.0
2015-06-18,33.12,33.22,32.195,32.76,290149,26.7012189208774,26.781838543223,25.9554874141802,26.410988280433,359898.733779762,0.0,1.0
2015-06-19,33.31,33.38,32.9,33.21,692529,26.8543962033341,26.910829938976,26.523855751717,26.7737765809885,859007.993154431,0.0,1.0
2015-06-22,33.52,33.63,33.27,33.5,239581,27.0236974102599,27.1123789948402,26.8221483543958,27.0075734857908,297174.550102497,0.0,1.0
2015-06-23,33.59,33.72,33.2,33.43,384944,27.0801311459019,27.1849366549512,26.7657146187539,26.9511397501489,477481.770318412,0.0,1.0
2015-06-24,33.49,33.85,33.15,33.81,291922,26.9995115235563,27.2897421640006,26.7254048075811,27.2574943150623,362097.950234037,0.0,1.0
2015-06-25,33.67,33.72,33.29,33.64,252950,27.1446268437784,27.1849366549512,26.838272278865,27.1204409570747,313757.361595563,0.0,1.0
2015-06-26,33.58,33.9,33.32,33.69,464779,27.0720691836673,27.3300519751734,26.8624581655687,27.1607507682475,576508.530401361,0.0,1.0
2015-06-29,32.95,33.63,32.91,33.55,355670,26.5641655628898,27.1123789948402,26.5319177139515,27.0478832969636,441170.511163051,0.0,1.0
2015-06-30,33.05,33.24,32.809,33.1,305821,26.6447851852354,26.7979624676921,26.4504918953824,26.6850949964082,379338.169917045,0.0,1.0
2015-07-01,32.98,33.39,32.66,33.12,398864,26.5883514495935,26.9188919012106,26.3303686580874,26.7012189208774,494748.038250454,0.0,1.0
2015-07-02,32.88,33.14,32.59,33.07,252884,26.5077318272478,26.7173428453465,26.2739349224455,26.6609091097045,313675.495670023,0.0,1.0
2015-07-06,32.69,33.24,32.51,32.78,379482,26.3545545447911,26.7979624676921,26.2094392245689,26.4271122049022,470706.744783583,0.0,1.0
2015-07-07,32.58,32.88,32.15,32.76,303118,26.2658729602109,26.5077318272478,25.9192085841246,26.410988280433,375985.388148344,0.0,1.0
2015-07-08,32.62,32.64,32.18,32.39,385683,26.2981208091491,26.3142447336183,25.9433944708283,26.1126956777542,478398.420605897,0.0,1.0
2015-07-09,32.5,32.86,32.29,32.84,276014,26.2013772623344,26.4916079027787,26.0320760554085,26.4754839783096,342365.781393309,0.0,1.0
2015-07-10,32.76,32.87,32.59,32.75,224343,26.410988280433,26.4996698650133,26.2739349224455,26.4029263181985,278273.444445279,0.0,1.0
2015-07-13,33.3,33.37,32.82,32.82,183124,26.8463342410995,26.9027679767415,26.4593600538404,26.4593600538404,227145.693160015,0.0,1.0
2015-07-14,33.13,33.36,33.02,33.19,161517,26.7092808831119,26.8947060145069,26.6205992985317,26.7576526565193,200344.525688201,0.0,1.0
2015-07-15,33.2,33.31,31.569,32.75,829653,26.7657146187539,26.8543962033341,25.4508085782964,26.4029263181985,1029095.61699879,0.0,1.0
2015-07-16,34.56,34.75,33.2,33.43,526378,27.8621414826546,28.0153187651114,26.7657146187539,26.9511397501489,652915.487179084,0.0,1.0
2015-07-17,33.94,34.63,33.68,34.63,336989,27.3622998241117,27.9185752182966,27.152688806013,27.9185752182966,417998.733056837,0.0,1.0
2015-07-20,33.78,34.01,33.6601,33.84,245297,27.2333084283586,27.4187335597536,27.1366455011662,27.281680201766,304264.635411373,0.0,1.0
2015-07-21,33.71,34.9,33.35,34.9,377165,27.1768746927167,28.1362481986298,26.8866440522724,28.1362481986298,467832.754640009,0.0,1.0
2015-07-22,34.19,34.26,33.59,33.59,296658,27.5638488799758,27.6202826156177,27.0801311459019,27.0801311459019,367972.450587928,0.0,1.0
2015-07-23,34.93,34.98,34.34,34.35,921421,28.1604340853335,28.2007438965063,27.6847783134942,27.6928402757288,1142923.98449791,0.0,1.0
2015-07-24,34.39,35.1,34.31,34.95,592519,27.7250881246671,28.2974874433211,27.6605924267905,28.1765580098027,734956.308105321,0.0,1.0
2015-07-27,34.67,34.77,34.14,34.28,396324,27.9508230672349,28.0314426895805,27.5235390688029,27.6364065400868,491597.44050998,0.0,1.0
2015-07-28,34.6,34.83,34.3,34.83,479246,27.8943893315929,28.0798144629879,27.652530464556,28.0798144629879,594453.293201135,0.0,1.0
2015-07-29,35.23,35.31,34.46,34.7,779712,28.4022929523705,28.466788650247,27.781521860309,27.9750089539386,967149.159614149,0.0,1.0
2015-07-30,34.81,35.39,34.76,35.0,586743,28.0636905385188,28.5312843481235,28.0233807273459,28.2168678209755,727791.799227772,0.0,1.0
2015-07-31,34.91,35.46,34.82,34.96,369924,28.1443101608644,28.5877180837654,28.0717525007533,28.1846199720372,458851.070294038,0.0,1.0
2015-08-03,34.92,35.06,34.662,34.88,249218,28.152372123099,28.2652395943829,27.9443734974472,28.1201242741607,309128.215624127,0.0,1.0
2015-08-04,35.07,35.35,34.87,34.87,314468,28.2733015566174,28.4990364991852,28.1120623119261,28.1120623119261,390063.846555578,0.0,1.0
2015-08-05,35.19,35.49,35.0,35.12,181341,28.3700451034322,28.6119039704691,28.2168678209755,28.3136113677903,224934.072777628,0.0,1.0
2015-08-06,35.18,35.36,34.91,35.32,98926,28.3619831411976,28.5070984614198,28.1443101608644,28.4748506124815,122707.099241758,0.0,1.0
2015-08-07,34.98,35.07,34.72,34.96,210818,28.2007438965063,28.2733015566174,27.9911328784077,28.1846199720372,261497.131673665,0.0,1.0
2015-08-10,34.83,35.36,34.7401,35.1,292727,28.0798144629879,28.5070984614198,28.0073374224992,28.2974874433211,363096.466447062,0.0,1.0
2015-08-11,34.84,35.1,34.37,34.58,383096,28.0878764252225,28.2974874433211,27.7089642001979,27.8782654071238,475189.524403295,0.0,1.0
2015-08-12,34.06,34.8622,33.82,34.76,395411,27.4590433709264,28.1057739813832,27.2655562772969,28.0233807273459,490464.961873347,0.0,1.0
2015-08-13,34.1,34.56,33.88,33.96,189127,27.4912912198647,27.8621414826546,27.3139280507043,27.3784237485808,234591.771205708,0.0,1.0
2015-08-14,34.72,34.84,33.965,33.99,172650,27.9911328784077,28.0878764252225,27.3824547296981,27.4026096352845,214153.818855402,0.0,1.0
2015-08-17,34.72,34.99,34.34,34.65,162254,27.9911328784077,28.2088058587409,27.6847783134942,27.9346991427657,201258.695190063,0.0,1.0
2015-08-18,34.55,34.85,34.44,34.72,158830,27.8540795204201,28.095938387457,27.7653979358399,27.9911328784077,197011.59020448,0.0,1.0
2015-08-19,34.18,34.54,34.1,34.29,279173,27.699894492684,27.9916429425777,27.6350615038188,27.7890398523738,344482.652903975,0.17875,1.0
2015-08-20,33.8,34.3299,33.76,34.03,185111,27.391937795574,27.8213753055703,27.3595213011414,27.5783326385617,228415.815145833,0.0,1.0
2015-08-21,33.55,34.13,33.15,33.25,337400,27.1893347053701,27.6593738746433,26.8651697610438,26.9462109971253,416331.260866205,0.0,1.0
2015-08-24,32.65,33.65,31.65,32.15,541221,26.4599635806359,27.2703759414517,25.6495512198201,26.054757400228,667834.088136539,0.0,1.0
2015-08-25,32.59,33.51,32.43,33.51,337268,26.4113388389869,27.1569182109375,26.2816728612564,27.1569182109375,416168.380823424,0.0,1.0
2015-08-26,33.3,33.32,32.05,33.14,305386,26.9867316151661,27.0029398623825,25.9737161641464,26.8570656374356,376827.91473292,0.0,1.0
2015-08-27,33.37,33.525,32.58,33.4,280919,27.0434604804232,27.1690743963497,26.4032347153788,27.0677728512477,346637.111651671,0.0,1.0
2015-08-28,33.32,33.49,33.05,33.05,218896,27.0029398623825,27.1407099637211,26.7841285249622,26.7841285249622,270104.468519765,0.0,1.0
2015-08-31,33.44,33.6,33.21,33.22,196626,27.1001893456803,27.2298553234109,26.9137945026927,26.9218986263009,242624.630999047,0.0,1.0
2015-09-01,32.67,33.31,32.6,32.96,341207,26.4761718278522,26.9948357387743,26.4194429625951,26.7111914124888,421028.869372778,0.0,1.0
2015-09-02,32.9,32.95,32.62,32.92,267118,26.6625666708398,26.7030872888806,26.4356512098114,26.6787749180561,329607.50960302,0.0,1.0
2015-09-03,32.77,33.07,32.63,33.0,393580,26.5572130639338,26.8003367721785,26.4437553334196,26.7436079069214,485653.99422561,0.0,1.0
2015-09-04,32.53,32.84,32.46,32.52,186377,26.362714097338,26.6139419291909,26.3059852320809,26.3546099737298,229977.98282887,0.0,1.0
2015-09-08,33.3,33.44,32.59,32.91,254999,26.9867316151661,27.1001893456803,26.4113388389869,26.670670794448,314653.394160111,0.0,1.0
2015-09-09,33.71,33.98,33.23,33.65,321142,27.3190006831006,27.5378120205209,26.930002749909,27.2703759414517,396269.868930335,0.0,1.0
2015-09-10,33.5,33.93,33.41,33.66,178334,27.1488140873293,27.4972914024801,27.0758769748559,27.2784800650598,220053.405676686,0.0,1.0
2015-09-11,33.79,33.83,33.25,33.25,148844,27.3838336719659,27.4162501663985,26.9462109971253,26.9462109971253,183664.523391729,0.0,1.0
2015-09-14,33.48,33.88,33.39,33.81,145176,27.132605840113,27.4567707844393,27.0596687276396,27.4000419191822,179138.432505964,0.0,1.0
2015-09-15,34.12,34.31,33.46,33.54,214893,27.6512697510351,27.8052480995901,27.1163975928967,27.1812305817619,265165.007828457,0.0,1.0
2015-09-16,34.37,34.53,33.91,34.07,204534,27.853872841239,27.9835388189696,27.4810831552638,27.6107491329943,252382.626289296,0.0,1.0
2015-09-17,34.34,34.92,34.258,34.4,204711,27.8295604704146,28.2995996396877,27.7631066568277,27.8781852120635,252601.033619388,0.0,1.0
2015-09-18,33.63,34.32,33.54,33.93,342264,27.2541676942354,27.8133522231983,27.1812305817619,27.4972914024801,422333.143654744,0.0,1.0
2015-09-21,33.79,34.25,33.55,33.72,138558,27.3838336719659,27.7566233579411,27.1893347053701,27.3271048067088,170972.219451985,0.0,1.0
2015-09-22,33.57,33.87,33.33,33.74,219149,27.2055429525864,27.4486666608311,27.0110439859906,27.3433130539251,270416.655268429,0.0,1.0
2015-09-23,34.22,34.57,33.58,33.65,738825,27.7323109871167,28.0159553134022,27.2136470761946,27.2703759414517,911665.512179827,0.0,1.0
2015-09-24,33.45,33.99,33.24,33.84,361560,27.1082934692885,27.545916144129,26.9381068735172,27.4243542900067,446143.244454017,0.0,1.0
2015-09-25,34.01,34.35,33.381,33.77,502638,27.5621243913453,27.8376645940227,27.0523750163922,27.3676254247496,620224.99199546,0.0,1.0
2015-09-28,33.16,34.05,33.05,34.0,346153,26.8732738846519,27.594540885778,26.7841285249622,27.5540202677372,427131.935218197,0.0,1.0
2015-09-29,32.84,33.42,32.83,33.26,364351,26.6139419291909,27.083981098464,26.6058378055827,26.9543151207335,449587.170207062,0.0,1.0
2015-09-30,33.7,33.79,32.87,33.01,598871,27.3108965594925,27.3838336719659,26.6382543000153,26.7517120305295,738970.712881461,0.0,1.0
2015-10-01,33.66,33.99,33.43,33.78,310384,27.2784800650598,27.545916144129,27.0920852220722,27.3757295483577,382995.145443676,0.0,1.0
2015-10-02,33.86,33.88,33.1,33.41,196654,27.440562537223,27.4567707844393,26.824649143003,27.0758769748559,242659.181311152,0.0,1.0
2015-10-05,34.65,34.8,33.95,34.02,254650,28.0807883022675,28.2023501563898,27.5134996496964,27.5702285149535,314222.749198515,0.0,1.0
2015-10-06,34.45,34.79,34.41,34.56,244658,27.9187058301043,28.1942460327817,27.8862893356717,28.007851189794,301893.223535875,0.0,1.0
2015-10-07,35.08,35.26,34.35,34.5,318996,28.4292656174183,28.5751398423651,27.8376645940227,27.9592264481451,393621.834295423,0.0,1.0
2015-10-08,35.65,35.65,34.94,34.94,248909,28.8912006630833,28.8912006630833,28.315807886904,28.315807886904,307138.701277256,0.0,1.0
2015-10-09,35.68,36.07,35.61,35.7,347198,28.9155130339077,29.2315738546259,28.8587841686506,28.9317212811241,428421.402223547,0.0,1.0
2015-10-12,35.75,36.0,35.51,35.59,443788,28.9722418991648,29.1748449893688,28.7777429325691,28.8425759214343,547607.639588891,0.0,1.0
2015-10-13,34.98,36.04,34.89,35.84,515469,28.3482243813367,29.2072614838014,28.2752872688633,29.0451790116383,636057.67251761,0.0,1.0
2015-10-14,34.88,36.39,34.42,34.5,791519,28.2671831452551,29.490905810087,27.8943934592798,27.9592264481451,976686.731682151,0.0,1.0
2015-10-15,35.16,35.51,34.19,35.14,672728,28.4940986062835,28.7777429325691,27.7079986162922,28.4778903590672,830105.798636635,0.0,1.0
2015-10-16,35.64,35.76,35.026,35.25,253327,28.8830965394751,28.980346022773,28.3855033499342,28.5670357187569,312590.246951551,0.0,1.0
2015-10-19,36.0,36.02,35.54,35.57,214503,29.1748449893688,29.1910532365851,28.8020553033935,28.826367674218,264683.771338422,0.0,1.0
2015-10-20,35.85,36.24,35.59,35.99,176649,29.0532831352464,29.3693439559646,28.8425759214343,29.1667408657606,217974.217251791,0.0,1.0
2015-10-21,35.38,35.94,35.3,35.87,209110,28.672389325663,29.1262202477198,28.6075563367977,29.0694913824627,258029.13443904,0.0,1.0
2015-10-22,36.24,36.31,35.346,35.54,311615,29.3693439559646,29.4260728212217,28.6448353053953,28.8020553033935,384514.125236581,0.0,1.0
2015-10-23,37.28,37.3,36.45,36.58,582367,30.212172811213,30.2283810584293,29.5395305517359,29.644884158642,718605.771774954,0.0,1.0
2015-10-26,37.45,37.61,37.1201,37.24,347962,30.3499429125517,30.4796088902822,30.0825878747186,30.1797563167804,429364.132168128,0.0,1.0
2015-10-27,37.44,37.76,36.84,37.06,634847,30.3418387889435,30.6011707444046,29.8555913724541,30.0338820918335,783362.928177618,0.0,1.0
2015-10-28,38.33,38.486,37.52,37.56,598679,31.0631057900696,31.1895301183569,30.4066717778088,30.4390882722414,738733.796455598,0.0,1.0
2015-10-29,37.78,38.36,37.66,38.23,555741,30.6173789916209,31.0874181608941,30.520129508323,30.982064553988,685750.89284246,0.0,1.0
2015-10-30,37.26,37.79,37.0856,37.75,336320,30.1959645639967,30.6254831152291,30.0546286482704,30.5930666207964,414998.605970724,0.0,1.0
2015-11-02,37.2,37.5913,37.04,37.26,417590,30.1473398223478,30.464454179135,30.0176738446172,30.1959645639967,515280.886855715,0.0,1.0
2015-11-03,37.1,37.2927,35.5001,36.75,307277,30.0662985862662,30.2224650481954,28.769719850197,29.7826542599806,379161.29473973,0.0,1.0
2015-11-04,37.12,37.24,36.83,37.1,155866,30.0825068334825,30.1797563167804,29.8474872488459,30.0662985862662,192329.248091796,0.0,1.0
2015-11-05,37.18,37.26,36.79,37.08,233273,30.1311315751314,30.1959645639967,29.8150707544133,30.0500903390499,287844.819846006,0.0,1.0
2015-11-06,37.35,37.458,36.91,36.94,294179,30.2689016764701,30.3564262114382,29.9123202377112,29.9366326085356,362999.152312862,0.0,1.0
2015-11-09,36.94,37.43,36.85,37.3,335189,29.9366326085356,30.3337346653354,29.8636954960622,30.2283810584293,413603.020149623,0.0,1.0
2015-11-10,37.36,37.39,36.68,36.68,285983,30.2770058000783,30.3013181709028,29.7259253947235,29.7259253947235,352885.782383817,0.0,1.0
2015-11-11,37.48,37.935,37.32,37.4,197361,30.3742552833762,30.7429929075474,30.2445893056457,30.3094222945109,243531.576691805,0.0,1.0
2015-11-12,36.89,37.5712,36.71,37.35,331122,29.8961119904949,30.4481648906826,29.750237765548,30.2689016764701,408584.587316359,0.0,1.0
2015-11-13,37.13,37.44,36.41,36.62,340962,30.0906109570907,30.3418387889435,29.5071140573033,29.6773006530746,420726.554141858,0.0,1.0
2015-11-16,37.64,37.68,36.9,37.01,316089,30.5039212611067,30.5363377555393,29.904216114103,29.9933614737928,390034.771535086,0.0,1.0
2015-11-17,37.64,37.98,37.277,37.72,440150,30.5039212611067,30.7794614637841,30.2097415741306,30.568754249972,543118.566894666,0.0,1.0
2015-11-18,37.44,37.96,36.97,37.54,407112,30.4877130138904,30.9111534724166,30.1049879840686,30.5691438712993,499948.069999725,0.18,1.0
2015-11-19,37.44,37.69,37.13,37.47,378407,30.4877130138904,30.6912901574126,30.2352773559228,30.5121422711131,464697.305224081,0.0,1.0
2015-11-20,37.44,37.79,37.31,37.69,735180,30.4877130138904,30.7727210148215,30.3818528992588,30.6912901574126,902827.286108977,0.0,1.0
2015-11-23,37.44,37.595,37.35,37.38,284064,30.4877130138904,30.6139308428742,30.4144252422224,30.4388544994451,348840.7331555,0.0,1.0
2015-11-24,36.95,37.26,36.82,37.13,438185,30.0887018125868,30.3411374705544,29.9828416979552,30.2352773559228,538106.823313559,0.0,1.0
2015-11-25,36.79,37.15,36.75,37.0,409513,29.9584124407326,30.2515635274046,29.925840097769,30.1294172412913,502896.583716022,0.0,1.0
2015-11-27,37.2,37.41,36.77,36.77,357000,30.292278956109,30.4632837566677,29.9421262692508,29.9421262692508,438408.744988853,0.0,1.0
2015-11-30,36.94,37.3,36.91,37.3,479185,30.0805587268459,30.3737098135179,30.0561294696232,30.3737098135179,588456.287023763,0.0,1.0
2015-12-01,37.37,37.49,36.89,37.05,393331,30.4307114137042,30.5284284425948,30.0398432981415,30.1701326699957,483024.510014594,0.0,1.0
2015-12-02,37.5,38.005,37.4,37.4,316175,30.5365715283357,30.9477973582507,30.4551406709268,30.4551406709268,388274.187526192,0.0,1.0
2015-12-03,36.5,37.66,36.46,37.66,439321,29.7222629542468,30.66686090019,29.6896906112832,30.66686090019,539501.871869041,0.0,1.0
2015-12-04,37.23,37.29,36.65,36.67,206912,30.3167082133317,30.365566727777,29.8444092403601,29.8606954118419,254095.322809898,0.0,1.0
2015-12-07,36.82,37.29,36.48,37.14,266194,29.9828416979552,30.365566727777,29.705976782765,30.2434204416637,326895.735192053,0.0,1.0
2015-12-08,36.82,36.94,36.33,36.56,254436,29.9828416979552,30.0805587268459,29.5838304966517,29.7711214686921,312456.491428526,0.0,1.0
2015-12-09,36.4,36.98,36.23,36.72,204234,29.6408320968379,30.1131310698095,29.5023996392428,29.9014108405463,250806.643204631,0.0,1.0
2015-12-10,36.49,36.63,36.0,36.37,257954,29.7141198685059,29.8281230688783,29.3151086672023,29.6164028396152,316776.721022001,0.0,1.0
2015-12-11,35.97,36.455,35.86,35.93,295025,29.2906794099796,29.6856190684128,29.2011054668298,29.2581070670161,362301.232465928,0.0,1.0
2015-12-14,35.84,36.27,35.68,35.95,714569,29.1848192953481,29.5349719822063,29.0545299234938,29.2743932384979,877516.242291146,0.0,1.0
2015-12-15,36.01,36.415,35.66,36.11,333243,29.3232517529432,29.6530467254492,29.0382437520121,29.4046826103521,409234.30085804,0.0,1.0
2015-12-16,35.97,36.54,35.68,36.35,316737,29.2906794099796,29.7548352972103,29.0545299234938,29.6001166681334,388964.343589732,0.0,1.0
2015-12-17,35.51,36.13,35.5,36.03,233379,28.9160974658987,29.4209687818339,28.9079543801578,29.339537924425,286597.743688385,0.0,1.0
2015-12-18,34.69,35.4,34.67,35.24,1031923,28.2483644351458,28.8265235227489,28.232078263664,28.6962341508947,1267238.28390793,0.0,1.0
2015-12-21,35.17,35.18,34.81,34.99,277576,28.6392325507085,28.6473756364494,28.3460814640364,28.4926570073725,340873.237532285,0.0,1.0
2015-12-22,35.42,35.55,34.91,35.29,187400,28.8428096942307,28.9486698088623,28.4275123214453,28.7369495795991,230133.890226642,0.0,1.0
2015-12-23,35.58,35.76,35.39,35.57,215656,28.9730990660849,29.1196746094209,28.818380437008,28.964955980344,264833.266972874,0.0,1.0
2015-12-24,35.74,35.97,35.5025,35.61,93606,29.1033884379392,29.2906794099796,28.909990151593,28.9975283233076,114951.509757497,0.0,1.0
2015-12-28,35.94,36.05,35.39,35.68,256142,29.266250152757,29.3558240959067,28.818380437008,29.0545299234938,314551.52033315,0.0,1.0
2015-12-29,36.35,36.46,36.02,36.12,174716,29.6001166681334,29.6896906112832,29.3313948386841,29.412825696093,214557.485404685,0.0,1.0
2015-12-30,35.55,36.45,35.52,36.45,241301,28.9486698088623,29.6815475255423,28.9242405516396,29.6815475255423,296326.242505756,0.0,1.0
2015-12-31,34.87,35.87,34.82,35.49,442344,28.3949399784818,29.2092485525707,28.3542245497773,28.8998112944169,543214.223790893,0.0,1.0
2016-01-04,34.14,34.38,33.67,34.3,513844,27.8004947193968,27.9959287771782,27.417769689575,27.9307840912511,631018.77635869,0.0,1.0
2016-01-05,34.99,35.01,34.17,34.23,263246,28.4926570073725,28.5089431788542,27.8249239766195,27.8737824910648,323275.485947718,0.0,1.0
2016-01-06,34.51,34.76,34.28,34.55,260947,28.1017888918098,28.305366035332,27.9144979197693,28.1343612347733,320452.231872846,0.0,1.0
2016-01-07,33.4,34.19,33.36,33.94,312238,27.197906374571,27.8412101481013,27.1653340316075,27.6376330045791,383439.410974312,0.0,1.0
2016-01-08,33.31,33.79,33.16,33.5,409055,27.124618602903,27.5154867184657,27.0024723167897,27.2793372319799,502334.143365309,0.0,1.0
2016-01-11,34.51,34.62,33.3,33.38,657969,28.1017888918098,28.1913628349595,27.1164755171621,27.1816202030892,808009.421657059,0.0,1.0
2016-01-12,34.52,34.8,34.0,34.75,308041,28.1099319775507,28.3379383782956,27.6864915190244,28.2972229495911,378285.345140367,0.0,1.0
2016-01-13,33.54,34.63,33.32,34.62,277246,27.3119095749435,28.1995059207004,27.1327616886439,28.1913628349595,340467.985751203,0.0,1.0
2016-01-14,34.32,34.59,33.28,33.56,327339,27.9470702627329,28.1669335777369,27.1001893456803,27.3281957464253,401983.97808377,0.0,1.0
2016-01-15,33.76,33.81,33.01,33.44,393100,27.491057461243,27.5317728899475,26.8803260306763,27.2304787175346,482740.833767838,0.0,1.0
2016-01-19,33.35,34.0,32.97,34.0,396408,27.1571909458666,27.6864915190244,26.8477536877128,27.6864915190244,486803.17586426,0.0,1.0
2016-01-20,33.24,33.63,32.41,32.97,409513,27.0676170027168,27.3851973466115,26.391740886223,26.8477536877128,502896.583716022,0.0,1.0
2016-01-21,32.68,33.34,32.45,33.13,512189,26.611604201227,27.1490478601257,26.4243132291865,26.978043059567,628986.377274777,0.0,1.0
2016-01-22,33.7,33.73,32.0,32.96,310473,27.4421989467977,27.4666282040204,26.0578743708465,26.8396106019719,381271.927963373,0.0,1.0
2016-01-25,33.13,33.74,33.02,33.6,244137,26.978043059567,27.4747712897613,26.8884691164172,27.3607680893888,299808.951751663,0.0,1.0
2016-01-26,33.96,33.97,33.21,33.24,308746,27.6539191760608,27.6620622618017,27.0431877454941,27.0676170027168,379151.110309043,0.0,1.0
2016-01-27,34.02,35.1,33.59,33.75,584171,27.7027776905062,28.5822309505222,27.3526250036479,27.4829143755022,717382.843050092,0.0,1.0
2016-01-28,34.57,34.88,34.08,34.35,237086,28.1506474062551,28.4030830642227,27.7516362049515,27.9714995199555,291150.072029208,0.0,1.0
2016-01-29,35.37,35.485,34.61,34.67,442767,28.8020942655263,28.8957397515465,28.1832197492187,28.232078263664,543733.682892098,0.0,1.0
2016-02-01,34.7,35.6,34.54,35.18,369221,28.2565075208867,28.9893852375667,28.1262181490324,28.6473756364494,453416.569281594,0.0,1.0
2016-02-02,34.84,35.04,34.39,34.46,290302,28.3705107212591,28.5333724360769,28.0040718629191,28.0610734631053,356501.219853653,0.0,1.0
2016-02-03,34.05,34.61,31.5,33.11,770848,27.7272069477288,28.1832197492187,25.650720083802,26.9617568880852,946628.863465456,0.0,1.0
2016-02-04,33.78,34.87,33.5401,34.14,359868,27.5073436327248,28.3949399784818,27.3119910058009,27.8004947193968,441930.751377167,0.0,1.0
2016-02-05,33.13,33.96,32.95,33.67,347457,26.978043059567,27.6539191760608,26.831467516231,27.417769689575,426689.600301378,0.0,1.0
2016-02-08,33.31,33.48,32.48,32.74,292124,27.124618602903,27.2630510604981,26.4487424864092,26.6604627156723,358738.700899506,0.0,1.0
2016-02-09,33.75,33.87,32.65,32.87,277857,27.4829143755022,27.5806314043928,26.5871749440043,26.7663228303039,341218.315564055,0.0,1.0
2016-02-10,33.72,34.28,33.68,33.87,288405,27.4584851182795,27.9144979197693,27.4259127753159,27.5806314043928,354171.63613028,0.0,1.0
2016-02-11,33.71,33.87,33.02,33.17,204829,27.4503420325386,27.5806314043928,26.8884691164172,27.0106154025306,251537.324446279,0.0,1.0
2016-02-12,34.13,34.5,33.94,34.15,307901,27.792351633656,28.0936458060689,27.6376330045791,27.8086378051377,378113.420142332,0.0,1.0
2016-02-16,34.91,34.98,34.04,34.37,252082,28.4275123214453,28.4845139216316,27.719063861988,27.9877856914373,309565.69539014,0.0,1.0
2016-02-17,34.13,34.96,34.065,34.87,410689,27.9399450627096,28.6194104715009,27.886733916238,28.5457334994633,501676.561587364,0.18125,1.0
2016-02-18,34.67,34.85,34.125,34.23,285131,28.3820068949353,28.5293608390105,27.9358518975964,28.0218083649736,348301.365953231,0.0,1.0
2016-02-19,34.74,34.91,33.985,34.61,322255,28.4393112065201,28.5784788203689,27.8212432744268,28.3328889135769,393650.135149313,0.0,1.0
2016-02-22,35.18,35.3065,34.01,34.98,305714,28.7995097364818,28.9030668138458,27.8417090999928,28.6357831319537,373444.500215782,0.0,1.0
2016-02-23,34.96,35.24,34.815,34.95,487070,28.6194104715009,28.8486277178402,28.5007086832181,28.6112241412745,594979.663084129,0.0,1.0
2016-02-24,35.04,35.1468,34.34,34.55,326279,28.6849011133122,28.7723311201301,28.111857997464,28.2837709322185,398565.646604032,0.0,1.0
2016-02-25,35.64,35.74,34.97,35.09,287286,29.1760809268963,29.2579442291603,28.6275968017273,28.7258327644442,350933.803126423,0.0,1.0
2016-02-26,35.88,36.25,35.54,35.66,445104,29.3725528523299,29.6754470707068,29.0942176246322,29.1924535873491,543716.15570123,0.0,1.0
2016-02-29,35.48,36.2,35.44,35.76,392784,29.0450996432738,29.6345154195748,29.0123543223682,29.2743168896131,479804.73440129,0.0,1.0
2016-03-01,35.89,36.08,35.6,35.78,189354,29.3807391825563,29.5362794568579,29.1433356059907,29.2906895500659,231305.108349174,0.0,1.0
2016-03-02,35.37,36.23,35.14,35.89,250739,28.9550500107834,29.659074410254,28.7667644155762,29.3807391825563,306289.867456528,0.0,1.0
2016-03-03,35.61,35.62,34.6001,35.35,175568,29.1515219362171,29.1597082664435,28.3247844466527,28.9386773503306,214464.839732182,0.0,1.0
2016-03-04,35.9,36.15,35.52,35.7,220043,29.3889255127827,29.5935837684428,29.0778449641794,29.2251989082547,268793.212482848,0.0,1.0
2016-03-07,35.56,35.75,35.29,35.75,268137,29.110590285085,29.2661305593867,28.8895593689722,29.2661305593867,327542.369516474,0.0,1.0
2016-03-08,35.72,35.95,35.31,35.46,217098,29.2415715687075,29.4298571639147,28.905932029425,29.028726982821,265195.751937582,0.0,1.0
2016-03-09,35.71,36.01,35.5,35.83,157913,29.2333852384811,29.4789751452731,29.0614723037266,29.3316212011979,192898.39968917,0.0,1.0
2016-03-10,35.45,36.0,35.06,36.0,148573,29.0205406525946,29.4707888150467,28.701273773765,29.4707888150467,181489.136024387,0.0,1.0
2016-03-11,35.65,35.736,35.02,35.72,363370,29.1842672571227,29.2546696970697,28.6685284528593,29.2415715687075,443874.104697229,0.0,1.0
2016-03-14,35.29,35.5,35.07,35.5,210310,28.8895593689722,29.0614723037266,28.7094601039914,29.0614723037266,256903.880229172,0.0,1.0
2016-03-15,35.03,35.42,35.005,35.22,260160,28.6767147830857,28.9959816619154,28.6562489575197,28.8322550573874,317798.076555664,0.0,1.0
2016-03-16,35.22,35.645,34.5073,34.83,296683,28.8322550573874,29.1801740920095,28.2488153021517,28.5129881785577,362412.695059824,0.0,1.0
2016-03-17,35.42,35.58,34.92,35.27,316501,28.9959816619154,29.1269629455379,28.5866651505953,28.8731867085194,386621.344664606,0.0,1.0
2016-03-18,35.71,35.95,35.2,35.6,482278,29.2333852384811,29.4298571639147,28.8158823969346,29.1433356059907,589126.002325922,0.0,1.0
2016-03-21,35.34,35.7,35.23,35.6,304035,28.9304910201042,29.2251989082547,28.8404413876138,29.1433356059907,371393.520162981,0.0,1.0
2016-03-22,35.11,35.42,35.07,35.07,259643,28.742205424897,28.9959816619154,28.7094601039914,28.7094601039914,317166.535943811,0.0,1.0
2016-03-23,35.13,35.57,35.0,35.14,314408,28.7585780853498,29.1187766153115,28.6521557924065,28.7667644155762,384064.643502894,0.0,1.0
2016-03-24,35.18,35.49,34.8,34.96,200249,28.7995097364818,29.0532859735002,28.4884291878785,28.6194104715009,244613.8800438,0.0,1.0
2016-03-28,35.68,36.01,35.128,35.13,257509,29.2088262478019,29.4789751452731,28.7569408193045,28.7585780853498,314559.751290637,0.0,1.0
2016-03-29,36.78,36.78,35.77,35.77,370268,30.1093225727061,30.1093225727061,29.2825032198395,29.2825032198395,452300.346748586,0.0,1.0
2016-03-30,36.85,36.99,36.4727,36.73,209394,30.1666268842909,30.2812355074605,29.8577566448487,30.0683909215741,255784.941736995,0.0,1.0
2016-03-31,36.81,36.99,36.64,36.77,205906,30.1338815633853,30.2812355074605,29.9947139495365,30.1011362424797,251524.180316998,0.0,1.0
2016-04-01,37.45,37.605,36.55,36.69,370730,30.657806697875,30.7846948163842,29.9210369774988,30.0356456006685,452864.702188964,0.0,1.0
2016-04-04,37.1,37.56,36.76,37.45,333017,30.3712851399509,30.7478563303654,30.0929499122533,30.657806697875,406796.440883831,0.0,1.0
2016-04-05,36.65,37.09,36.6,36.92,235334,30.0029002797629,30.3630988097245,29.9619686286308,30.2239311958757,287471.91170107,0.0,1.0
2016-04-06,37.18,37.255,36.62,36.62,232604,30.4367757817622,30.4981732584602,29.9783412890836,29.9783412890836,284137.084098837,0.0,1.0
2016-04-07,36.86,37.24,36.62,37.09,328265,30.1748132145173,30.4858937631206,29.9783412890836,30.3630988097245,400991.642068514,0.0,1.0
2016-04-08,36.86,37.32,36.66,37.15,154810,30.1748132145173,30.5513844049318,30.0110866099892,30.4122167910829,189107.934469489,0.0,1.0
2016-04-11,36.67,37.24,36.5701,37.0,166530,30.0192729402157,30.4858937631206,29.9374915012539,30.2894218376869,203424.483736218,0.0,1.0
2016-04-12,36.94,37.1368,36.47,36.69,218855,30.2403038563285,30.4014108351841,29.8555463356876,30.0356456006685,267342.012779019,0.0,1.0
2016-04-13,37.47,38.37,36.7,37.31,805496,30.6741793583278,31.410949078704,30.0438319308949,30.5431980747054,983952.488750309,0.0,1.0
2016-04-14,37.59,37.96,37.39,37.5,237699,30.7724153210446,31.0753095394215,30.6086887165166,30.698738349007,290360.874074434,0.0,1.0
2016-04-15,37.65,37.8,37.42,37.47,285664,30.821533302403,30.9443282557991,30.6332477071958,30.6741793583278,348952.45134224,0.0,1.0
2016-04-18,37.72,38.11,37.55,37.67,302964,30.8788376139879,31.1981044928175,30.739670000139,30.8379059628558,370085.241642104,0.0,1.0
2016-04-19,37.79,38.08,37.62,37.84,230598,30.9361419255727,31.1735455021383,30.7969743117238,30.9770735767047,281686.65766291,0.0,1.0
2016-04-20,37.45,37.86,37.35,37.75,217644,30.657806697875,30.9934462371575,30.575943395611,30.9033966046671,265862.717458029,0.0,1.0
2016-04-21,36.72,37.4,36.56,37.4,322646,30.0602045913477,30.616875046743,29.9292233077252,30.616875046743,394127.760641061,0.0,1.0
2016-04-22,36.92,37.02,36.6,36.61,394888,30.2239311958757,30.3057944981397,29.9619686286308,29.9701549588572,482374.872597297,0.0,1.0
2016-04-25,36.8,36.98,36.665,36.83,308034,30.1256952331589,30.2730491772341,30.0151797751025,30.1502542238381,376278.492903394,0.0,1.0
2016-04-26,37.22,37.25,36.77,36.88,194813,30.4695211026678,30.494080093347,30.1011362424797,30.1911858749701,237973.542005067,0.0,1.0
2016-04-27,37.61,37.67,36.8,37.09,334230,30.7887879814974,30.8379059628558,30.1256952331589,30.3630988097245,408278.179301966,0.0,1.0
2016-04-28,37.86,38.44,37.2675,37.46,384434,30.9934462371575,31.4682533902888,30.5084061712432,30.6659930281014,469604.803823031,0.0,1.0
2016-04-29,37.85,38.02,37.39,37.84,371637,30.9852599069311,31.1244275207799,30.6086887165166,30.9770735767047,453972.646743992,0.0,1.0
2016-05-02,38.1,38.16,37.62,37.77,294748,31.1899181625911,31.2390361439495,30.7969743117238,30.9197692651199,360048.998572527,0.0,1.0
2016-05-03,37.76,38.09,37.63,37.94,210025,30.9115829348935,31.1817318323647,30.8051606419502,31.0589368789687,256555.738886082,0.0,1.0
2016-05-04,37.76,37.88,37.47,37.56,167730,30.9115829348935,31.0098188976103,30.6741793583278,30.7478563303654,204890.342022914,0.0,1.0
2016-05-05,37.72,37.85,37.405,37.77,214989,30.8788376139879,30.9852599069311,30.6209682118562,30.9197692651199,262619.505998714,0.0,1.0
2016-05-06,37.57,37.76,37.22,37.57,395998,30.7560426605918,30.9115829348935,30.4695211026678,30.7560426605918,483730.791512491,0.0,1.0
2016-05-09,37.83,37.96,37.5101,37.61,129758,30.9688872464783,31.0753095394215,30.7070065425357,30.7887879814974,158505.699637568,0.0,1.0
2016-05-10,38.05,38.08,37.77,38.0,133177,31.1489865114591,31.1735455021383,30.9197692651199,31.1080548603271,162682.174206079,0.0,1.0
2016-05-11,37.7,38.07,37.68,37.89,150461,30.862464953535,31.1653591719119,30.8460922930822,31.0180052278367,183795.419728789,0.0,1.0
2016-05-12,37.81,37.98,37.57,37.87,161929,30.9525145860255,31.0916821998743,30.7560426605918,31.0016325673839,197804.138755312,0.0,1.0
2016-05-13,38.02,38.21,37.45,37.7,233594,31.1244275207799,31.2799677950815,30.657806697875,30.862464953535,285346.417185361,0.0,1.0
2016-05-16,38.51,38.68,37.7054,38.12,391555,31.5255577018736,31.6647253157224,30.8668855718573,31.2062908230439,478303.451205999,0.0,1.0
2016-05-17,37.62,38.6799,37.44,38.4,407921,30.7969743117238,31.6646434524202,30.6496203676486,31.4355080693832,498295.315139386,0.0,1.0
2016-05-18,37.69,37.94,37.1,37.38,218899,31.0036791499405,31.2093283881332,30.5183469478056,30.7486740945815,266107.234244676,0.1825,1.0
2016-05-19,37.29,37.8,36.9,37.56,291788,30.6746403688321,31.0941648147453,30.3538275572514,30.8967415460802,354715.634451439,0.0,1.0
2016-05-20,37.3,37.7,36.9001,37.32,394176,30.6828663383598,31.0119051194682,30.3539098169466,30.6993182774152,479184.853131487,0.0,1.0
2016-05-23,37.48,37.76,37.35,37.4,437516,30.8309337898586,31.0612609366345,30.7239961859983,30.7651260336369,531871.65175626,0.0,1.0
2016-05-24,38.65,38.77,37.57,37.57,216394,31.7933722246007,31.8920838589332,30.904967515608,30.904967515608,263062.000498597,0.0,1.0
2016-05-25,38.79,38.96,38.33,38.74,268061,31.9085357979886,32.0483772799597,31.5301411997139,31.8674059503501,325871.618046963,0.0,1.0
2016-05-26,38.66,38.94,38.53,38.94,164983,31.8015981941284,32.0319253409043,31.6946605902682,32.0319253409043,200563.592466797,0.0,1.0
2016-05-27,38.99,39.02,38.5301,38.59,176587,32.0730551885428,32.097733097126,31.6947428499634,31.7440164074344,214670.136334861,0.0,1.0
2016-05-31,39.0,39.08,38.66,39.03,285488,32.0812811580705,32.1470889142922,31.8015981941284,32.1059590666537,347056.962754715,0.0,1.0
2016-06-01,39.39,39.4,38.74,38.99,261794,32.4020939696512,32.410319939179,31.8674059503501,32.0730551885428,318253.063201983,0.0,1.0
2016-06-02,39.69,39.69,39.26,39.42,383194,32.6488730554826,32.6488730554826,32.295156365791,32.4267718782344,465834.451135704,0.0,1.0
2016-06-03,39.5,39.81,39.38,39.69,327770,32.4925796344561,32.7475846898151,32.3938680001235,32.6488730554826,398457.590799307,0.0,1.0
2016-06-06,39.46,39.74,39.23,39.52,232782,32.4596757563452,32.6900029031211,32.2704784572079,32.5090315735115,282984.272207476,0.0,1.0
2016-06-07,39.56,39.62,39.34,39.44,147529,32.5419354516223,32.5912912687886,32.3609641220127,32.4432238172898,179345.424880346,0.0,1.0
2016-06-08,40.04,40.09,39.41,39.57,200943,32.9367819889524,32.977911836591,32.4185459087067,32.55016142115,244278.804246835,0.0,1.0
2016-06-09,40.18,40.34,39.78,39.86,246516,33.0519455623404,33.1835610747837,32.722906781232,32.7887145374536,299680.176506337,0.0,1.0
2016-06-10,39.65,39.97,39.47,39.8,231151,32.6159691773717,32.8792002022584,32.4679017258729,32.7393587202874,281001.527201546,0.0,1.0
2016-06-13,39.47,39.82,39.33,39.62,192059,32.4679017258729,32.7558106593428,32.352738152485,32.5912912687886,233478.861492279,0.0,1.0
2016-06-14,39.75,39.83,38.8,39.35,233237,32.6982288726488,32.7640366288705,31.9167617675163,32.3691900915404,283537.398496684,0.0,1.0
2016-06-15,39.41,40.01,39.34,39.91,199485,32.4185459087067,32.9121040803693,32.3609641220127,32.8298443850922,242506.368797022,0.0,1.0
2016-06-16,39.64,39.67,39.04,39.34,182059,32.607743207844,32.6324211164271,32.1141850361814,32.3609641220127,221322.239751445,0.0,1.0
2016-06-17,39.36,39.7,39.26,39.7,427869,32.3774160610681,32.6570990250103,32.295156365791,32.6570990250103,520144.158762879,0.0,1.0
2016-06-20,39.79,40.02,39.51,39.74,223191,32.7311327507597,32.920330049897,32.5008056039838,32.6900029031211,271324.856295842,0.0,1.0
2016-06-21,39.89,39.98,39.7,39.98,133564,32.8133924460368,32.8874261717862,32.6570990250103,32.8874261717862,162368.702619272,0.0,1.0
2016-06-22,39.65,39.98,39.55,39.81,191114,32.6159691773717,32.8874261717862,32.5337094820946,32.7475846898151,232330.06073777,0.0,1.0
2016-06-23,40.06,40.07,39.74,40.04,308728,32.9532339280078,32.9614598975356,32.6900029031211,32.9367819889524,375308.951680412,0.0,1.0
2016-06-24,40.04,40.28,38.6001,38.9,576206,32.9367819889524,33.1342052576175,31.7523246366574,31.9990214627934,700471.838679885,0.0,1.0
2016-06-27,39.76,40.135,39.39,39.87,449228,32.7064548421765,33.0149286994657,32.4020939696512,32.7969405069813,546109.487139126,0.0,1.0
2016-06-28,39.6,40.14,39.5,39.96,303022,32.5748393297332,33.0190416842295,32.4925796344561,32.8709742327307,368372.383315092,0.0,1.0
2016-06-29,40.32,40.45,40.0,40.0,313985,33.1671091357283,33.2740467395885,32.9038781108416,32.9038781108416,381699.687729568,0.0,1.0
2016-06-30,41.38,41.4,40.29,40.43,486032,34.0390619056656,34.055513844721,33.1424312271452,33.2575948005331,590850.717794091,0.0,1.0
2016-07-01,41.34,41.46,40.24,41.24,234893,34.0061580275548,34.1048696618873,33.1013013795066,33.9238983322777,285550.535056966,0.0,1.0
2016-07-05,41.28,41.51,40.99,41.35,351344,33.9568022103885,34.1459995095259,33.7182490940849,34.0143839970825,427115.610891149,0.0,1.0
2016-07-06,40.77,41.38,40.62,41.17,539293,33.5372777644753,34.0390619056656,33.4138882215596,33.8663165455837,655598.100847944,0.0,1.0
2016-07-07,40.46,41.11,40.3102,40.94,389578,33.2822727091163,33.8169607284174,33.1590476855912,33.6771192464464,473595.238455052,0.0,1.0
2016-07-08,41.02,41.2,40.59,40.59,399493,33.742927002668,33.8909944541668,33.3892103129765,33.3892103129765,485648.52891109,0.0,1.0
2016-07-11,41.64,41.71,40.84,41.04,363856,34.2529371133861,34.3105189000801,33.5948595511693,33.7593789417235,442325.97601328,0.0,1.0
2016-07-12,41.94,42.18,41.49,42.18,343862,34.4997161992174,34.6971394678824,34.1295475704704,34.6971394678824,418020.026504657,0.0,1.0
2016-07-13,39.05,41.9,38.87,41.9,1231601,32.1224110057091,34.4668123211066,31.9743435542103,34.4668123211066,1497210.74926326,0.0,1.0
2016-07-14,38.3,39.32,38.28,39.25,613366,31.5054632911308,32.3445121829573,31.4890113520754,32.2869303962633,745645.845068823,0.0,1.0
2016-07-15,38.65,38.9086,38.2,38.42,590783,31.7933722246007,32.0060957965873,31.4232035958537,31.6041749254633,718192.546191497,0.0,1.0
2016-07-18,37.98,38.9231,37.91,38.59,472619,31.2422322662441,32.0180234524024,31.1846504795501,31.7440164074344,574545.041053109,0.0,1.0
2016-07-19,37.98,38.27,37.9128,38.07,412680,31.2422322662441,31.4807853825477,31.1869537510179,31.3162659919935,501679.466000726,0.0,1.0
2016-07-20,38.29,38.38,38.011,38.22,620494,31.4972373216031,31.5712710473525,31.26773277178,31.4396555349091,754311.085045689,0.0,1.0
2016-07-21,38.1,38.37,38.0,38.12,312510,31.3409439005766,31.5630450778248,31.2586842052995,31.357395839632,379906.586022795,0.0,1.0
2016-07-22,38.79,38.94,38.05,38.29,811768,31.9085357979886,32.0319253409043,31.299814052938,31.4972373216031,986835.651731313,0.0,1.0
2016-07-25,38.95,39.16,38.62,38.86,570692,32.040151310432,32.2128966705139,31.7686943160175,31.9661175846826,693768.677451988,0.0,1.0
2016-07-26,38.99,39.04,38.74,38.93,542106,32.0730551885428,32.1141850361814,31.8674059503501,32.0236993713766,659017.758543642,0.0,1.0
2016-07-27,39.16,39.185,38.81,38.97,444474,32.2128966705139,32.2334615943332,31.924987737044,32.0566032494874,540330.229163533,0.0,1.0
2016-07-28,39.08,39.41,38.93,39.15,383254,32.1470889142922,32.4185459087067,32.0236993713766,32.2046707009862,465907.39086615,0.0,1.0
2016-07-29,38.81,39.16,38.735,39.0,561645,31.924987737044,32.2128966705139,31.8632929655862,32.0812811580705,682770.581763057,0.0,1.0
2016-08-01,38.91,39.1681,38.71,38.79,375349,32.0072474323211,32.2195597058314,31.8427280417669,31.9085357979886,456297.581380021,0.0,1.0
2016-08-02,38.56,39.445,38.52,38.95,269118,31.7193384988513,32.4473368020537,31.6864346207404,32.040151310432,327156.572964969,0.0,1.0
2016-08-03,38.66,38.84,38.36,38.59,273889,31.8015981941284,31.9496656456272,31.5548191082971,31.7440164074344,332956.497197521,0.0,1.0
2016-08-04,38.86,38.89,38.5,38.7,316277,31.9661175846826,31.9907954932657,31.669982681685,31.8345020722392,384485.985432567,0.0,1.0
2016-08-05,39.22,39.2799,38.84,38.9,246874,32.2622524876802,32.3115260451512,31.9496656456272,31.9990214627934,300115.383564658,0.0,1.0
2016-08-08,39.01,39.445,38.6253,39.35,239010,32.0895071275982,32.4473368020537,31.7730540798672,32.3691900915404,290555.416227668,0.0,1.0
2016-08-09,39.1,39.35,38.92,38.95,204366,32.1635408533476,32.3691900915404,32.0154734018489,32.040151310432,248440.015868723,0.0,1.0
2016-08-10,39.31,39.54,39.1,39.18,349613,32.3362862134296,32.5254835125669,32.1635408533476,32.2293486095693,425011.29966781,0.0,1.0
2016-08-11,39.45,39.65,39.18,39.44,318758,32.4514497868175,32.6159691773717,32.2293486095693,32.4432238172898,387502.043286468,0.0,1.0
2016-08-12,39.18,39.54,39.04,39.4,201071,32.2293486095693,32.5254835125669,32.1141850361814,32.410319939179,244434.409005118,0.0,1.0
2016-08-15,39.3,39.37,38.98,39.11,288681,32.3280602439019,32.3856420305958,32.0648292190151,32.1717668228754,350938.572076562,0.0,1.0
2016-08-16,38.99,39.33,38.96,39.33,174299,32.0730551885428,32.352738152485,32.0483772799597,32.352738152485,211888.701280558,0.0,1.0
2016-08-17,38.79,38.86,38.51,38.79,181681,32.0596879880603,32.1175425423053,31.8282697710802,32.0596879880603,219821.415374492,0.18375,1.0
2016-08-18,39.02,39.03,38.68,38.81,195952,32.2497815234368,32.2580464597575,31.9687736885324,32.0762178607017,237088.336069607,0.0,1.0
2016-08-19,39.19,39.44,38.69,38.99,233266,32.390285440889,32.5969088489069,31.9770386248531,32.2249867144746,282235.689360726,0.0,1.0
2016-08-22,39.39,39.43,39.08,39.08,151471,32.5555841673033,32.5886439125862,32.2993711413611,32.2993711413611,183269.409614597,0.0,1.0
2016-08-23,39.73,39.93,39.501,39.55,234345,32.8365920022077,33.001890728622,32.6473249604633,32.6878231484348,283541.204561485,0.0,1.0
2016-08-24,39.71,39.78,39.42,39.61,146116,32.8200621295662,32.8779166838113,32.5803789762655,32.7374127663591,176790.230837893,0.0,1.0
2016-08-25,39.955,39.97,39.55,39.55,197617,33.0225530694238,33.0349504739049,32.6878231484348,32.6878231484348,239102.870647238,0.0,1.0
2016-08-26,39.82,40.29,39.69,40.03,182786,32.9109764290941,33.2994284361678,32.8035322569248,33.0845400918292,221158.388772859,0.0,1.0
2016-08-29,40.13,40.36,39.75,39.75,163552,33.1671894550364,33.3572829904128,32.8531218748491,32.8531218748491,197886.582126523,0.0,1.0
2016-08-30,40.37,40.61,40.105,40.26,268038,33.3655479267335,33.5639063984308,33.1465271142346,33.2746336272057,324307.398870262,0.0,1.0
2016-08-31,40.37,40.52,40.04,40.47,228693,33.3655479267335,33.4895219715443,33.0928050281499,33.4481972899407,276702.676373637,0.0,1.0
2016-09-01,40.41,40.46,40.04,40.26,274373,33.3986076720164,33.43993235362,33.0928050281499,33.2746336272057,331972.309710676,0.0,1.0
2016-09-02,41.08,41.13,40.58,40.65,341531,33.9523584055044,33.993683087108,33.5391115894686,33.5969661437136,413228.834133814,0.0,1.0
2016-09-06,41.13,41.13,40.79,41.0,209546,33.993683087108,33.993683087108,33.7126752522037,33.8862389149387,253536.133696222,0.0,1.0
2016-09-07,38.55,39.9,36.58,39.62,4056852,31.8613295163631,32.9770959196599,30.2331370611819,32.7456777026798,4908509.68788611,0.0,1.0
2016-09-08,38.51,38.89,38.01,38.66,1185235,31.8282697710802,32.1423373512675,31.4150229550444,31.952243815891,1434052.18625715,0.0,1.0
2016-09-09,37.32,38.925,37.26,38.25,1019535,30.8447423489149,32.17126462839,30.7951527309906,31.6133814267416,1233566.67303588,0.0,1.0
2016-09-12,37.68,37.68,37.07,37.17,500831,31.1422800564607,31.1422800564607,30.638118940897,30.7207683041042,605970.791020647,0.0,1.0
2016-09-13,37.28,37.78,37.0,37.52,354427,30.8116826036321,31.2249294196679,30.580264386652,31.0100410753293,428832.100147703,0.0,1.0
2016-09-14,37.56,37.58,37.03,37.24,306344,31.0431008206121,31.0596306932536,30.6050591956142,30.7786228583492,370655.003393218,0.0,1.0
2016-09-15,37.78,38.18,37.25,37.61,495386,31.2249294196679,31.5555268724966,30.7868877946699,31.0844255022157,599382.718482989,0.0,1.0
2016-09-16,37.88,38.3,37.58,37.92,555486,31.3075787828751,31.6547061083452,31.0596306932536,31.3406385281579,672099.552186055,0.0,1.0
2016-09-19,38.04,38.255,37.88,38.03,391822,31.4398177640065,31.617513894902,31.3075787828751,31.4315528276858,474077.457823681,0.0,1.0
2016-09-20,37.83,38.5,37.8,38.27,339671,31.2662541012715,31.8200048347595,31.2414592923093,31.629911299383,410978.363074118,0.0,1.0
2016-09-21,38.39,38.42,37.6,37.95,270682,31.7290905352316,31.7538853441938,31.076160565895,31.3654333371201,327506.455580926,0.0,1.0
2016-09-22,39.08,39.27,38.5,38.5,353397,32.2993711413611,32.4564049314547,31.8200048347595,31.8200048347595,427585.87155013,0.0,1.0
2016-09-23,39.17,39.26,38.7701,38.95,467373,32.3737555682475,32.448139995134,32.0432407647821,32.1919269691918,565488.930421025,0.0,1.0
2016-09-26,38.8,39.09,38.52,39.09,269580,32.067952924381,32.3076360776818,31.836534707401,32.3076360776818,326173.11197459,0.0,1.0
2016-09-27,38.75,38.91,38.52,38.88,251821,32.0266282427774,32.1588672239089,31.836534707401,32.1340724149468,304685.953077206,0.0,1.0
2016-09-28,39.09,39.22,38.58,38.75,347880,32.3076360776818,32.4150802498511,31.8861243253252,32.0266282427774,420910.684003711,0.0,1.0
2016-09-29,39.12,39.26,38.98,38.98,413256,32.332430886644,32.448139995134,32.2167217781539,32.2167217781539,500011.111959978,0.0,1.0
2016-09-30,39.58,39.855,39.14,39.33,464341,32.7126179573969,32.9399037062166,32.3489607592854,32.505994549379,561820.420607586,0.0,1.0
2016-10-03,39.65,39.715,39.21,39.21,250262,32.7704725116419,32.8241945977266,32.4068153135304,32.4068153135304,302799.671151365,0.0,1.0
2016-10-04,39.6,39.92,39.32,39.71,263942,32.7291478300384,32.9936257923013,32.4977296130583,32.8200621295662,319351.522816222,0.0,1.0
2016-10-05,39.55,39.81,39.34,39.75,381716,32.6878231484348,32.9027114927734,32.5142594856997,32.8531218748491,461849.898399334,0.0,1.0
2016-10-06,39.55,39.77,39.21,39.21,366470,32.6878231484348,32.8696517474905,32.4068153135304,32.4068153135304,443403.295293893,0.0,1.0
2016-10-07,39.55,39.685,39.18,39.56,688281,32.6878231484348,32.7993997887645,32.3820205045683,32.6960880847555,832772.296472225,0.0,1.0
2016-10-10,39.79,40.17,39.75,39.82,419422,32.886181620132,33.2002492003192,32.8531218748491,32.9109764290941,507471.544515937,0.0,1.0
2016-10-11,39.46,39.895,39.08,39.53,636939,32.6134387215483,32.9729634514995,32.2993711413611,32.6712932757933,770652.035640564,0.0,1.0
2016-10-12,37.33,39.79,37.29,39.14,1190371,30.8530072852357,32.886181620132,30.8199475399528,32.3489607592854,1440266.39021553,0.0,1.0
2016-10-13,38.06,38.14,36.26,37.06,1208831,31.456347636648,31.5224671272137,29.968659098919,30.6298540045763,1462601.71051768,0.0,1.0
2016-10-14,37.49,38.25,37.31,38.01,453973,30.9852462663671,31.6133814267416,30.8364774125942,31.4150229550444,549275.859345799,0.0,1.0
2016-10-17,37.59,37.7,37.25,37.36,508511,31.0678956295743,31.1588099291022,30.7868877946699,30.8778020941978,615263.05862197,0.0,1.0
2016-10-18,37.49,38.01,37.49,37.83,217667,30.9852462663671,31.4150229550444,30.9852462663671,31.2662541012715,263361.980726215,0.0,1.0
2016-10-19,37.27,37.69,37.26,37.57,311549,30.8034176673114,31.1505449927815,30.7951527309906,31.0513657569329,376952.692568333,0.0,1.0
2016-10-20,36.87,37.13,36.51,37.02,347389,30.4728202144827,30.6877085588213,30.1752825069369,30.5967942592934,420316.608041178,0.0,1.0
2016-10-21,36.56,36.7526,36.52,36.64,219925,30.2166071885405,30.3757898620775,30.1835474432576,30.2827266791062,266094.004195458,0.0,1.0
2016-10-24,36.82,37.17,36.755,36.8,205147,30.4314955328791,30.7207683041042,30.3777734467944,30.4149656602377,248213.648646974,0.0,1.0
2016-10-25,36.64,37.12,36.44,36.76,254730,30.2827266791062,30.6794436225006,30.1174279526919,30.3819059149548,308205.641417343,0.0,1.0
2016-10-26,36.53,36.7,36.3,36.54,235568,30.1918123795783,30.3323162970305,30.0017188442018,30.200077315899,285020.949779769,0.0,1.0
2016-10-27,36.67,36.79,36.5,36.6,254793,30.3075214880683,30.4067007239169,30.1670175706162,30.2496669338233,308281.86705001,0.0,1.0
2016-10-28,36.98,37.04,36.41,36.61,205858,30.5637345140106,30.6133241319349,30.0926331437297,30.257931870144,249073.909358502,0.0,1.0
2016-10-31,36.97,37.11,36.72,36.91,463101,30.5554695776899,30.6711786861799,30.3488461696719,30.5058799597655,560320.106567788,0.0,1.0
2016-11-01,35.28,36.95,35.25,36.95,617637,29.1586953394887,30.5389397050484,29.1339005305266,30.5389397050484,747297.953708175,0.0,1.0
2016-11-02,35.17,35.88,35.09,35.35,466399,29.0677810399608,29.6545915187317,29.0016615493951,29.2165498937337,564310.457941379,0.0,1.0
2016-11-03,35.04,35.315,34.99,35.11,297330,28.9603368677915,29.1876226166112,28.9190121861879,29.0181914220365,359748.688268435,0.0,1.0
2016-11-04,34.88,35.29,34.83,35.16,318406,28.82809788666,29.1669602758094,28.7867732050565,29.0595161036401,385249.187222277,0.0,1.0
2016-11-07,35.29,35.46,34.96,35.24,550242,29.1669602758094,29.3074641932616,28.8942173772258,29.1256355942059,665754.675714528,0.0,1.0
2016-11-08,35.86,36.06,35.17,35.32,468314,29.6380616460903,29.8033603725046,29.0677810399608,29.1917550847716,566627.475188322,0.0,1.0
2016-11-09,35.63,36.15,35.22,35.35,963642,29.4479681107138,29.8777447993911,29.1091057215644,29.2165498937337,1165940.01769203,0.0,1.0
2016-11-10,36.05,36.4,35.8216,35.89,503222,29.7950954361839,30.084368207409,29.6063242906187,29.6628564550524,608863.735269964,0.0,1.0
2016-11-11,36.15,36.46,35.9,36.17,671611,29.8777447993911,30.1339578253333,29.6711213913732,29.8942746720325,812602.752082373,0.0,1.0
2016-11-14,36.38,36.49,35.69,36.33,759204,30.0678383347676,30.1587526342954,29.4975577286381,30.026513653164,918584.20989523,0.0,1.0
2016-11-15,37.7,37.86,36.2201,36.26,713681,31.1588099291022,31.2910489102336,29.9356820029993,29.968659098919,863504.535674519,0.0,1.0
2016-11-16,37.68,37.81,37.43,37.68,367087,31.295181378394,31.4031530763556,31.0875434976987,31.295181378394,441979.804902151,0.185,1.0
2016-11-17,37.58,37.91,37.34,37.63,297801,31.2121262261159,31.4862082286337,31.0127938606484,31.2536538022549,358558.128943998,0.0,1.0
2016-11-18,38.16,38.18,37.6,37.68,314743,31.693846109329,31.7104571397846,31.2287372565715,31.295181378394,378956.622638005,0.0,1.0
2016-11-21,38.43,38.44,37.82,38.34,208463,31.9180950204799,31.9264005357077,31.4114585915834,31.8433453834296,250993.459505014,0.0,1.0
2016-11-22,38.77,38.79,38.22,38.42,357501,32.2004825382255,32.2170935686811,31.7436792006958,31.9097895052521,430438.07662032,0.0,1.0
2016-11-23,39.25,39.42,38.72,38.95,416417,32.5991472691604,32.7403410280332,32.1589549620864,32.3499818123261,501374.073224982,0.0,1.0
2016-11-25,39.21,39.395,39.08,39.22,103380,32.5659252082492,32.7195772399637,32.4579535102876,32.574230723477,124471.507383221,0.0,1.0
2016-11-28,39.12,39.4,38.961,39.24,265077,32.4911755711989,32.7237299975776,32.3591178790767,32.5908417539326,319157.80385589,0.0,1.0
2016-11-29,38.9,39.48,38.87,39.23,348788,32.308454236187,32.7901741194001,32.2835376905036,32.5825362387048,419947.457121095,0.0,1.0
2016-11-30,38.95,39.55,38.8859,39.08,533437,32.3499818123261,32.8483127259948,32.2967434597158,32.4579535102876,642268.402824367,0.0,1.0
2016-12-01,38.73,39.14,38.51,38.9,369210,32.1672604773142,32.5077866016545,31.9845391423024,32.308454236187,444535.937714828,0.0,1.0
2016-12-02,38.53,39.01,38.43,38.87,295957,32.001150172758,32.3998149036929,31.9180950204799,32.2835376905036,356337.917494833,0.0,1.0
2016-12-05,38.82,39.09,38.49,38.8,534073,32.2420101143645,32.4662590255154,31.9679281118467,32.2253990839089,643034.159050869,0.0,1.0
2016-12-06,39.08,39.14,38.36,38.68,286019,32.4579535102876,32.5077866016545,31.8599564138852,32.1257329011752,344372.374446135,0.0,1.0
2016-12-07,39.53,39.605,38.93,38.93,290847,32.8317016955391,32.8939930597477,32.3333707818704,32.3333707818704,350185.379259892,0.0,1.0
2016-12-08,40.18,40.28,39.225,39.33,288895,33.3715601853469,33.454615337625,32.5783834810909,32.6655913909829,347835.133734528,0.0,1.0
2016-12-09,40.68,40.72,40.29,40.34,281174,33.7868359467375,33.8200580076487,33.4629208528528,33.5044484289919,338538.901305569,0.0,1.0
2016-12-12,40.54,40.87,40.328,40.53,261555,33.6705587335481,33.9446407360659,33.4944818107185,33.6622532183203,314917.248148755,0.0,1.0
2016-12-13,40.5,40.88,40.29,40.8,236130,33.6373366726369,33.9529462512937,33.4629208528528,33.8865021294712,284305.059377054,0.0,1.0
2016-12-14,39.97,40.7,39.9,40.27,302871,33.1971443655628,33.8034469771931,33.1390057589682,33.4463098223972,364662.506409978,0.0,1.0
2016-12-15,40.2,40.3699,39.85,40.08,340343,33.3881712158025,33.529281919523,33.0974781828291,33.2885050330688,409779.514773917,0.0,1.0
2016-12-16,39.9,40.38,39.88,40.31,1154025,33.1390057589682,33.5376704899031,33.1223947285125,33.4795318833084,1389468.2850447,0.0,1.0
2016-12-19,39.76,39.95,39.41,39.9,307872,33.0227285457788,33.1805333351072,32.7320355128054,33.1390057589682,370683.806549496,0.0,1.0
2016-12-20,39.85,40.14,39.52,40.08,299281,33.0974781828291,33.3383381244357,32.8233961803113,33.2885050330688,360340.077395605,0.0,1.0
2016-12-21,39.63,39.93,39.53,39.72,240001,32.9147568478173,33.1639223046516,32.8317016955391,32.9895064848676,288965.817793387,0.0,1.0
2016-12-22,39.59,39.8,39.4,39.61,182674,32.881534786906,33.0559506066901,32.7237299975776,32.8981458173616,219943.007735756,0.0,1.0
2016-12-23,39.72,40.12,39.55,39.7,201857,32.9895064848676,33.32172709398,32.8483127259948,32.9728954544119,243039.70851088,0.0,1.0
2016-12-27,39.27,39.875,39.0,39.59,397779,32.615758299616,33.1182419708986,32.3915093884651,32.881534786906,478933.562926971,0.0,1.0
2016-12-28,38.87,39.4499,38.76,39.3,367578,32.2835376905036,32.7651745185644,32.1921770229976,32.6406748452995,442570.978341163,0.0,1.0
2016-12-29,39.14,39.16,38.65,38.89,226854,32.5077866016545,32.5243976321101,32.1008163554917,32.3001487209592,273136.577054683,0.0,1.0
2016-12-30,39.17,39.33,38.67,39.28,461255,32.5327031473379,32.6655913909829,32.1174273859474,32.6240638148439,555359.88719334,0.0,1.0
2017-01-03,38.62,39.45,38.35,39.39,528792,32.0758998098083,32.7652575737167,31.8516508986574,32.7154244823498,636675.733528613,0.0,1.0
2017-01-04,39.38,39.5,38.48,38.48,347969,32.707118967122,32.8067851498557,31.9596225966189,31.9596225966189,418961.36537659,0.0,1.0
2017-01-05,39.11,39.39,38.47,39.22,244523,32.4828700559711,32.7154244823498,31.9513170813911,32.574230723477,294410.392724582,0.0,1.0
2017-01-06,38.83,39.11,38.7,38.93,291404,32.2503156295923,32.4828700559711,32.1423439316308,32.3333707818704,350856.017967693,0.0,1.0
2017-01-09,38.71,39.03,38.62,38.87,197299,32.1506494468586,32.4164259341486,32.0758998098083,32.2835376905036,237551.788887619,0.0,1.0
2017-01-10,39.26,39.37,38.59,38.64,230515,32.6074527843882,32.6988134518942,32.0509832641249,32.0925108402639,277544.491433964,0.0,1.0
2017-01-11,39.41,39.48,39.0,39.17,201413,32.7320355128054,32.7901741194001,32.3915093884651,32.5327031473379,242505.123975398,0.0,1.0
2017-01-12,39.4,39.43,38.97,39.34,191335,32.7237299975776,32.748646543261,32.3665928427817,32.6738969062107,230371.018235331,0.0,1.0
2017-01-13,39.96,40.0,39.5,39.5,244794,33.188838850335,33.2220609112463,32.8067851498557,32.8067851498557,294736.681934302,0.0,1.0
2017-01-17,39.43,39.82,39.385,39.82,204285,32.748646543261,33.0725616371457,32.7112717247359,33.0725616371457,245963.067186896,0.0,1.0
2017-01-18,39.87,39.87,39.34,39.36,330865,33.1140892132847,33.1140892132847,32.6738969062107,32.6905079366663,398367.820568286,0.0,1.0
2017-01-19,39.48,40.0,39.42,39.88,238636,32.7901741194001,33.2220609112463,32.7403410280332,33.1223947285125,287322.331552546,0.0,1.0
2017-01-20,39.91,39.93,39.41,39.41,231311,33.147311274196,33.1639223046516,32.7320355128054,32.7320355128054,278502.890736314,0.0,1.0
2017-01-23,39.67,39.8643,39.28,39.78,194082,32.9479789087285,33.1093550696049,32.6240638148439,33.0393395762344,233678.459043821,0.0,1.0
2017-01-24,40.16,40.23,39.49,39.71,237096,33.3549491548913,33.4130877614859,32.7984796346279,32.9812009696398,285468.141947495,0.0,1.0
2017-01-25,40.32,40.6986,40.04,40.21,227127,33.4878373985363,33.8022842050612,33.2552829721575,33.3964767310303,273465.274302851,0.0,1.0
2017-01-26,40.21,40.39,40.12,40.29,182567,33.3964767310303,33.5459760051309,33.32172709398,33.4629208528528,219814.177678782,0.0,1.0
2017-01-27,39.99,40.31,39.69,40.18,280222,33.2137553960185,33.4795318833084,32.9645899391841,33.3715601853469,337392.675004264,0.0,1.0
2017-01-30,39.59,39.9,39.11,39.9,325134,32.881534786906,33.1390057589682,32.4828700559711,33.1390057589682,391467.586395203,0.0,1.0
2017-01-31,39.75,39.87,39.2,39.53,302579,33.014423030551,33.1140892132847,32.5576196930214,32.8317016955391,364310.932796552,0.0,1.0
2017-02-01,39.28,40.44,39.15,40.0,532742,32.6240638148439,33.58750358127,32.5160921168823,33.2220609112463,641431.609463645,0.0,1.0
2017-02-02,39.51,39.62,39.06,39.18,273766,32.8150906650835,32.9064513325894,32.441342479832,32.5410086625657,329619.52689374,0.0,1.0
2017-02-03,40.14,40.2,39.47,39.66,265949,33.3383381244357,33.3881712158025,32.7818686041723,32.9396733935007,320207.70861927,0.0,1.0
2017-02-06,39.69,40.06,39.62,40.0,224126,32.9645899391841,33.2718940026132,32.9064513325894,33.2220609112463,269852.01261145,0.0,1.0
2017-02-07,39.59,39.9365,39.3775,39.86,242913,32.881534786906,33.1693208895497,32.705042588315,33.1057836980569,292471.921773847,0.0,1.0
2017-02-08,39.72,40.02,37.54,39.0,369818,32.9895064848676,33.2386719417019,31.1789041652046,32.3915093884651,445267.981403055,0.0,1.0
2017-02-09,40.6,40.64,39.7501,39.85,361523,33.720391824915,33.7536138858262,33.0145060857033,33.0974781828291,435280.641939486,0.0,1.0
2017-02-10,41.02,41.1148,40.46,40.65,246282,34.0692234644831,34.1479597488427,33.6041146117256,33.761919401054,296528.262539701,0.0,1.0
2017-02-13,41.27,41.56,41.0,41.19,275392,34.2768613451784,34.5177212867849,34.0526124340274,34.2104172233559,331577.262152059,0.0,1.0
2017-02-14,41.14,41.15,40.61,41.06,304241,34.1688896472168,34.1771951624446,33.7286973401428,34.1024455253943,366312.012746938,0.0,1.0
2017-02-15,41.48,41.49,40.83,40.87,277374,34.6059673860804,34.6143101940327,34.0636848691818,34.097056100991,332470.795907525,0.18625,1.0
2017-02-16,41.6,41.63,41.3,41.57,199309,34.7060810815078,34.7311095053647,34.4557968429393,34.681052657651,238899.182553278,0.0,1.0
2017-02-17,41.55,41.66,41.3,41.66,260575,34.6643670417464,34.7561379292215,34.4557968429393,34.7561379292215,312334.889512367,0.0,1.0
2017-02-21,41.96,42.0,41.49,41.71,190329,35.0064221677901,35.0397933995992,34.6143101940327,34.797851968983,228135.420458599,0.0,1.0
2017-02-22,41.8,41.92,41.52,41.72,215188,34.8729372405535,34.973050935981,34.6393386178895,34.8061947769352,257932.342720473,0.0,1.0
2017-02-23,41.78,42.08,41.71,41.88,173725,34.856251624649,35.1065358632175,34.797851968983,34.9396797041718,208233.24831828,0.0,1.0
2017-02-24,41.85,41.88,41.55,41.69,148847,34.914651280315,34.9396797041718,34.6643670417464,34.7811663530784,178413.551949524,0.0,1.0
2017-02-27,41.85,42.13,41.725,41.75,260033,34.914651280315,35.148249902979,34.8103661809114,34.8312232007921,311685.228147632,0.0,1.0
2017-02-28,41.38,41.82,41.36,41.75,264187,34.5225393065575,34.8896228564581,34.505853690653,34.8312232007921,316664.367094325,0.0,1.0
2017-03-01,42.19,42.38,41.64,41.64,375880,35.1983067506927,35.3568201017861,34.739452313317,34.739452313317,450543.752355017,0.0,1.0
2017-03-02,42.2,42.38,41.7799,42.02,242238,35.206649558645,35.3568201017861,34.8561681965694,35.0564790155038,290355.479096984,0.0,1.0
2017-03-03,42.18,42.38,41.82,42.18,205057,35.1899639427404,35.3568201017861,34.8896228564581,35.1899639427404,245788.949203636,0.0,1.0
2017-03-06,42.1,42.2,41.79,42.07,141297,35.1232214791221,35.206649558645,34.8645944326012,35.0981930552652,169363.841057004,0.0,1.0
2017-03-07,42.03,42.19,41.87,41.87,215995,35.0648218234561,35.1983067506927,34.9313368962195,34.9313368962195,258899.642944349,0.0,1.0
2017-03-08,41.99,42.19,41.95,42.19,168139,35.031450591647,35.1983067506927,34.9980793598378,35.1983067506927,201537.66089502,0.0,1.0
2017-03-09,42.13,42.23,41.72,41.84,235078,35.148249902979,35.2316779825018,34.8061947769352,34.9063084723627,281773.236714144,0.0,1.0
2017-03-10,42.4,42.62,42.21,42.21,259757,35.3735057176907,35.5570474926409,35.2149923665972,35.2149923665972,311354.404279243,0.0,1.0
2017-03-13,42.94,43.08,42.3,42.3,282240,35.8240173471141,35.9408166584461,35.2900776381678,35.2900776381678,338303.364543684,0.0,1.0
2017-03-14,42.77,42.92,42.52,42.86,189167,35.6821896119252,35.8073317312095,35.4736194131181,35.7572748834958,226742.604027194,0.0,1.0
2017-03-15,43.55,43.65,42.86,43.01,312839,36.3329286322035,36.4163567117264,35.7572748834958,35.8824170027801,374980.464358282,0.0,1.0
2017-03-16,43.6,43.64,43.19,43.54,232133,36.3746426719649,36.4080139037741,36.0325875459212,36.3245858242512,278243.25014746,0.0,1.0
2017-03-17,43.8,43.91,42.82,43.37,786125,36.5414988310106,36.6332697184858,35.7239036516867,36.1827580890624,942278.672236054,0.0,1.0
2017-03-20,43.34,43.83,43.03,43.83,206199,36.1577296652055,36.5665272548675,35.8991026186847,36.5665272548675,247157.792890955,0.0,1.0
2017-03-21,43.0,43.81,42.98,43.61,300589,35.8740741948278,36.5498416389629,35.8573885789232,36.3829854799172,360297.158605518,0.0,1.0
2017-03-22,42.95,43.3,42.69,43.0,205263,35.8323601550664,36.1243584333964,35.6154471483069,35.8740741948278,246035.868467723,0.0,1.0
2017-03-23,42.16,42.84,42.05,42.76,448137,35.1732783268358,35.7405892675912,35.0815074393607,35.6738468039729,537153.680826648,0.0,1.0
2017-03-24,42.4,42.682,42.2,42.2,296825,35.3735057176907,35.6087729019451,35.206649558645,35.206649558645,355785.488168505,0.0,1.0
2017-03-27,42.32,42.97,41.85,42.19,249723,35.3067632540724,35.8490457709709,34.914651280315,35.1983067506927,299327.278571224,0.0,1.0
2017-03-28,42.3,42.42,42.04,42.22,352183,35.2900776381678,35.3901913335952,35.0731646314084,35.2233351745495,422139.646524548,0.0,1.0
2017-03-29,42.56,42.61,42.0,42.2,213272,35.5069906449272,35.5487046846887,35.0397933995992,35.206649558645,255635.753837021,0.0,1.0
2017-03-30,43.06,43.08,42.55,42.58,439897,35.9241310425415,35.9408166584461,35.4986478369749,35.5236762608318,527276.910263156,0.0,1.0
2017-03-31,43.09,43.39,42.81,43.03,308170,35.9491594663984,36.1994437049669,35.7155608437344,35.8991026186847,369384.027251371,0.0,1.0
2017-04-03,41.75,43.31,41.72,43.1,384203,34.8312232007921,36.1327012413486,34.8061947769352,35.9575022743506,460520.009806466,0.0,1.0
2017-04-04,41.7,42.0,41.4,41.71,404551,34.7895091610307,35.0397933995992,34.5392249224621,34.797851968983,484909.87963971,0.0,1.0
2017-04-05,41.44,42.115,41.385,41.74,352932,34.5725961542712,35.1357356910505,34.5267107105337,34.8228803928398,423037.425790574,0.0,1.0
2017-04-06,41.43,41.49,41.16,41.43,445535,34.564253346319,34.6143101940327,34.3389975316072,34.564253346319,534034.826821039,0.0,1.0
2017-04-07,41.31,41.65,41.156,41.3,311730,34.4641396508915,34.7477951212692,34.3356604084263,34.4557968429393,373651.175698706,0.0,1.0
2017-04-10,41.38,41.595,41.05,41.33,353366,34.5225393065575,34.7019096775317,34.2472266441321,34.4808252667961,423557.634337244,0.0,1.0
2017-04-11,42.18,42.42,41.18,41.18,581839,35.1899639427404,35.3901913335952,34.3556831475118,34.3556831475118,697413.872316938,0.0,1.0
2017-04-12,45.55,46.87,42.15,45.11,14340,38.0014902226606,39.1027408723623,35.1649355188835,37.63440667276,17188.4575097663,0.0,1.0
2017-04-13,44.9,45.5499,44.35,45.52,837685,37.459207705762,38.0014067945811,37.0003532683863,37.9764617988037,1004080.40649014,0.0,1.0
2017-04-17,45.32,45.45,44.87,44.9,431814,37.809605639758,37.9180621431377,37.4341792819052,37.459207705762,517588.32574074,0.0,1.0
2017-04-18,45.3,45.72,44.97,45.31,284787,37.7929200238535,38.1433179578495,37.517607361428,37.8012628318058,341356.293503054,0.0,1.0
2017-04-19,45.45,45.755,45.34,45.34,266955,37.9180621431377,38.1725177856825,37.8262912556626,37.8262912556626,319982.194875848,0.0,1.0
2017-04-20,45.81,45.93,45.53,45.68,281514,38.21840322942,38.3185169248475,37.984804606756,38.1099467260403,337433.153933357,0.0,1.0
2017-04-21,45.88,46.02,45.6,45.81,387274,38.276802885086,38.393602196418,38.043204262422,38.21840322942,464201.024660894,0.0,1.0
2017-04-24,46.34,46.5,45.965,46.43,256227,38.6605720508912,38.7940569781277,38.3477167526805,38.7356573224617,307123.214948039,0.0,1.0
2017-04-25,46.62,47.04,44.98,46.52,319827,38.8941706735552,39.2445686075511,37.5259501693803,38.8107425940323,383356.541141981,0.0,1.0
2017-04-26,46.61,46.8,46.32,46.6,303133,38.8858278656029,39.0443412166963,38.6438864349866,38.8774850576506,363346.491653276,0.0,1.0
2017-04-27,46.54,47.05,46.5,46.65,228393,38.8274282099369,39.2529114155034,38.7940569781277,38.919199097412,273760.34700335,0.0,1.0
2017-04-28,45.91,46.79,45.88,46.57,263884,38.3018313089429,39.035998408744,38.276802885086,38.8524566337937,316301.18002142,0.0,1.0
2017-05-01,46.28,46.29,45.665,45.98,251540,38.6105152031774,38.6188580111297,38.0974325141119,38.3602309646089,301505.202371451,0.0,1.0
2017-05-02,46.04,46.56,45.86,46.3,341252,38.4102878123226,38.8441138258414,38.2601172691815,38.627200819082,409037.343244265,0.0,1.0
2017-05-03,45.57,45.96,45.34,45.86,363685,38.0181758385652,38.3435453487043,37.8262912556626,38.2601172691815,435926.37164849,0.0,1.0
2017-05-04,45.29,45.87,45.11,45.74,273644,37.7845772159012,38.2684600771337,37.63440667276,38.160003573754,327999.879135459,0.0,1.0
2017-05-05,45.71,45.76,45.03,45.33,314379,38.1349751498972,38.1766891896586,37.5676642091418,37.8179484477103,376826.365652915,0.0,1.0
2017-05-08,45.7,46.05,45.43,45.63,196169,38.1266323419449,38.4186306202749,37.9013765272332,38.0682326862789,235135.461731753,0.0,1.0
2017-05-09,45.56,45.89,45.37,45.73,193768,38.0098330306129,38.2851456930383,37.8513196795195,38.1516607658017,232257.533804211,0.0,1.0
2017-05-10,46.07,46.32,45.53,45.55,316128,38.4353162361795,38.6438864349866,37.984804606756,38.0014902226606,378922.782123249,0.0,1.0
2017-05-11,45.83,46.0,45.624,45.86,328194,38.2350888453246,38.3769165805135,38.0632270015075,38.2601172691815,393385.538630421,0.0,1.0
2017-05-12,45.69,45.91,45.51,45.79,172689,38.1182895339926,38.3018313089429,37.9681189908515,38.2017176135155,206991.460174618,0.0,1.0
2017-05-15,46.11,46.35,45.45,45.74,212265,38.4686874679886,38.6689148588434,37.9180621431377,38.160003573754,254428.726172283,0.0,1.0
2017-05-16,46.11,46.22,45.76,46.14,220021,38.4686874679886,38.5604583554637,38.1766891896586,38.4937158918454,263725.35632889,0.0,1.0
2017-05-17,45.81,46.11,45.46,45.51,310185,38.3748308785254,38.6261395286794,38.0816374533456,38.1235222283713,370283.712649577,0.1875,1.0
2017-05-18,45.88,46.37,45.68,45.82,195077,38.4334695635613,38.843940358813,38.2659304634586,38.3832078335305,232873.400752911,0.0,1.0
2017-05-19,46.57,46.88,46.43,46.61,319140,39.0114794589157,39.2711650640749,38.8942020888438,39.0449872789362,380973.754549659,0.0,1.0
2017-05-22,46.9,47.01,46.31,46.58,137368,39.2879189740851,39.3800654791416,38.7936786287822,39.0198564139208,163983.213370237,0.0,1.0
2017-05-23,47.41,47.44,46.65,46.93,211594,39.715143679347,39.7402745443624,39.0784950989568,39.3130498391005,252590.589146395,0.0,1.0
2017-05-24,47.06,47.97,47.03,47.44,292116,39.4219502541673,40.1842531596346,39.3968193891519,39.7402745443624,348713.822410316,0.0,1.0
2017-05-25,47.29,47.86,47.1,47.14,168108,39.6146202192854,40.0921066545781,39.4554580741878,39.4889658942084,200679.124928978,0.0,1.0
2017-05-26,47.12,47.23,46.36,47.23,189835,39.4722119841981,39.5643584892546,38.8355634038078,39.5643584892546,226615.757018658,0.0,1.0
2017-05-30,47.13,47.2207,46.69,47.05,152300,39.4805889392033,39.5565679210998,39.1120029189773,39.4135732991622,181808.306128699,0.0,1.0
2017-05-31,47.87,47.92,46.74,47.27,278044,40.1004836095833,40.142368384609,39.153887694003,39.5978663092752,331915.355674642,0.0,1.0
2017-06-01,48.72,48.74,47.56,47.9,304113,40.8125247850198,40.8292786950301,39.8407980044241,40.1256144745987,363035.255428215,0.0,1.0
2017-06-02,49.53,50.0,48.715,48.78,392064,41.4910581404358,41.8847750256771,40.8083363075172,40.8627865150506,468026.866277362,0.0,1.0
2017-06-05,49.05,49.56,48.95,49.45,265451,41.0889643001893,41.5161890054512,41.0051947501379,41.4240425003947,316882.446947927,0.0,1.0
2017-06-06,47.34,48.83,47.29,48.77,446997,39.6565049943111,40.9046712900763,39.6146202192854,40.8544095600455,533603.20035857,0.0,1.0
2017-06-07,47.22,47.63,47.15,47.52,358108,39.5559815342495,39.89943668946,39.4973428492135,39.8072901844035,427491.850893868,0.0,1.0
2017-06-08,47.46,47.63,46.874,47.23,242508,39.7570284543727,39.89943668946,39.2661388910718,39.5643584892546,289494.213412072,0.0,1.0
2017-06-09,47.72,47.86,47.26,47.47,302989,39.9748292845062,40.0921066545781,39.58948935427,39.7654054093779,361693.479091454,0.0,1.0
2017-06-12,47.92,48.2,47.47,47.64,286382,40.142368384609,40.3769231247527,39.7654054093779,39.9078136444652,341868.853090933,0.0,1.0
2017-06-13,48.15,48.59,47.76,48.04,188693,40.3350383497271,40.703624369953,40.0083371045268,40.2428918446706,225252.49316049,0.0,1.0
2017-06-14,47.71,48.43,47.51,48.14,334156,39.9664523295011,40.5695930898709,39.7989132293984,40.3266613947219,398899.122408021,0.0,1.0
2017-06-15,47.94,48.01,47.15,47.41,181279,40.1591222946192,40.2177609796552,39.4973428492135,39.715143679347,216402.021843102,0.0,1.0
2017-06-16,47.9,47.94,47.3139,47.34,402908,40.1256144745987,40.1591222946192,39.6346411417477,39.6565049943111,480971.904174011,0.0,1.0
2017-06-19,48.0,48.18,47.3383,48.12,179847,40.20938402465,40.3601692147425,39.6550809119602,40.3099074847117,214692.570140041,0.0,1.0
2017-06-20,47.69,48.21,47.66,47.96,157706,39.9496984194908,40.3853000797579,39.9245675544754,40.1758762046295,188261.725057995,0.0,1.0
2017-06-21,47.28,47.78,47.24,47.76,138152,39.6062432642803,40.0250910145371,39.5727354442597,40.0083371045268,164919.11430264,0.0,1.0
2017-06-22,47.04,47.53,46.89,47.29,271218,39.405196344157,39.8156671394087,39.27954201908,39.6146202192854,323766.810056557,0.0,1.0
2017-06-23,47.71,47.86,46.99,46.99,314590,39.9664523295011,40.0921066545781,39.3633115691314,39.3633115691314,375542.186638395,0.0,1.0
2017-06-26,47.37,47.8727,47.2,47.81,197513,39.6816358593265,40.1027453874347,39.5392276242392,40.0502218795525,235781.378650018,0.0,1.0
2017-06-27,47.06,47.57,46.89,47.33,240201,39.4219502541673,39.8491749594292,39.27954201908,39.648128039306,286740.229418383,0.0,1.0
2017-06-28,47.81,48.05,46.98,47.25,254836,40.0502218795525,40.2512687996757,39.3549346141262,39.5811123992649,304210.778073625,0.0,1.0
2017-06-29,46.62,47.89,46.54,47.89,306012,39.0533642339413,40.1172375195935,38.9863485939003,40.1172375195935,365302.188936675,0.0,1.0
2017-06-30,46.83,47.0,46.45,46.73,421900,39.2292802890492,39.3716885241365,38.910955998854,39.1455107389978,503643.626760986,0.0,1.0
2017-07-03,47.01,47.18,46.74,46.95,156598,39.3800654791416,39.5224737142289,39.153887694003,39.3298037491108,186939.048740263,0.0,1.0
2017-07-05,46.5,47.07,46.43,47.01,208277,38.9528407738797,39.4303272091724,38.8942020888438,39.3800654791416,248630.916451524,0.0,1.0
2017-07-06,45.92,46.53,45.81,46.29,263159,38.4669773835819,38.9779716388951,38.3748308785254,38.7769247187719,314146.369222077,0.0,1.0
2017-07-07,46.49,46.96,45.1,46.01,297950,38.9444638188746,39.3381807041159,37.7800670731608,38.5423699786281,355678.166848627,0.0,1.0
2017-07-10,46.11,46.953,46.02,46.42,266248,38.6261395286794,39.3323168356124,38.5507469336332,38.8858251338386,317833.866645791,0.0,1.0
2017-07-11,46.62,46.8,46.235,46.25,436379,39.0533642339413,39.2041494240338,38.7308514662436,38.7434168987513,520927.950230701,0.0,1.0
2017-07-12,51.72,52.32,48.31,48.5,1814200,43.3256112865604,43.8282285868685,40.4690696298092,40.6282317749068,2165703.40760792,0.0,1.0
2017-07-13,52.33,52.69,51.62,52.25,623270,43.8366055418737,44.1381759220585,43.2418417365091,43.7695899018326,744029.303748091,0.0,1.0
2017-07-14,52.62,53.0,52.36,52.43,465474,44.0795372370226,44.3978615272177,43.8617364068891,43.920375091925,555660.141083061,0.0,1.0
2017-07-17,52.19,53.07,51.98,52.52,510001,43.7193281718018,44.4565002122537,43.5434121166939,43.9957676869712,608814.300288527,0.0,1.0
2017-07-18,52.31,52.39,50.92,52.07,319562,43.8198516318634,43.8868672719045,42.6554548861496,43.6188047117402,381477.517551539,0.0,1.0
2017-07-19,52.69,52.94,52.16,52.53,193888,44.1381759220585,44.3475997971869,43.6941973067864,44.0041446419764,231454.030588846,0.0,1.0
2017-07-20,52.95,53.0,52.37,52.61,310052,44.3559767521921,44.3978615272177,43.8701133618942,44.0711602820175,370124.943741401,0.0,1.0
2017-07-21,53.72,53.87,52.86,53.25,448445,45.0010022875875,45.1266566126645,44.2805841571459,44.6072854023461,535331.75208066,0.0,1.0
2017-07-24,53.85,53.88,53.36,53.59,209228,45.1099027026543,45.1350335676697,44.6994319074026,44.8921018725207,249766.173832537,0.0,1.0
2017-07-25,53.96,54.28,53.75,54.01,255703,45.2020492077108,45.4701117678751,45.0261331526029,45.2439339827364,305245.760354739,0.0,1.0
2017-07-26,53.65,54.12,53.605,54.12,417658,44.9423636025515,45.3360804877929,44.9046673050284,45.3360804877929,498579.734216023,0.0,1.0
2017-07-27,53.1,53.86,52.85,53.86,223576,44.4816310772691,45.1182796576594,44.2722072021407,45.1182796576594,266894.115896455,0.0,1.0
2017-07-28,52.86,53.25,52.76,52.98,263031,44.2805841571459,44.6072854023461,44.1968146070945,44.3811076172075,313993.569069848,0.0,1.0
2017-07-31,52.25,53.09,52.21,52.74,327638,43.7695899018326,44.473254122264,43.7360820818121,44.1800606970842,391118.252156236,0.0,1.0
2017-08-01,52.22,52.87,52.22,52.52,222016,43.7444590368172,44.288961112151,43.7444590368172,43.9957676869712,265031.864041164,0.0,1.0
2017-08-02,51.6,52.395,51.3467,52.15,277530,43.2250878264988,43.8910557494071,43.0128995562187,43.6858203517812,331301.767563348,0.0,1.0
2017-08-03,51.5,52.43,49.44,51.56,299407,43.1413182764474,43.920375091925,41.4156655453895,43.1915800064782,357417.462331421,0.0,1.0
2017-08-04,51.41,51.68,51.24,51.61,400250,43.0659256814012,43.2921034665399,42.9235174463139,43.2334647815039,477798.913512882,0.0,1.0
2017-08-07,51.88,51.89,51.39,51.48,208948,43.4596425666426,43.4680195216477,43.0491717713909,43.1245643664372,249431.923499537,0.0,1.0
2017-08-08,51.76,52.74,51.51,51.72,217311,43.359119106581,44.1800606970842,43.1496952314526,43.3256112865604,259415.264695559,0.0,1.0
2017-08-09,51.3,51.85,50.58,51.61,388936,42.9737791763447,43.4345117016272,42.370638415975,43.2334647815039,464292.812557267,0.0,1.0
2017-08-10,51.04,51.55,50.8801,51.19,369756,42.7559783462112,43.1832030514731,42.6220308356791,42.8816326712882,441396.664746706,0.0,1.0
2017-08-11,50.7,51.32,50.61,51.04,392918,42.4711618760366,42.990533086355,42.3957692809904,42.7559783462112,469046.329793015,0.0,1.0
2017-08-14,51.86,51.87,50.87,50.91,276910,43.4428886566323,43.4512656116374,42.6135701111239,42.6470779311444,330561.641825989,0.0,1.0
2017-08-15,51.91,52.16,51.61,51.92,275026,43.484773431658,43.6941973067864,43.2334647815039,43.4931503866631,328312.614585368,0.0,1.0
2017-08-16,51.47,52.38,51.3,51.98,455533,43.2743024371539,44.0394008482247,43.1313719647561,43.7030938543474,541806.157223456,0.18875,1.0
2017-08-17,50.71,51.9077,50.65,51.3,268891,42.6353191487872,43.6423063652041,42.5848730997056,43.1313719647561,319816.126212529,0.0,1.0
2017-08-18,50.62,50.95,50.04,50.26,298927,42.5596500751648,42.8371033451135,42.0720049340428,42.2569737806753,355540.628583079,0.0,1.0
2017-08-21,51.02,51.08,50.5,50.62,176533,42.8959570690421,42.9464031181236,42.4587579770016,42.5596500751648,209966.49277468,0.0,1.0
2017-08-22,51.25,51.37,50.85,51.09,153063,43.0893335905215,43.1902256886846,42.7530265966442,42.9548107929706,182051.52171872,0.0,1.0
2017-08-23,50.94,51.7957,50.66,51.0,181317,42.8286956702666,43.5481404069185,42.5932807745525,42.8791417193482,215656.53203892,0.0,1.0
2017-08-24,51.08,51.26,50.87,51.01,122141,42.9464031181236,43.0977412653684,42.7698419463381,42.8875493941951,145273.220270387,0.0,1.0
2017-08-25,50.95,51.26,50.5916,51.25,152486,42.8371033451135,43.0977412653684,42.5357722785995,43.0893335905215,181365.243989735,0.0,1.0
2017-08-28,51.23,51.31,50.81,51.06,202331,43.0725182408276,43.1397796396031,42.7193958972565,42.9295877684298,240650.362536148,0.0,1.0
2017-08-29,51.01,51.32,50.78,51.21,268044,42.8875493941951,43.14818731445,42.6941728727157,43.0557028911337,318808.7133244,0.0,1.0
2017-08-30,50.54,51.0,50.28,50.97,264988,42.4923886763894,42.8791417193482,42.2737891303692,42.8539186948074,315173.939078681,0.0,1.0
2017-08-31,51.2,51.31,50.4425,50.62,223527,43.0472952162868,43.1397796396031,42.4104138466318,42.5596500751648,265860.661918428,0.0,1.0
2017-09-01,51.42,51.77,51.25,51.25,364765,43.2322640629193,43.5265326825619,43.0893335905215,43.0893335905215,433847.653056121,0.0,1.0
2017-09-05,51.48,51.66,51.0609,51.31,222219,43.2827101120009,43.4340482592456,42.930344459166,43.1397796396031,264304.940480797,0.0,1.0
2017-09-06,51.37,51.715,50.51,51.41,331277,43.1902256886846,43.4802904709038,42.4671656518486,43.2238563880724,394017.378206441,0.0,1.0
2017-09-07,50.1,51.34,50.03,51.34,296982,42.1224509831244,43.1650026641438,42.0635972591959,43.1650026641438,353227.266047764,0.0,1.0
2017-09-08,50.31,50.68,49.47,50.05,253435,42.29901215491,42.6100961242464,41.5927674677678,42.0804126088897,301432.922435754,0.0,1.0
2017-09-11,50.73,50.97,50.43,50.57,243192,42.6521344984811,42.8539186948074,42.3999042530731,42.5176117009302,289250.006009414,0.0,1.0
2017-09-12,50.63,50.89,50.34,50.86,180769,42.5680577500117,42.786657296032,42.3242351794507,42.7614342714912,215004.746604806,0.0,1.0
2017-09-13,50.36,50.7,50.25,50.61,181363,42.3410505291446,42.6269114739403,42.2485661058284,42.5512424003179,215711.243954922,0.0,1.0
2017-09-14,50.46,50.65,49.95,50.4,297571,42.4251272776139,42.5848730997056,41.9963358604204,42.3746812285323,353927.81645049,0.0,1.0
2017-09-15,50.95,50.9725,49.553,50.51,560387,42.8371033451135,42.8560206135191,41.6625511689973,42.4671656518486,666518.40158228,0.0,1.0
2017-09-18,51.43,51.55,50.87,51.17,246973,43.2406717377662,43.3415638359294,42.7698419463381,43.022072191746,293747.087626909,0.0,1.0
2017-09-19,51.7,51.74,51.28,51.35,247179,43.4676789586334,43.5013096580211,43.1145566150623,43.1734103389908,293992.10185944,0.0,1.0
2017-09-20,52.64,52.94,50.86,51.17,401670,44.2580003942449,44.5102306396528,42.7614342714912,43.022072191746,477742.071753189,0.0,1.0
2017-09-21,52.54,52.89,52.1,52.1,339392,44.1739236457756,44.4681922654182,43.8039859525106,43.8039859525106,403669.273822935,0.0,1.0
2017-09-22,53.19,53.32,51.94,51.94,441061,44.7204225108261,44.8297222838362,43.6694631549597,43.6694631549597,524593.312693338,0.0,1.0
2017-09-25,53.63,54.33,53.121,53.44,632151,45.0903602040911,45.6788974433762,44.6624095543823,44.9306143819994,751873.748103791,0.0,1.0
2017-09-26,54.21,54.57,53.25,53.62,710505,45.5780053452131,45.8806816397026,44.7708685599077,45.0819525292441,845067.171287373,0.0,1.0
2017-09-27,55.11,55.68,54.29,54.51,566876,46.3346960814368,46.8139335477119,45.6452667439885,45.830235590621,674236.34990704,0.0,1.0
2017-09-28,54.94,55.43,54.6,55.06,474130,46.191765609039,46.6037416765386,45.9059046642434,46.2926577072022,563925.233351606,0.0,1.0
2017-09-29,53.97,55.2,53.94,54.95,1403145,45.3762211488867,46.4103651550592,45.3509981243459,46.2001732838859,1668885.89954472,0.0,1.0
2017-10-02,53.98,54.14,52.84,53.96,590627,45.3846288237336,45.5191516212845,44.4261538911835,45.3678134740398,702485.539406406,0.0,1.0
2017-10-03,54.61,54.64,54.005,54.19,319786,45.9143123390903,45.9395353636311,45.405648010851,45.5611899955192,380350.103711169,0.0,1.0
2017-10-04,54.63,54.85,54.39,54.62,263614,45.9311276887842,46.1160965354166,45.7293434924578,45.9227200139372,313539.717935482,0.0,1.0
2017-10-05,54.5,54.76,54.32,54.64,227556,45.8218279157741,46.0404274617943,45.6704897685293,45.9395353636311,270652.712126543,0.0,1.0
2017-10-06,54.65,55.029,54.21,54.49,345770,45.947943038478,46.2665939151767,45.5780053452131,45.8134202409271,411255.199915603,0.0,1.0
2017-10-09,54.53,54.9523,54.03,54.8,393471,45.8470509403148,46.2021070491007,45.4266671979683,46.074058161182,467990.267420517,0.0,1.0
2017-10-10,54.56,54.75,54.39,54.75,513862,45.8722739648556,46.0320197869473,45.7293434924578,46.0320197869473,611182.05610386,0.0,1.0
2017-10-11,54.53,54.89,53.26,54.27,386705,45.8470509403148,46.1497272348044,44.7792762347546,45.6284513942946,459942.858210265,0.0,1.0
2017-10-12,55.05,55.2,53.97,54.57,381749,46.2842500323553,46.4103651550592,45.3762211488867,45.8806816397026,454048.243955755,0.0,1.0
2017-10-13,54.87,55.29,54.8,55.08,407953,46.1329118851105,46.4860342286816,46.074058161182,46.309473056896,485215.005845417,0.0,1.0
2017-10-16,54.45,55.12,54.31,55.02,288710,45.7797895415394,46.3431037562838,45.6620820936824,46.2590270078145,343388.636283176,0.0,1.0
2017-10-17,54.37,54.81,54.28,54.47,301230,45.7125281427639,46.0824658360289,45.6368590691416,45.7966048912333,358279.79255163,0.0,1.0
2017-10-18,51.92,54.15,51.82,53.85,1047306,43.6526478052659,45.5275592961315,43.5685710567965,45.2753290507235,1245654.736972,0.0,1.0
2017-10-19,51.65,51.97,50.78,51.8,741881,43.4256405843987,43.6946861795005,42.6941728727157,43.5517557071027,882385.455558861,0.0,1.0
2017-10-20,52.62,52.7,51.7454,51.95,481379,44.241185044551,44.3084464433265,43.5058498024384,43.6778708298066,572547.117679882,0.0,1.0
2017-10-23,52.7,52.8799,51.63,52.62,331516,44.3084464433265,44.4597005138228,43.4088252347048,44.241185044551,394301.642291757,0.0,1.0
2017-10-24,52.57,53.105,52.2,52.87,466737,44.1991466703164,44.6489572746272,43.8880627009799,44.4513769157243,555132.076938452,0.0,1.0
2017-10-25,52.33,52.74,51.66,52.54,350379,43.99736247399,44.3420771427142,43.4340482592456,44.1739236457756,416737.096021138,0.0,1.0
2017-10-26,52.93,53.408,52.06,52.5,541035,44.5018229648059,44.9037098224892,43.7703552531229,44.1402929463878,643501.336398004,0.0,1.0
2017-10-27,53.78,53.9,52.87,52.91,375727,45.216475326795,45.3173674249582,44.4513769157243,44.485007615112,446885.740517366,0.0,1.0
2017-10-30,52.58,53.77,52.37,53.76,477705,44.2075543451633,45.2080676519481,44.0309931733777,45.1996599771012,568177.300736567,0.0,1.0
2017-10-31,52.89,53.55,52.52,52.74,471891,44.4681922654182,45.0230988053156,44.1571082960817,44.3420771427142,561262.190309667,0.0,1.0
2017-11-01,52.38,53.17,50.9999,53.17,367938,44.0394008482247,44.7036071611322,42.8790576425997,44.7036071611322,437621.585870801,0.0,1.0
2017-11-02,52.73,52.84,51.93,52.31,326484,44.3336694678673,44.4261538911835,43.6610554801128,43.9805471242962,388316.634436896,0.0,1.0
2017-11-03,53.19,53.59,52.8,53.06,290512,44.7204225108261,45.0567295047033,44.3925231917958,44.611122737816,345531.916123092,0.0,1.0
2017-11-06,53.04,53.33,52.93,53.25,173446,44.5943073881221,44.8381299586831,44.5018229648059,44.7708685599077,206294.847455134,0.0,1.0
2017-11-07,52.6,53.26,52.38,52.85,265346,44.2243696948572,44.7792762347546,44.0394008482247,44.4345615660304,315599.740511917,0.0,1.0
2017-11-08,52.5,52.86,52.185,52.4,223410,44.1402929463878,44.4429692408774,43.8754511887095,44.0562161979185,265721.503349466,0.0,1.0
2017-11-09,51.83,53.05,51.28,52.26,563119,43.5769787316435,44.602715062969,43.1145566150623,43.9385087500615,669767.813637025,0.0,1.0
2017-11-10,51.37,51.75,51.05,51.75,800820,43.1902256886846,43.509717332868,42.9211800935828,43.509717332868,952486.882021035,0.0,1.0
2017-11-13,50.55,51.155,50.51,51.03,610151,42.5007963512363,43.0094606794756,42.4671656518486,42.904364743889,725707.179580949,0.0,1.0
2017-11-14,50.26,50.73,50.08,50.4,370309,42.2569737806753,42.6521344984811,42.1056356334305,42.3746812285323,440441.628323877,0.0,1.0
2017-11-15,49.77,49.95,49.09,49.65,803534,41.8449977131757,41.9963358604204,41.2732758235844,41.7441056150125,955714.88506517,0.0,1.0
2017-11-16,49.8,50.27,49.595,49.77,575313,42.0299665598082,42.4266349189067,41.8569516372226,42.0046473028444,681670.47811543,0.19,1.0
2017-11-17,49.99,50.04,49.23,49.62,348909,42.1903218539118,42.2325206155181,41.5489006774971,41.8780510180257,413411.420998269,0.0,1.0
2017-11-20,50.03,50.7939,49.93,50.12,285957,42.2240808631968,42.8687935430169,42.1396833399844,42.300038634088,338821.554372063,0.0,1.0
2017-11-21,51.03,51.07,49.9798,50.3,364853,43.0680560953215,43.1018151046065,42.1817133065442,42.4519541758705,432302.97064702,0.0,1.0
2017-11-22,50.85,51.7,50.59,51.04,375927,42.9161405535391,43.633519500845,42.6967069931866,43.0764958476427,445424.208781132,0.0,1.0
2017-11-24,50.57,51.04,50.14,51.04,166341,42.6798274885441,43.0764958476427,42.3169181387305,43.0764958476427,197092.276726233,0.0,1.0
2017-11-27,50.28,51.05,50.26,50.55,389038,42.435074671228,43.084935599964,42.4181951665855,42.6629479839017,460959.024852682,0.0,1.0
2017-11-28,51.22,51.24,50.2,50.44,394470,43.2284113894252,43.2452908940677,42.367556652658,42.5701107083679,467395.232685849,0.0,1.0
2017-11-29,51.14,51.6,50.9,51.28,628215,43.1608933708552,43.5491219776326,42.9583393151453,43.2790499033527,744352.412355162,0.0,1.0
2017-11-30,51.93,52.11,50.15,51.24,659279,43.8276338042337,43.9795493460161,42.3253578910518,43.2452908940677,781159.179683864,0.0,1.0
2017-12-01,51.15,51.95,50.14,51.95,950885,43.1693331231765,43.8445133088762,42.3169181387305,43.8445133088762,1126674.05843913,0.0,1.0
2017-12-04,51.73,51.97,51.29,51.5,531860,43.6588387578088,43.8613928135187,43.2874896556739,43.4647244544201,630184.370056774,0.0,1.0
2017-12-05,51.21,51.96,51.2,51.85,551328,43.2199716371039,43.8529530611974,43.2115318847827,43.7601157856637,653251.397688605,0.0,1.0
2017-12-06,50.55,51.5174,50.38,51.05,364719,42.6629479839017,43.4794096234591,42.5194721944405,43.084935599964,432144.1982152,0.0,1.0
2017-12-07,50.99,51.29,50.49,50.49,589733,43.0342970860365,43.2874896556739,42.6123094699742,42.6123094699742,698756.287569458,0.0,1.0
2017-12-08,51.23,51.65,51.12,51.26,245966,43.2368511417464,43.5913207392388,43.1440138662127,43.2621703987102,291437.462425045,0.0,1.0
2017-12-11,50.8,51.44,50.6,51.31,265385,42.8739417919328,43.4140859404926,42.7051467455079,43.3043691603164,314446.431481061,0.0,1.0
2017-12-12,50.63,51.1,50.53,50.83,240048,42.7304660024716,43.1271343615702,42.6460684792592,42.8992610488966,284425.408309308,0.0,1.0
2017-12-13,51.27,51.31,50.42,50.48,366728,43.2706101510314,43.3043691603164,42.5532312037255,42.6038697176529,434524.599823602,0.0,1.0
2017-12-14,51.06,51.64,50.84,51.2,383137,43.0933753522852,43.5828809869175,42.9077008012178,43.2115318847827,453967.113508146,0.0,1.0
2017-12-15,52.92,53.12,51.19,51.19,938620,44.6631692840371,44.831964330462,43.2030921324614,43.2030921324614,1112141.64145205,0.0,1.0
2017-12-18,53.49,53.79,53.15,53.15,678828,45.1442351663482,45.3974277359856,44.8572835874258,44.8572835874258,804322.181696123,0.0,1.0
2017-12-19,53.65,54.07,53.38,53.47,441156,45.2792712034881,45.6337408009805,45.0513978908144,45.1273556617057,522712.021879379,0.0,1.0
2017-12-20,53.93,54.25,53.09,53.88,370279,45.515584268483,45.7856563427629,44.8066450734983,45.4733855068768,438732.069266823,0.0,1.0
2017-12-21,54.7,54.82,53.7,54.15,642702,46.165445197219,46.266722225074,45.3214699650943,45.7012588195504,761517.608025099,0.0,1.0
2017-12-22,53.41,54.99,53.37,54.82,471600,45.0767171477782,46.4101980145352,45.0429581384932,46.266722225074,558784.170493691,0.0,1.0
2017-12-26,52.79,53.63,52.49,53.57,320979,44.5534525038609,45.2623916988456,44.3002599342235,45.2117531849181,380318.032783916,0.0,1.0
2017-12-27,52.74,53.14,52.46,52.96,207707,44.5112537422547,44.8488438351045,44.2749406772598,44.6969282933221,246105.563402742,0.0,1.0
2017-12-28,52.93,53.01,52.5,52.96,187577,44.6716090363583,44.7391270549283,44.3086996865447,44.6969282933221,222254.152562967,0.0,1.0
2017-12-29,52.72,53.36,52.71,52.93,431180,44.4943742376122,45.034518386172,44.4859344852909,44.6716090363583,510891.769791072,0.0,1.0
2018-01-02,51.59,53.09,51.29,53.05,664104,43.5406822253113,44.8066450734983,43.2874896556739,44.7728860642133,786876.172098267,0.0,1.0
2018-01-03,51.9,51.94,51.38,51.45,347068,43.8023145472699,43.8360735565549,43.3634474265651,43.4225256928138,411230.07736409,0.0,1.0
2018-01-04,52.06,52.41,51.83,52.0,337953,43.9373505844099,44.2327419156535,43.7432362810212,43.8867120704824,400429.99739367,0.0,1.0
2018-01-05,53.41,53.49,51.99,51.99,437241,45.0767171477782,45.1442351663482,43.8782723181612,43.8782723181612,518073.260158677,0.0,1.0
2018-01-08,53.16,53.3,52.79,53.18,321025,44.865723339747,44.9838798722445,44.5534525038609,44.8826028443895,380372.536753048,0.0,1.0
2018-01-09,52.89,53.45,52.87,53.21,256232,44.6378500270734,45.1104761570632,44.6209705224309,44.9079221013533,303601.326492662,0.0,1.0
2018-01-10,52.02,52.68,51.83,52.68,218347,43.9035915751249,44.4606152283272,43.7432362810212,44.4606152283272,258712.568436781,0.0,1.0
2018-01-11,52.71,52.8,51.64,51.96,340935,44.4859344852909,44.5618922561821,43.5828809869175,43.8529530611974,403963.276436104,0.0,1.0
2018-01-12,51.92,52.82,51.86,52.82,326449,43.8191940519124,44.5787717608246,43.768555537985,44.5787717608246,386799.265635062,0.0,1.0
2018-01-16,52.15,52.71,51.88,52.1,366585,44.0133083553011,44.4859344852909,43.7854350426275,43.9711095936949,434355.163571735,0.0,1.0
2018-01-17,52.76,52.8,52.16,52.54,323704,44.5281332468972,44.5618922561821,44.0217481076224,44.3424586958297,383546.800520547,0.0,1.0
2018-01-18,52.05,52.99,52.04,52.67,557581,43.9289108320886,44.7222475502858,43.9204710797674,44.4521754760059,660660.382883892,0.0,1.0
2018-01-19,52.39,52.4,51.72,51.99,365716,44.215862411011,44.2243021633323,43.6503990054875,43.8782723181612,433325.512502695,0.0,1.0
2018-01-22,52.68,52.7,51.99,52.11,321333,44.4606152283272,44.4774947329697,43.8782723181612,43.9795493460161,380737.476372454,0.0,1.0
2018-01-23,52.76,53.0,52.32,52.43,225759,44.5281332468972,44.7306873026071,44.1567841447623,44.249621420296,267494.816680418,0.0,1.0
2018-01-24,53.65,53.86,52.79,52.79,736001,45.2792712034881,45.4565060022343,44.5534525038609,44.5534525038609,872064.690982883,0.0,1.0
2018-01-25,54.44,54.53,53.7,54.0,881713,45.9460116368666,46.0219694077578,45.3214699650943,45.5746625347317,1044714.30729115,0.0,1.0
2018-01-26,56.01,56.2,54.52,54.7,752393,47.2710527513023,47.431408045406,46.0135296554366,46.165445197219,891487.061896226,0.0,1.0
2018-01-29,55.59,56.17,55.58,56.01,454438,46.91658315381,47.4060887884423,46.9081434014887,47.2710527513023,538449.450531832,0.0,1.0
2018-01-30,54.08,55.5,54.01,55.3,535436,45.6421805533017,46.8406253829187,45.583102287053,46.6718303364938,634421.46122235,0.0,1.0
2018-01-31,55.18,55.52,54.24,54.57,540636,46.5705533086388,46.8575048875612,45.7772165904417,46.0557284170428,640582.779472069,0.0,1.0
2018-02-01,54.74,55.24,54.57,54.92,567088,46.199204206504,46.6211918225663,46.0557284170428,46.3511197482864,671924.931460828,0.0,1.0
2018-02-02,53.38,54.54,53.02,54.49,9225812,45.0513978908144,46.0304091600791,44.7475668072496,45.9882103984728,10931377.6623214,0.0,1.0
2018-02-05,50.3,53.49,50.04,52.68,1326205,42.4519541758705,45.1442351663482,42.2325206155181,44.4606152283272,1571379.0518015,0.0,1.0
2018-02-06,51.01,51.17,49.14,49.61,1243766,43.051176590679,43.1862126278189,41.4729429066059,41.8696112657045,1473699.64503447,0.0,1.0
2018-02-07,49.57,49.9,45.03,47.89,3478679,41.8358522564195,42.1143640830206,38.0042047025735,40.4179738664501,4121778.53992541,0.0,1.0
2018-02-08,49.1,49.97,48.68,49.43,1076188,41.4391838973209,42.1734423492694,41.0847142998285,41.717695723922,1275141.68548614,0.0,1.0
2018-02-09,47.99,49.72,45.92,49.55,1675411,40.5023713896625,41.9624485412382,38.7553426591645,41.818972751777,1985142.37886134,0.0,1.0
2018-02-12,47.94,48.79,47.35,48.17,1262945,40.4601726280563,41.1775515753623,39.9622272411027,40.654286931445,1496424.24555588,0.0,1.0
2018-02-13,47.21,47.92,46.8,47.55,768966,39.8440707086053,40.4432931234138,39.4980408634342,40.1310222875277,911123.894079415,0.0,1.0
2018-02-14,48.74,49.05,45.2,46.8,783346,41.135352813756,41.3969851357147,38.1476804920347,39.4980408634342,928162.308777675,0.0,1.0
2018-02-15,49.17,49.57,48.19,48.9,1421949,41.6596724267135,41.9985755987835,40.8293596551418,41.4309127855662,1678295.29752056,0.19125,1.0
2018-02-16,49.39,49.78,49.11,49.11,400344,41.846069171352,42.1764997641203,41.6088369509029,41.6088369509029,472517.265099219,0.0,1.0
2018-02-20,48.09,49.42,48.0,49.02,561600,40.7446338621243,41.8714869092572,40.6683806484085,41.5325837371872,662844.194192298,0.0,1.0
2018-02-21,47.82,48.57,47.56,48.14,1089165,40.515874220977,41.1513176686083,40.2955871591314,40.786996758633,1285517.62244917,0.0,1.0
2018-02-22,46.99,48.48,46.99,47.92,836301,39.8126501389316,41.0750644548926,39.8126501389316,40.6006000139945,987067.775012844,0.0,1.0
2018-02-23,47.9,48.0,46.61,47.3,617674,40.583654855391,40.6683806484085,39.490692125465,40.0753000972859,729027.109692902,0.0,1.0
2018-02-26,48.18,48.38,47.3,48.22,1065967,40.82088707584,40.9903386618751,40.0753000972859,40.854777393047,1258137.53053879,0.0,1.0
2018-02-27,46.96,48.37,46.94,48.04,612921,39.7872324010263,40.9818660825733,39.7702872424228,40.7022709656155,723417.247771613,0.0,1.0
2018-02-28,45.43,47.33,45.43,47.06,974074,38.4909277678583,40.1007178351911,38.4909277678583,39.8719581940438,1149678.23293032,0.0,1.0
2018-03-01,45.02,45.75,44.79,45.45,676150,38.1435520164865,38.7620503055144,37.9486826925462,38.5078729264618,798045.0532463,0.0,1.0
2018-03-02,45.03,45.25,43.42,44.58,1315455,38.1520245957882,38.3384213404268,36.7879393282062,37.7707585272094,1552602.75902997,0.0,1.0
2018-03-05,45.74,45.96,44.22,44.71,615809,38.7535777262126,38.9399744708511,37.4657456723463,37.8809020581322,726825.890992459,0.0,1.0
2018-03-06,46.09,46.5,45.2,46.0,537406,39.0501180017739,39.3974937531457,38.296058443918,38.9738647880581,634288.545270845,0.0,1.0
2018-03-07,46.46,46.64,45.71,45.74,446425,39.3636034359387,39.5161098633703,38.7281599883073,38.7535777262126,526905.66131107,0.0,1.0
2018-03-08,46.6,47.25,46.1,46.68,326456,39.4822195461633,40.0329372007771,39.0585905810757,39.5500001805773,385308.875105486,0.0,1.0
2018-03-09,47.28,47.38,46.35,46.56,400017,40.0583549386824,40.1430807316999,39.2704050636195,39.4483292289562,472131.314152814,0.0,1.0
2018-03-12,45.84,47.49,45.73,47.41,838122,38.8383035192301,40.2362791040192,38.7451051469108,40.1684984696051,989217.061475851,0.0,1.0
2018-03-13,45.0,46.19,44.74,45.99,1022391,38.126606857883,39.1348437947914,37.9063197960374,38.9653922087564,1206705.73102646,0.0,1.0
2018-03-14,44.67,45.29,43.91,43.91,1482260,37.8470117409252,38.3723116576338,37.203095713992,37.203095713992,1749479.05143069,0.0,1.0
2018-03-15,44.76,45.05,43.97,44.67,712938,37.9232649546409,38.1689697543917,37.2539311898025,37.8470117409252,841465.124855892,0.0,1.0
2018-03-16,45.56,45.8,44.72,44.76,1346618,38.6010712987811,38.8044132020231,37.8893746374339,37.9232649546409,1589383.76619452,0.0,1.0
2018-03-19,44.5,45.51,44.07,45.41,949929,37.7029778927954,38.5587084022723,37.3386569828201,38.4739826092548,1121180.41763692,0.0,1.0
2018-03-20,44.58,44.84,44.36,44.5,561867,37.7707585272094,37.9910455890549,37.5843617825709,37.7029778927954,663159.328451289,0.0,1.0
2018-03-21,44.74,45.43,44.28,44.7,542148,37.9063197960374,38.4909277678583,37.5165811481568,37.8724294788304,639885.424132775,0.0,1.0
2018-03-22,43.13,44.78,43.08,44.34,579463,36.5422345284554,37.9402101132444,36.4998716319466,37.5674166239674,683927.502313482,0.0,1.0
2018-03-23,42.05,43.09,41.98,43.03,1454422,35.6271959638662,36.5083442112484,35.5678879087539,36.4575087354379,1716622.46902698,0.0,1.0
2018-03-26,42.72,42.93,41.79,42.76,1334200,36.1948587770836,36.3727829424204,35.4069089020206,36.2287490942906,1574727.07245613,0.0,1.0
2018-03-27,42.61,43.25,42.01,42.81,1422367,36.1016604047643,36.6439054800764,35.5933056466592,36.2711119907993,1678788.65377621,0.0,1.0
2018-03-28,43.4,43.91,42.52,42.87,1248726,36.7709941696027,37.203095713992,36.0254071910485,36.3219474666098,1473843.98012281,0.0,1.0
2018-03-29,43.48,44.19,43.05,43.75,1904036,36.8387748040167,37.4403279344411,36.4744538940414,37.067534445164,2247292.03727409,0.0,1.0
2018-04-02,42.6,43.81,42.09,43.53,853215,36.0931878254625,37.1183699209745,35.6610862810732,36.8811377005255,1007030.99919477,0.0,1.0
2018-04-03,42.78,43.03,42.3,42.8,1015370,36.2456942528941,36.4575087354379,35.83901044641,36.2626394114976,1198418.99832093,0.0,1.0
2018-04-04,43.52,43.91,42.11,42.58,890662,36.8726651212237,37.203095713992,35.6780314396767,36.076242666859,1051228.87408779,0.0,1.0
2018-04-05,43.45,43.92,42.98,43.71,780587,36.8133570661114,37.2115682932938,36.4151458389291,37.033644127957,921309.759636724,0.0,1.0
2018-04-06,42.53,43.46,42.01,43.09,911616,36.0338797703503,36.8218296454132,35.5933056466592,36.5083442112484,1075960.4218889,0.0,1.0
2018-04-09,42.73,43.62,42.4,42.81,866937,36.2033313563853,36.9573909142412,35.9237362394275,36.2711119907993,1023226.77560628,0.0,1.0
2018-04-10,41.64,43.37,41.45,43.01,1323752,35.2798202124944,36.7455764316974,35.1188412057611,36.4405635768344,1562395.52662116,0.0,1.0
2018-04-11,41.88,42.44,40.89,41.17,1338781,35.4831621157364,35.9576265566345,34.644376764863,34.881608985312,1580133.92654017,0.0,1.0
2018-04-12,42.32,42.72,41.55,42.28,961658,35.8559556050135,36.1948587770836,35.2035669987786,35.8220652878065,1135023.89974818,0.0,1.0
2018-04-13,42.19,42.58,42.0,42.4,1280171,35.7458120740907,36.076242666859,35.5848330673574,35.9237362394275,1510957.82571821,0.0,1.0
2018-04-16,40.64,40.82,38.26,40.51,3392038,34.4325622823192,34.5850687097507,32.4160884085023,34.3224187513964,4003548.24569027,0.0,1.0
2018-04-17,40.6,41.24,40.26,40.99,1643887,34.3986719651122,34.9409170404243,34.1106042688526,34.7291025578805,1940243.86370761,0.0,1.0
2018-04-18,38.5,39.88,35.04,35.05,5392214,32.6194303117443,33.7886462553861,29.6879178733382,29.69639045264,6364312.22176359,0.0,1.0
2018-04-19,39.08,39.6,37.9,38.33,2174414,33.1108399112459,33.551414034937,32.1110755536392,32.4753964636145,2566413.27576648,0.0,1.0
2018-04-20,39.49,39.55,38.34,38.86,1586173,33.4582156626177,33.5090511384282,32.4838690429163,32.9244431666074,1872125.29208437,0.0,1.0
2018-04-23,39.49,39.95,39.24,39.46,1281361,33.4582156626177,33.8479543104983,33.246401180074,33.4327979247125,1512362.35668525,0.0,1.0
2018-04-24,39.59,40.32,39.13,39.82,1218408,33.5429414556353,34.1614397446631,33.1532028077547,33.7378107795756,1438060.30797267,0.0,1.0
2018-04-25,39.31,39.65,39.04,39.48,1468800,33.3057092351862,33.5937769314458,33.0769495940389,33.449743083316,1733592.50788755,0.0,1.0
2018-04-26,39.34,39.9,39.01,39.39,812595,33.3311269730915,33.8055914139896,33.0515318561337,33.3734898696002,959088.101815688,0.0,1.0
2018-04-27,39.35,39.53,38.94,39.35,918214,33.3395995523932,33.4921059798247,32.9922238010214,33.3395995523932,1083747.89694816,0.0,1.0
2018-04-30,38.63,39.67,38.63,39.37,877911,32.7295738426671,33.6107220900493,32.7295738426671,33.3565447109967,1036179.14773425,0.0,1.0
2018-05-01,38.47,38.66,37.95,38.46,1100282,32.5940125738391,32.7549915805723,32.153438450148,32.5855399945373,1298638.77434881,0.0,1.0
2018-05-02,37.02,38.57,36.95,38.34,1451419,31.3654885750851,32.6787383668566,31.3061805199728,32.4838690429163,1713078.09382192,0.0,1.0
2018-05-03,36.7,37.68,36.45,37.0,1246805,31.094366037429,31.9246788090007,30.8825515548852,31.3485434164816,1471576.66584745,0.0,1.0
2018-05-04,37.51,37.61,36.61,36.68,1394522,31.7806449608709,31.8653707538884,31.0181128237132,31.0774208788255,1645923.80942563,0.0,1.0
2018-05-07,37.64,38.07,37.42,37.72,986942,31.8907884917937,32.255109401769,31.7043917471551,31.9585691262077,1164866.05182431,0.0,1.0
2018-05-08,38.34,38.65,37.42,37.58,827939,32.4838690429163,32.7465190012706,31.7043917471551,31.8399530159832,977198.289343621,0.0,1.0
2018-05-09,37.52,38.75,37.41,38.49,1271183,31.7891175401726,32.8312447942881,31.6959191678534,32.6109577324426,1500349.48594364,0.0,1.0
2018-05-10,37.93,38.2,37.29,37.58,565478,32.1364932915445,32.3652529326918,31.5942482162324,31.8399530159832,667421.312755471,0.0,1.0
2018-05-11,38.06,38.27,37.63,37.93,547345,32.2466368224672,32.424560987804,31.8823159124919,32.1364932915445,646019.329540926,0.0,1.0
2018-05-14,37.85,38.21,37.74,37.74,456277,32.0687126571305,32.3737255119935,31.9755142848112,31.9755142848112,538533.7613844,0.0,1.0
2018-05-15,37.47,37.83,37.28,37.68,707299,31.7467546436639,32.0517674985269,31.5857756369306,31.9246788090007,834809.536517127,0.0,1.0
2018-05-16,37.37,37.57,36.85,37.38,641374,31.6620288506464,31.8314804366814,31.2214547269553,31.6705014299481,756999.701221316,0.0,1.0
2018-05-17,37.01,37.74,36.82,37.43,601825,31.3570159957833,31.9755142848112,31.19603698905,31.7128643264569,710320.881712571,0.0,1.0
2018-05-18,37.08,37.4,36.88,37.12,722717,31.4163240508956,31.6874465885516,31.2468724648605,31.4502143681026,853007.064626202,0.0,1.0
2018-05-21,37.16,37.25,36.87,37.23,531955,31.4841046853096,31.5603578990253,31.2383998855588,31.5434127404218,627854.849219309,0.0,1.0
2018-05-22,37.0,37.55,36.97,37.33,549772,31.3485434164816,31.8145352780779,31.3231256785763,31.6281385334394,648883.864546809,0.0,1.0
2018-05-23,37.73,37.8,36.87,36.94,793251,31.9670417055094,32.0263497606217,31.2383998855588,31.297707940671,936256.801793511,0.0,1.0
2018-05-24,36.71,37.65,36.53,37.48,648709,31.2659357682895,32.0665345049332,31.11262962723,31.9217453717104,761663.030541779,0.1925,1.0
2018-05-25,36.95,37.24,36.65,36.69,1249266,31.4703439563687,31.7173371836312,31.2148337212697,31.2489017526162,1466789.77401702,0.0,1.0
2018-05-29,36.49,36.83,36.07,36.68,596745,31.0785615958835,31.3681398623291,30.7208472667448,31.2403847447796,700650.993219848,0.0,1.0
2018-05-30,36.93,37.24,36.55,36.7,1502992,31.4533099406955,31.7173371836312,31.1296636429033,31.2574187604528,1764694.86564862,0.0,1.0
2018-05-31,36.15,37.07,36.08,36.98,719920,30.7889833294379,31.5725480504084,30.7293642745814,31.4958949798786,845273.379816895,0.0,1.0
2018-06-01,36.06,36.5,35.61,36.5,1196211,30.7123302589082,31.0870786037201,30.3290649062595,31.0870786037201,1404496.77039691,0.0,1.0
2018-06-04,36.48,36.51,35.6,36.25,771419,31.0700445880468,31.0955956115568,30.3205478984229,30.8741534078042,905739.450751431,0.0,1.0
2018-06-05,37.0,37.07,36.24,36.44,991906,31.5129289955519,31.5725480504084,30.8656363999676,31.0359765567003,1164617.92571488,0.0,1.0
2018-06-06,39.02,39.33,37.81,38.13,1787975,33.2333645785523,33.497391821488,32.2028066303194,32.4753508810917,2099299.46560467,0.0,1.0
2018-06-07,39.34,39.47,37.87,37.87,1222500,33.5059088293246,33.6166299312009,32.2539086773392,32.2539086773392,1435363.24428569,0.0,1.0
2018-06-08,39.26,39.8,38.97,39.33,1297283,33.4377727666316,33.8976911898099,33.1907795393691,33.497391821488,1523167.55471302,0.0,1.0
2018-06-11,39.06,39.47,38.97,39.26,783511,33.2674326098988,33.6166299312009,33.1907795393691,33.4377727666316,919936.92506628,0.0,1.0
2018-06-12,41.7,41.88,39.55,39.55,2341012,35.5159226787707,35.6692288198301,33.684765993894,33.684765993894,2748631.96665172,0.0,1.0
2018-06-13,41.63,41.84,41.03,41.62,1345947,35.4563036239142,35.6351607884836,34.9452831537161,35.4477866160776,1580304.99186633,0.0,1.0
2018-06-14,42.03,42.23,41.68,41.68,1023858,35.7969839373796,35.9673240941123,35.4988886630974,35.4988886630974,1202133.44831727,0.0,1.0
2018-06-15,41.8,42.02,41.41,41.92,1026792,35.601092757137,35.788466929543,35.2689294515082,35.7032968511766,1205578.32010355,0.0,1.0
2018-06-18,42.26,42.29,41.38,41.6,658814,35.9928751176223,36.0184261411322,35.2433784279983,35.4307526004043,773527.525906611,0.0,1.0
2018-06-19,42.01,42.34,40.32,42.02,772778,35.7799499217064,36.0610111803153,34.3405755973149,35.788466929543,907335.081548145,0.0,1.0
2018-06-20,43.02,43.06,41.65,42.12,804378,36.6401677132066,36.6742357445531,35.4733376395875,35.8736370079094,944437.313465877,0.0,1.0
2018-06-21,42.88,43.32,42.32,43.05,844315,36.5209296034937,36.8956779483056,36.0439771646421,36.6657187367165,991328.194355069,0.0,1.0
2018-06-22,42.62,43.34,42.39,43.24,1506048,36.2994873997411,36.9127119639789,36.1035962194985,36.8275418856125,1768282.98022902,0.0,1.0
2018-06-25,42.24,42.54,42.09,42.29,617798,35.975841101949,36.2313513370481,35.8480859843994,36.0184261411322,725369.768174406,0.0,1.0
2018-06-26,41.63,42.42,41.42,42.42,851109,35.4563036239142,36.1291472430084,35.2774464593449,36.1291472430084,999305.174217383,0.0,1.0
2018-06-27,43.68,44.59,42.69,43.07,2198016,37.2022902304245,37.9773379435584,36.3591064545976,36.6827527523897,2580737.32249641,0.0,1.0
2018-06-28,43.31,43.61,42.86,43.61,741623,36.887160940469,37.1426711755681,36.5038955878204,37.1426711755681,870755.333592545,0.0,1.0
2018-06-29,43.19,43.62,43.12,43.29,683304,36.7849568464294,37.1511881834047,36.7253377915729,36.8701269247957,802281.755642854,0.0,1.0
2018-07-02,43.42,43.52,42.61,42.97,695976,36.980848026672,37.0660181050383,36.2909703919045,36.5975826740234,817160.220290371,0.0,1.0
2018-07-03,43.34,43.75,43.2,43.64,380891,36.9127119639789,37.261909285281,36.793473854266,37.168222199078,447212.222068893,0.0,1.0
2018-07-05,43.73,44.19,42.95,43.66,983651,37.2448752696077,37.6366576300929,36.5805486583501,37.1852562147512,1154925.55468701,0.0,1.0
2018-07-06,43.52,43.97,43.31,43.84,787550,37.0660181050383,37.4492834576869,36.887160940469,37.3385623558107,924679.200848423,0.0,1.0
2018-07-09,44.03,44.18,43.47,43.54,779652,37.5003855047068,37.6281406222563,37.0234330658552,37.0830521207116,915405.991111515,0.0,1.0
2018-07-10,44.1,44.75,43.93,44.28,857029,37.5600045595632,38.1136100689445,37.4152154263404,37.7133107006227,1006255.97209564,0.0,1.0
2018-07-11,44.31,44.6,43.47,44.06,583298,37.7388617241326,37.985854951395,37.0234330658552,37.5259365282167,684862.584593337,0.0,1.0
2018-07-12,44.29,44.45,43.92,44.45,432377,37.7218277084593,37.8580998338455,37.4066984185038,37.8580998338455,507663.029427005,0.0,1.0
2018-07-13,44.26,44.5,44.07,44.33,390386,37.6962766849494,37.9006848730286,37.5344535360533,37.7558957398058,458360.50346316,0.0,1.0
2018-07-16,42.72,44.35,42.56,44.2,1085511,36.3846574781075,37.7729297554791,36.2483853527213,37.6451746379296,1274521.54655853,0.0,1.0
2018-07-17,42.38,43.48,42.04,42.72,1135790,36.0950792116619,37.0319500736918,35.8055009452163,36.3846574781075,1333555.18955194,0.0,1.0
2018-07-18,38.5,39.0,37.22,38.0,5349553,32.7904801710472,33.216330562879,31.7003031679579,32.3646297792155,6281023.92601903,0.0,1.0
2018-07-19,39.54,39.86,37.88,38.14,2096194,33.6762489860574,33.9487932368297,32.2624256851758,32.4838678889284,2461185.94723288,0.0,1.0
2018-07-20,39.45,39.78,38.75,39.53,966448,33.5995959155276,33.8806571741366,33.0034053669631,33.6677319782207,1134727.14659584,0.0,1.0
2018-07-23,39.92,40.01,38.98,39.42,774989,33.9998952838495,34.0765483543792,33.1992965472058,33.5740448920177,909931.063661124,0.0,1.0
2018-07-24,39.4,40.5,39.13,40.44,836623,33.5570108763445,34.4938817383744,33.3270516647553,34.4427796913546,982296.853598385,0.0,1.0
2018-07-25,39.77,40.19,39.08,39.39,1688278,33.8721401663,34.2298544954387,33.2844666255721,33.5484938685078,1982243.09802549,0.0,1.0
2018-07-26,40.44,40.62,39.75,39.81,684763,34.4427796913546,34.596085832414,33.8551061506267,33.9062081976465,803994.798565891,0.0,1.0
2018-07-27,40.07,40.77,39.68,40.5,653204,34.127650401399,34.7238409499635,33.7954870957703,34.4938817383744,766940.705619952,0.0,1.0
2018-07-30,39.65,40.65,39.56,39.96,1320535,33.7699360722604,34.6216368559239,33.6932830017306,34.0339633151961,1550468.2223254,0.0,1.0
2018-07-31,40.26,40.5,39.4,39.79,921516,34.2894735502951,34.4938817383744,33.5570108763445,33.8891741819732,1081971.52999687,0.0,1.0
2018-08-01,39.91,40.33,39.29,40.33,648107,33.9913782760129,34.3490926051516,33.4633237901415,34.3490926051516,760956.209541321,0.0,1.0
2018-08-02,40.39,40.44,39.61,39.85,467309,34.4001946521714,34.4427796913546,33.7358680409138,33.9402762289931,548677.433393785,0.0,1.0
2018-08-03,40.07,40.5,39.76,40.43,387435,34.127650401399,34.4938817383744,33.8636231584633,34.4342626835179,454895.671615401,0.0,1.0
2018-08-06,40.21,40.7,39.8,40.07,600532,34.2468885111119,34.6642218951071,33.8976911898099,34.127650401399,705097.390443661,0.0,1.0
2018-08-07,40.09,40.58,39.85,40.2,430251,34.1446844170723,34.5620178010675,33.9402762289931,34.2383715032753,505166.847621401,0.0,1.0
2018-08-08,40.36,41.0,39.76,40.22,466816,34.3746436286615,34.9197321302062,33.8636231584633,34.2554055189486,548098.591611017,0.0,1.0
2018-08-09,40.5,40.74,40.33,40.37,371873,34.4938817383744,34.6982899264536,34.3490926051516,34.3831606364981,436623.99651718,0.0,1.0
2018-08-10,40.96,41.28,40.21,40.29,417816,34.8856640988596,35.158208349632,34.2468885111119,34.315024573805,490566.649713268,0.0,1.0
2018-08-13,40.73,41.13,40.37,41.07,479539,34.689772918617,35.0304532320824,34.3831606364981,34.9793511850626,563036.936442958,0.0,1.0
2018-08-14,40.77,41.13,40.255,40.69,378743,34.7238409499635,35.0304532320824,34.2852150463768,34.6557048872705,444690.209595498,0.0,1.0
2018-08-15,40.68,40.77,40.1,40.59,370071,34.6471878794338,34.7238409499635,34.153201424909,34.5705348089041,434508.230000859,0.0,1.0
2018-08-16,41.09,41.24,40.5,40.84,347520,34.9963852007359,35.1241403182854,34.4938817383744,34.78346000482,408030.621393999,0.0,1.0
2018-08-17,41.2,41.52,40.55,40.96,395501,35.0900722869389,35.3626165377112,34.5364667775576,34.8856640988596,464366.133724527,0.0,1.0
2018-08-20,41.33,41.48,40.81,41.29,495264,35.2007933888151,35.3285485063647,34.7579089813101,35.1667253574686,581499.993307083,0.0,1.0
2018-08-21,41.74,42.04,41.32,41.48,390817,35.5499907101172,35.8055009452163,35.1922763809785,35.3285485063647,458866.549727608,0.0,1.0
2018-08-22,41.7,41.77,41.16,41.57,513087,35.5159226787707,35.5755417336271,35.0560042555923,35.4052015768944,602426.356581441,0.0,1.0
2018-08-23,41.13,41.45,40.82,41.45,282600,35.1954702589172,35.4692983766623,34.9301992698517,35.4692983766623,330250.96452732,0.19375,1.0
2018-08-24,41.21,41.52,41.01,41.25,296438,35.2639272883535,35.529198277419,35.0927847147628,35.2981558030716,346422.276796,0.0,1.0
2018-08-27,41.42,41.98,41.06,41.28,394832,35.4436269906237,35.9228261966775,35.1355703581605,35.3238271891102,461407.108373144,0.0,1.0
2018-08-28,41.33,41.69,41.17,41.42,530204,35.3666128325079,35.6746694649711,35.2296987736354,35.4436269906237,619605.033249267,0.0,1.0
2018-08-29,41.05,41.67,40.81,41.34,1242343,35.127013229481,35.657555207612,34.9216421411722,35.3751699611874,1451822.2718463,0.0,1.0
2018-08-30,41.08,41.43,40.53,41.07,453447,35.1526846155196,35.4521841193032,34.6820425381453,35.14412748684,529905.552413373,0.0,1.0
2018-08-31,41.21,41.27,40.85,40.97,448996,35.2639272883535,35.3152700604307,34.9558706558903,35.0585562000447,524704.041291254,0.0,1.0
2018-09-04,41.05,41.29,40.59,41.18,573672,35.127013229481,35.3323843177898,34.7333853102225,35.2382559023149,670402.446292697,0.0,1.0
2018-09-05,41.18,41.19,40.75,40.94,386775,35.2382559023149,35.2468130309944,34.870299369095,35.0328848140061,451991.566896865,0.0,1.0
2018-09-06,40.85,41.62,40.75,41.17,382769,34.9558706558903,35.6147695642143,34.870299369095,35.2296987736354,447310.090025328,0.0,1.0
2018-09-07,41.47,41.54,40.71,40.71,371172,35.4864126340213,35.5463125347781,34.8360708543769,34.8360708543769,433757.646870256,0.0,1.0
2018-09-10,41.58,42.18,41.53,41.68,397799,35.5805410494962,36.0939687702681,35.5377554060985,35.6661123362915,464874.392915793,0.0,1.0
2018-09-11,41.49,41.9,40.961,41.62,625972,35.5035268913804,35.8543691672412,35.0508547842331,35.6147695642143,731521.078439827,0.0,1.0
2018-09-12,42.1,43.19,41.35,41.57,319756,36.0255117408319,36.9582387669009,35.383727089867,35.5719839208167,373672.07152653,0.0,1.0
2018-09-13,42.43,42.86,42.04,42.5,420504,36.3078969872565,36.6758535204764,35.9741689687547,36.3677968880132,491407.825858442,0.0,1.0
2018-09-14,42.58,42.72,42.2,42.39,388696,36.4362539174494,36.5560537189629,36.1110830276272,36.2736684725383,454236.478796572,0.0,1.0
2018-09-17,42.61,42.65,42.16,42.65,405855,36.4619253034881,36.4961538182062,36.0768545129091,36.4961538182062,474288.765775779,0.0,1.0
2018-09-18,43.87,44.05,42.65,42.65,1013146,37.5401235171091,37.6941518333407,36.4961538182062,36.4961538182062,1183978.92323778,0.0,1.0
2018-09-19,43.33,44.14,42.69,43.72,1447148,37.0780385684144,37.7711659914565,36.5303823329243,37.4117665869162,1691160.73182513,0.0,1.0
2018-09-20,43.85,43.86,42.79,43.46,761827,37.5230092597501,37.5315663884296,36.6159536197196,37.1892812412483,890283.444985683,0.0,1.0
2018-09-21,43.63,44.89,43.43,43.84,1620182,37.3347524288004,38.4129506424215,37.1636098552097,37.5144521310706,1893371.08354494,0.0,1.0
2018-09-24,42.36,43.81,41.72,43.63,700403,36.2479970864997,37.488780745032,35.7003408510097,37.3347524288004,818502.35777717,0.0,1.0
2018-09-25,42.41,43.24,41.87,42.37,606530,36.2907827298974,37.0010244102986,35.8286977812026,36.2565542151793,708800.840462686,0.0,1.0
2018-09-26,41.89,42.67,41.3,42.4,1159326,35.8458120385617,36.5132680755653,35.3409414464693,36.2822256012179,1354807.25301344,0.0,1.0
2018-09-27,40.63,42.06,40.56,41.88,717732,34.7676138249406,35.9912832261138,34.7077139241839,35.8372549098822,838753.309526264,0.0,1.0
2018-09-28,40.62,41.23,40.19,40.55,725814,34.7590566962611,35.2810415457126,34.3911001630412,34.6991567955044,848198.066409878,0.0,1.0
2018-10-01,40.34,41.02,40.13,41.02,687950,34.5194570932342,35.1013418434424,34.339757390964,35.1013418434424,803949.579074909,0.0,1.0
2018-10-02,40.15,40.73,40.07,40.42,628582,34.3568716483231,34.8531851117359,34.2884146188868,34.5879141226704,734571.166965715,0.0,1.0
2018-10-03,40.23,40.75,40.12,40.52,500770,34.4253286777593,34.870299369095,34.3312002622845,34.6734854094658,585207.981268032,0.0,1.0
2018-10-04,39.79,40.71,39.5,40.08,687359,34.0488150158599,34.8360708543769,33.8006582841534,34.2969717475663,803258.926845483,0.0,1.0
2018-10-05,39.76,40.16,39.07,39.76,689480,34.0231436298213,34.3654287770026,33.4327017509335,34.0231436298213,805737.562003878,0.0,1.0
2018-10-08,40.13,40.3,39.39,39.67,616863,34.339757390964,34.485228578516,33.7065298686786,33.9461294717055,720876.152622844,0.0,1.0
2018-10-09,41.09,41.11,40.05,40.12,661881,35.1612417441991,35.1783560015582,34.2713003615277,34.3312002622845,773484.920921114,0.0,1.0
2018-10-10,41.0,41.66,40.87,40.97,1143718,35.0842275860833,35.6489980789325,34.9729849132494,35.0585562000447,1336567.48990537,0.0,1.0
2018-10-11,40.84,41.39,40.11,40.73,1628926,34.9473135272108,35.4179556045851,34.3226431336049,34.8531851117359,1903589.46441482,0.0,1.0
2018-10-12,39.32,41.41,38.59,41.14,1133837,33.6466299679219,35.4350698619441,33.021959574316,35.2040273875968,1325020.39230984,0.0,1.0
2018-10-15,39.61,39.89,38.96,39.06,993667,33.8947866996283,34.1343863026552,33.3385733354587,33.424144622254,1161215.44645778,0.0,1.0
2018-10-16,40.69,40.86,39.22,39.98,1210456,34.8189565970178,34.9644277845699,33.5610586811265,34.211400460771,1414558.60409724,0.0,1.0
2018-10-17,41.33,41.88,38.8,39.99,2181945,35.3666128325079,35.8372549098822,33.2016592765862,34.2199575894505,2549856.47839901,0.0,1.0
2018-10-18,41.82,42.24,41.0,41.0,965487,35.785912137805,36.1453115423453,35.0842275860833,35.0842275860833,1128283.83930852,0.0,1.0
2018-10-19,41.82,41.96,40.75,41.71,780310,35.785912137805,35.9057119393184,34.870299369095,35.6917837223301,911882.979937411,0.0,1.0
2018-10-22,42.15,42.67,41.57,41.98,878543,36.0682973842296,36.5132680755653,35.5719839208167,35.9228261966775,1026679.66429131,0.0,1.0
2018-10-23,43.05,43.32,41.78,41.81,1280475,36.8384389653875,37.0694814397349,35.7516836230869,35.7773550091255,1496383.94834791,0.0,1.0
2018-10-24,41.79,44.03,41.76,43.12,1558898,35.7602407517664,37.6770375759817,35.7345693657278,36.8983388661442,1821753.60261751,0.0,1.0
2018-10-25,42.09,42.32,41.41,42.04,1424382,36.0169546121524,36.2137685717816,35.4350698619441,35.9741689687547,1664556.01328858,0.0,1.0
2018-10-26,40.89,42.08,40.63,41.86,739202,34.9900991706085,36.0083974834728,34.7676138249406,35.8201406525231,863843.501346508,0.0,1.0
2018-10-29,41.2,42.61,40.92,41.33,748522,35.255370159674,36.4619253034881,35.0157705566471,35.3666128325079,874735.005201408,0.0,1.0
2018-10-30,42.21,42.25,41.09,41.27,635993,36.1196401563068,36.1538686710249,35.1612417441991,35.3152700604307,743231.78231643,0.0,1.0
2018-10-31,40.59,42.97,40.41,42.62,768844,34.7333853102225,36.7699819359512,34.5793569939909,36.4704824321676,898483.625516781,0.0,1.0
2018-11-01,41.94,42.1,40.71,40.76,475445,35.8885976819594,36.0255117408319,34.8360708543769,34.8788564977745,555612.773636558,0.0,1.0
2018-11-02,43.34,43.65,41.96,42.15,557928,37.0865956970939,37.3518666861594,35.9057119393184,36.0682973842296,652003.751368713,0.0,1.0
2018-11-05,42.83,43.8,42.41,43.21,668664,36.6501821344378,37.4802236163524,36.2907827298974,36.97535302426,781411.645239544,0.0,1.0
2018-11-06,43.32,43.46,42.46,42.62,414675,37.0694814397349,37.1892812412483,36.3335683732951,36.4704824321676,484595.961483956,0.0,1.0
2018-11-07,44.24,44.39,43.13,43.32,460535,37.8567372782518,37.9850942084448,36.9068959948237,37.0694814397349,538188.704701307,0.0,1.0
2018-11-08,44.14,44.31,43.69,44.01,407838,37.7711659914565,37.9166371790086,37.3860952008776,37.6599233186226,476606.131885679,0.0,1.0
2018-11-09,44.11,44.44,43.49,44.12,508917,37.7454946054179,38.0278798518425,37.2149526272869,37.7540517340975,594728.698210721,0.0,1.0
2018-11-12,43.19,44.17,43.06,44.12,590651,36.9582387669009,37.7968373774951,36.846996094067,37.7540517340975,690244.382339087,0.0,1.0
2018-11-13,42.3,43.58,42.17,43.41,456801,36.1966543144225,37.2919667854027,36.0854116415886,37.1464955978506,533825.091461586,0.0,1.0
2018-11-14,42.26,43.63,42.14,42.65,454043,36.1624257997044,37.3347524288004,36.05974025555,36.4961538182062,530602.047724266,0.0,1.0
2018-11-15,43.21,43.42,41.73,42.0,497813,36.97535302426,37.1550527265302,35.7088979796892,35.9399404540366,581752.382888317,0.0,1.0
2018-11-16,44.08,44.24,42.65,42.91,490597,37.7198232193793,37.8567372782518,36.4961538182062,36.718639163874,573319.647714825,0.0,1.0
2018-11-19,44.06,44.82,43.89,43.97,715917,37.7027089620203,38.3530507416647,37.5572377744682,37.6256948039045,836632.270953661,0.0,1.0
2018-11-20,44.38,44.79,43.89,44.05,771885,37.9765370797653,38.3273793556261,37.5572377744682,37.6941518333407,902037.387665145,0.0,1.0
2018-11-21,44.86,45.16,44.09,44.36,678260,38.5541432656337,38.811973024432,37.8923802180515,38.12442700097,789195.168736163,0.195,1.0
2018-11-23,44.74,45.6,44.71,44.75,279527,38.4510113621144,39.1901233373361,38.4252283862346,38.4596056874077,325246.008803871,0.0,1.0
2018-11-26,45.65,45.9,44.7,45.11,383709,39.2330949638025,39.4479530961344,38.4166340609413,38.7690013979656,446467.857459653,0.0,1.0
2018-11-27,45.26,45.77,44.93,45.31,440748,38.8979162773648,39.3362268673218,38.6143035426867,38.9408879038311,512836.069103479,0.0,1.0
2018-11-28,46.5,46.69,45.05,45.35,576839,39.9636126137309,40.1269047943032,38.717435446206,38.9752652050042,671185.905019608,0.0,1.0
2018-11-29,46.76,47.03,45.97,46.26,615186,40.1870650713561,40.4191118542745,39.5081133731873,39.7573488066923,715804.881718109,0.0,1.0
2018-11-30,47.2,47.67,44.45,46.59,942787,40.5652153842602,40.9691486730442,38.2017759286095,40.0409615413704,1096987.80047071,0.0,1.0
2018-12-03,48.04,48.21,46.36,47.55,774212,41.2871387088953,41.433242238881,39.8432920596251,40.8660167695248,900840.931173241,0.0,1.0
2018-12-04,46.21,48.73,46.07,48.05,1073706,39.7143771802259,41.8801471541314,39.5940566261201,41.2957330341886,1249319.71197333,0.0,1.0
2018-12-06,41.62,45.63,41.13,45.59,1958919,35.7695818706125,39.215906313216,35.348459931242,39.1815290120429,2279316.79701807,0.0,1.0
2018-12-07,41.68,42.61,41.2,41.5,891845,35.8211478223721,36.6204200746468,35.4086202082949,35.6664499670932,1037713.80482633,0.0,1.0
2018-12-10,41.71,41.95,41.04,41.84,492521,35.846930798252,36.0531946052906,35.2711110036025,35.9586570270646,573076.981837501,0.0,1.0
2018-12-11,41.99,43.78,41.75,41.94,824675,36.0875719064637,37.62595613396,35.8813080994251,36.0446002799973,959557.582309873,0.0,1.0
2018-12-12,42.71,43.06,42.46,42.46,441239,36.7063633275795,37.0071647128442,36.4915051952476,36.4915051952476,513407.376312883,0.0,1.0
2018-12-13,42.59,43.04,41.65,42.66,492459,36.6032314240602,36.9899760622576,35.7953648464923,36.6633917011131,573004.841212281,0.0,1.0
2018-12-14,42.73,43.32,42.36,42.45,576771,36.7235519781661,37.2306171704693,36.4055619423149,36.4829108699544,671106.78304356,0.0,1.0
2018-12-17,42.06,42.87,41.54,42.74,693749,36.1477321835166,36.8438725322719,35.7008272682663,36.7321463034593,807217.525897951,0.0,1.0
2018-12-18,42.21,42.8,41.89,42.42,553598,36.2766470629157,36.783712255219,36.0016286535309,36.4571278940745,644143.642588392,0.0,1.0
2018-12-19,41.51,43.24,41.22,42.37,559740,35.6750442923865,37.1618625681231,35.4258088588815,36.4141562676081,651290.218719044,0.0,1.0
2018-12-20,41.17,42.04,40.48,41.54,449638,35.3828372324151,36.1305435329301,34.7898287871791,35.7008272682663,523180.103913235,0.0,1.0
2018-12-21,38.75,41.57,38.57,41.08,2238737,33.3030105114424,35.7266102441461,33.1483126561635,35.3054883047756,2604901.40133709,0.0,1.0
2018-12-24,38.59,39.38,38.41,38.58,433495,33.16550130675,33.8444530049188,33.0108034514711,33.1569069814567,504396.779511224,0.0,1.0
2018-12-26,39.83,39.86,37.97,38.66,484731,34.2311976431162,34.256980618996,32.632653138567,33.225661583803,564012.861346163,0.0,1.0
2018-12-27,40.07,40.07,38.65,39.34,718294,34.4374614501548,34.4374614501548,33.2170672585097,33.8100757037457,835777.068575728,0.0,1.0
2018-12-28,39.46,41.35,38.32,40.28,549150,33.913207607265,35.5375350876941,32.9334545238316,34.6179422813136,638968.134508099,0.0,1.0
2018-12-31,40.18,40.36,38.548,39.69,440462,34.5319990283808,34.6866968836598,33.1294051405183,34.1108770890103,512503.291380691,0.0,1.0
2019-01-02,39.48,40.11,39.11,39.68,387991,33.9303962578515,34.4718387513279,33.6124062220004,34.1022827637171,451450.214833711,0.0,1.0
2019-01-03,39.1,39.97,38.53,39.22,773090,33.6038118967071,34.351518197222,33.1139353549904,33.7069438002264,899535.418568454,0.0,1.0
2019-01-04,40.49,41.0,39.45,39.62,419965,34.7984231124724,35.2367337024294,33.9046132819717,34.0507168119574,488653.833394689,0.0,1.0
2019-01-07,40.64,41.29,40.17,40.33,489542,34.9273379918715,35.4859691359344,34.5234047030876,34.66091390778,569610.741151532,0.0,1.0
2019-01-08,41.44,41.53,40.23,41.05,476747,35.6148840153335,35.692232942973,34.5749706548472,35.2797053288958,554723.010511396,0.0,1.0
2019-01-09,42.39,42.59,41.36,41.41,435150,36.4313449181947,36.6032314240602,35.5461294129873,35.5891010394537,506322.468781206,0.0,1.0
2019-01-10,42.18,42.48,41.42,42.24,295961,36.2508640870359,36.5086938458342,35.597695364747,36.3024300387956,344367.928721027,0.0,1.0
2019-01-11,42.59,42.72,40.38,42.19,327110,36.6032314240602,36.7149576528728,34.7038855342463,36.2594584123292,380611.611543193,0.0,1.0
2019-01-14,42.09,42.94,41.96,42.42,344675,36.1735151593964,36.9040328093249,36.0617889305839,36.4571278940745,401049.516091377,0.0,1.0
2019-01-15,42.84,43.07,42.1,42.13,476277,36.8180895563921,37.0157590381374,36.1821094846897,36.2078924605695,554176.13802989,0.0,1.0
2019-01-16,42.76,43.23,42.6,42.89,444654,36.7493349540459,37.1532682428298,36.6118257493535,36.8610611828585,517380.928492333,0.0,1.0
2019-01-17,43.26,43.43,42.51,42.51,475694,37.1790512187097,37.3251547486954,36.534476821714,36.534476821714,553497.783441128,0.0,1.0
2019-01-18,43.78,43.98,42.76,43.33,338695,37.62595613396,37.7978426398255,36.7493349540459,37.2392114957626,394091.436433071,0.0,1.0
2019-01-22,44.06,44.32,43.19,43.63,445736,37.8665972421717,38.0900496997969,37.1188909416567,37.4970412545609,518639.898758267,0.0,1.0
2019-01-23,43.97,44.76,43.31,44.16,301071,37.7892483145322,38.468200012701,37.222022845176,37.9525404951045,350313.712509311,0.0,1.0
2019-01-24,43.78,44.06,43.47,44.06,299258,37.62595613396,37.8665972421717,37.3595320498685,37.8665972421717,348204.181000865,0.0,1.0
2019-01-25,43.56,44.57,43.28,44.06,522771,37.4368809775079,38.3049078321288,37.1962398692962,37.8665972421717,608274.62559398,0.0,1.0
2019-01-28,44.09,44.12,43.14,43.29,378580,37.8923802180515,37.9181631939314,37.0759193151904,37.2048341945895,440499.966060414,0.0,1.0
2019-01-29,43.57,44.44,43.23,44.32,292940,37.4454753028012,38.1931816033162,37.1532682428298,38.0900496997969,340852.818579264,0.0,1.0
2019-01-30,43.41,43.81,43.09,43.81,368708,37.3079660981088,37.6517391098398,37.032947688724,37.6517391098398,429013.316831853,0.0,1.0
2019-01-31,43.62,44.0,43.16,43.3,786596,37.4884469292676,37.8150312904121,37.0931079657769,37.2134285198828,915250.439281677,0.0,1.0
2019-02-01,41.59,43.89,41.16,43.53,1090632,35.7437988947327,37.720493712186,35.3742429071218,37.4110980016281,1269014.10265836,0.0,1.0
2019-02-04,41.54,41.83,40.24,41.58,1052475,35.7008272682663,35.9500627017713,34.5835649801405,35.7352045694394,1224616.2020694,0.0,1.0
2019-02-05,42.17,42.84,41.47,41.59,681427,36.2422697617426,36.8180895563921,35.6406669912134,35.7437988947327,792880.158414734,0.0,1.0
2019-02-06,39.0,42.17,36.88,42.17,2959408,33.5178686437743,36.2422697617426,31.6958716815999,36.2422697617426,3443444.24839907,0.0,1.0
2019-02-07,39.38,40.32,38.2,38.48,1724062,33.8444530049188,34.6523195824867,32.8303226203123,33.070963728524,2006046.94512666,0.0,1.0
2019-02-08,38.75,39.7,38.64,39.16,884433,33.3030105114424,34.1194714143036,33.2084729332164,33.6553778484667,1029089.50943713,0.0,1.0
2019-02-11,38.74,39.09,38.42,38.84,1047577,33.2944161861492,33.5952175714138,33.0193977767643,33.3803594390819,1218917.09267703,0.0,1.0
2019-02-12,39.93,39.93,38.95,39.05,1099758,34.3171408960489,34.3171408960489,33.4748970173079,33.5608402702407,1279632.73726734,0.0,1.0
2019-02-13,40.22,40.39,39.78,39.96,587997,34.5663763295539,34.7124798595396,34.1882260166498,34.3429238719288,684168.890442246,0.0,1.0
2019-02-14,39.6,40.4,39.54,39.84,614254,34.2021917952514,34.8931451648524,34.1503702925313,34.4094778061317,711195.894860083,0.19625,1.0
2019-02-15,40.25,40.72,39.81,39.81,644433,34.7635914080522,35.1695265126928,34.3835670547717,34.3835670547717,746137.760783598,0.0,1.0
2019-02-19,40.29,40.91,39.51,40.13,575136,34.7981390765323,35.3336279379731,34.1244595411713,34.6599484026121,665904.27117487,0.0,1.0
2019-02-20,39.97,40.42,39.58,40.15,447300,34.5217577286919,34.9104189990924,34.1849179610114,34.6772222368521,517893.125272143,0.0,1.0
2019-02-21,40.32,40.85,39.72,40.01,500173,34.8240498278923,35.281806435253,34.3058348006915,34.5563053971719,579110.570415256,0.0,1.0
2019-02-22,40.28,40.88,40.18,40.43,565923,34.7895021594123,35.307717186613,34.7031329882121,34.9190559162125,655237.270586602,0.0,1.0
2019-02-25,40.08,40.83,40.07,40.54,683933,34.616763817012,35.264532601013,34.608126899892,35.0140620045326,791871.671913152,0.0,1.0
2019-02-26,38.98,40.14,38.96,40.02,602159,33.6667029338106,34.6685853197321,33.6494290995705,34.5649423142919,697192.05549016,0.0,1.0
2019-02-27,38.34,38.96,37.4,38.79,668588,33.1139402381298,33.6494290995705,32.3020700288485,33.5026015085303,774104.91580472,0.0,1.0
2019-02-28,38.18,38.59,37.81,38.36,537226,32.9757495642095,33.3298631661301,32.6561836307691,33.1312140723698,622011.294695848,0.0,1.0
2019-03-01,37.74,38.56,37.46,38.26,1166648,32.595725210929,33.30395241477,32.3538915315686,33.0448449011696,1350769.01142968,0.0,1.0
2019-03-04,32.78,37.8,32.0,37.75,5306893,28.3118143194025,32.647546713649,27.6381347840415,32.604362128049,6144429.69205201,0.0,1.0
2019-03-05,33.49,34.25,32.5,32.78,2758280,28.9250354349235,29.5814411360444,28.0699806400422,28.3118143194025,3193593.2250741,0.0,1.0
2019-03-06,33.11,34.11,33.04,33.5,1000571,28.596832584363,29.4605242963643,28.5363741645229,28.9336723520435,1158481.65045087,0.0,1.0
2019-03-07,33.68,33.9,32.9,33.16,863715,29.0891368602037,29.279149036844,28.4154573248427,28.640017169963,1000026.96332312,0.0,1.0
2019-03-08,33.09,34.11,32.84,33.57,1184934,28.5795587501229,29.4605242963643,28.3636358221226,28.9941307718836,1371940.91773133,0.0,1.0
2019-03-11,32.6,33.08,32.25,33.08,1134735,28.1563498112423,28.5709218330029,27.8540577120418,28.5709218330029,1313819.4846986,0.0,1.0
2019-03-12,32.2,33.09,32.19,32.49,1289327,27.8108731264418,28.5795587501229,27.8022362093218,28.0613437229222,1492809.2768338,0.0,1.0
2019-03-13,31.87,32.65,31.74,32.33,1191608,27.5258548614814,28.1995343968424,27.4135749389212,27.9231530490019,1379668.21198142,0.0,1.0
2019-03-14,31.14,32.0,31.04,31.93,1656984,26.8953599117204,27.6381347840415,26.8089907405203,27.5776763642014,1918490.10124287,0.0,1.0
2019-03-15,30.91,31.475,30.68,31.09,3850570,26.6967108179601,27.1846966352408,26.4980617241998,26.8521753261203,4458269.0171678,0.0,1.0
2019-03-18,31.05,32.46,29.75,31.08,3354636,26.8176276576403,28.0354329715621,25.6948284320386,26.8435384090003,3884066.44800009,0.0,1.0
2019-03-19,31.63,32.57,30.86,31.02,2101332,27.318568850601,28.1304390598823,26.65352623236,26.7917169062802,2432965.34029592,0.0,1.0
2019-03-20,31.76,32.47,31.59,31.59,1700025,27.4308487731612,28.0440698886821,27.284021182121,27.284021182121,1968323.8548866,0.0,1.0
2019-03-21,32.19,32.35,31.64,31.64,783766,27.8022362093218,27.940426883242,27.3272057677211,27.3272057677211,907460.369376361,0.0,1.0
2019-03-22,32.14,32.37,31.74,32.1,1332633,27.7590516237217,27.957700717482,27.4135749389212,27.7245039552417,1542949.85291928,0.0,1.0
2019-03-25,32.51,32.62,31.94,32.13,882883,28.0786175571622,28.1736236454823,27.5863132813214,27.7504147066017,1022220.06733656,0.0,1.0
2019-03-26,32.84,32.97,32.38,32.72,1265060,28.3636358221226,28.4759157446828,27.966337634602,28.2599928166825,1464712.44591276,0.0,1.0
2019-03-27,33.62,33.67,32.76,32.76,2468793,29.0373153574836,29.0804999430837,28.2945404851625,28.2945404851625,2858419.23188015,0.0,1.0
2019-03-28,32.71,33.84,32.31,33.46,1112338,28.2513558995624,29.2273275341239,27.9058792147619,28.8991246835634,1287887.77817788,0.0,1.0
2019-03-29,32.99,33.87,32.02,32.93,693821,28.4931895789228,29.2532382854839,27.6554086182815,28.4413680762027,803320.201362495,0.0,1.0
2019-04-01,33.29,33.67,32.75,33.12,1267296,28.7522970925232,29.0804999430837,28.2859035680425,28.605469501483,1467301.33262885,0.0,1.0
2019-04-02,33.56,33.88,33.14,33.35,1074734,28.9854938547635,29.261875202604,28.622743335723,28.8041185952433,1244349.09478255,0.0,1.0
2019-04-03,34.05,34.15,33.63,33.78,999724,29.4087027936442,29.4950719648443,29.0459522746036,29.1755060314038,1157500.97645779,0.0,1.0
2019-04-04,34.23,34.39,33.94,34.05,668255,29.5641673018044,29.7023579757246,29.313696705324,29.4087027936442,773719.361566591,0.0,1.0
2019-04-05,34.3,34.72,33.94,34.3,976467,29.6246257216445,29.987376240685,29.313696705324,29.6246257216445,1130573.54427703,0.0,1.0
2019-04-08,34.39,34.46,33.91,34.19,830685,29.7023579757246,29.7628163955647,29.287785953964,29.5296196333244,961784.151054529,0.0,1.0
2019-04-09,33.34,34.29,33.24,34.25,673898,28.7954816781233,29.6159888045245,28.7091125069231,29.5814411360444,780252.942845174,0.0,1.0
2019-04-10,34.18,34.27,33.15,33.36,681695,29.5209827162043,29.5987149702845,28.631380252843,28.8127555123633,789280.46955599,0.0,1.0
2019-04-11,34.32,34.49,34.03,34.14,592882,29.6418995558845,29.7887271469248,29.3914289594042,29.4864350477243,686450.954387658,0.0,1.0
2019-04-12,34.09,34.68,34.01,34.57,850746,29.4432504621242,29.952828572205,29.3741551251641,29.8578224838849,985011.188805668,0.0,1.0
2019-04-15,34.49,34.98,34.1,34.24,1053819,29.7887271469248,30.2119360858054,29.4518873792442,29.5728042189244,1220133.27829458,0.0,1.0
2019-04-16,33.95,34.64,33.32,34.64,1567601,29.3223336224441,29.9182809037249,28.7782078438832,29.9182809037249,1815000.62836963,0.0,1.0
2019-04-17,33.81,34.37,33.62,34.16,909936,29.2014167827639,29.6850841414846,29.0373153574836,29.5037088819643,1053542.5862679,0.0,1.0
2019-04-18,34.56,34.96,33.5,33.8,1182256,29.8491855667648,30.1946622515654,28.9336723520435,29.1927798656439,1368840.2743388,0.0,1.0
2019-04-22,33.56,34.81,33.3,34.52,1407133,28.9854938547635,30.0651084947652,28.7609340096432,29.8146378982848,1629207.48277122,0.0,1.0
2019-04-23,33.99,34.35,33.57,33.67,802576,29.3568812909241,29.6678103072446,28.9941307718836,29.0804999430837,929238.973638309,0.0,1.0
2019-04-24,34.06,34.37,33.72,33.93,687195,29.4173397107642,29.6850841414846,29.1236845286838,29.305059788204,795648.482498079,0.0,1.0
2019-04-25,33.86,34.1,33.34,34.1,714685,29.2446013683639,29.4518873792442,28.7954816781233,29.4518873792442,827476.96900318,0.0,1.0
2019-04-26,33.7,34.11,33.36,34.02,866628,29.1064106944437,29.4605242963643,28.8127555123633,29.3827920422841,1003399.69454135,0.0,1.0
2019-04-29,33.6,33.91,33.56,33.67,969253,29.0200415232436,29.287785953964,28.9854938547635,29.0804999430837,1122221.02693807,0.0,1.0
2019-04-30,33.85,34.03,33.14,33.65,1023201,29.2359644512439,29.3914289594042,28.622743335723,29.0632261088437,1184683.12915623,0.0,1.0
2019-05-01,31.96,32.38,28.24,29.97,3979938,27.6035871155615,27.966337634602,24.3906539469166,25.8848406086789,4608053.94413003,0.0,1.0
2019-05-02,33.29,33.57,31.78,31.81,1441119,28.7522970925232,28.9941307718836,27.4481226074012,27.4740333587613,1668557.1714712,0.0,1.0
2019-05-03,34.07,34.19,33.51,33.53,1084385,29.4259766278842,29.5296196333244,28.9423092691635,28.9595831034035,1255523.22076511,0.0,1.0
2019-05-06,34.56,34.87,33.41,33.58,991024,29.8491855667648,30.1169299974852,28.8559400979633,29.0027676890036,1147427.93780394,0.0,1.0
2019-05-07,34.2,34.6,33.89,34.24,821402,29.5382565504444,29.8837332352449,29.270512119724,29.5728042189244,951036.103028815,0.0,1.0
2019-05-08,34.1,34.59,33.8,34.26,622158,29.4518873792442,29.8750963181249,29.1927798656439,29.5900780531645,720347.308368135,0.0,1.0
2019-05-09,33.94,34.01,33.34,34.0,527505,29.313696705324,29.3741551251641,28.7954816781233,29.3655182080441,610756.121275838,0.0,1.0
2019-05-10,34.04,34.17,33.47,33.86,852991,29.4000658765242,29.5123457990843,28.9077616006834,29.2446013683639,987610.495906574,0.0,1.0
2019-05-13,33.0,33.6,32.96,33.4,432801,28.5018264960428,29.0200415232436,28.4672788275628,28.8473031808433,501105.88533626,0.0,1.0
2019-05-14,33.43,33.59,32.69,33.1,455468,28.8732139322034,29.0114046061236,28.2340820653224,28.5881956672429,527350.203401414,0.0,1.0
2019-05-15,33.56,33.68,33.06,33.34,367088,28.9854938547635,29.0891368602037,28.5536479987629,28.7954816781233,425022.024524706,0.0,1.0
2019-05-16,33.76,34.07,33.37,33.68,644921,29.1582321971638,29.4259766278842,28.8213924294833,29.0891368602037,746702.777204641,0.0,1.0
2019-05-17,33.6,33.96,33.38,33.52,516725,29.0200415232436,29.3309705395641,28.8300293466033,28.9509461862835,598274.815909341,0.0,1.0
2019-05-20,33.63,33.85,33.46,33.56,383193,29.0459522746036,29.2359644512439,28.8991246835634,28.9854938547635,443668.72423968,0.0,1.0
2019-05-21,33.65,34.13,33.59,33.74,370930,29.0632261088437,29.4777981306043,29.0114046061236,29.1409583629238,429470.371019888,0.0,1.0
2019-05-22,33.56,33.78,33.43,33.43,287488,28.9854938547635,29.1755060314038,28.8732139322034,28.8732139322034,332859.509944642,0.0,1.0
2019-05-23,32.45,33.37,32.21,33.11,587766,28.1973751675624,28.9968076838692,27.9888275546127,28.7708811031738,676410.715063335,0.1975,1.0
2019-05-24,32.59,32.68,32.25,32.45,603455,28.319027941783,28.3972332966391,28.0235854901043,28.1973751675624,694465.872572665,0.0,1.0
2019-05-28,32.51,33.01,32.47,32.54,663530,28.2495120707998,28.6839862644448,28.2147541353082,28.2755805224185,763601.164010804,0.0,1.0
2019-05-29,31.93,32.64,31.78,32.35,639226,27.7455220061715,28.3624753611475,27.615179748078,28.1104803288334,735631.723759245,0.0,1.0
2019-05-30,31.34,32.24,31.06,31.93,1708477,27.2328424576704,28.0148960062314,26.9895369092292,27.7455220061715,1966143.24278584,0.0,1.0
2019-05-31,31.61,31.71,31.0,31.15,833256,27.4674585222387,27.5543533609677,26.9374000059918,27.0677422640853,958924.61760431,0.0,1.0
2019-06-03,31.51,31.75,30.84,31.53,665416,27.3805636835097,27.5891112964593,26.7983682640254,27.3979426512555,765771.603622164,0.0,1.0
2019-06-04,33.11,33.12,31.65,31.75,555870,28.7708811031738,28.7795705870467,27.5022164577303,27.5891112964593,639704.277182172,0.0,1.0
2019-06-05,32.6,33.25,32.47,33.25,396083,28.3277174256559,28.8925338773944,28.2147541353082,28.8925338773944,455818.787160929,0.0,1.0
2019-06-06,32.84,32.99,32.31,32.55,532681,28.5362650386055,28.666607296699,28.0757223933418,28.2842700062914,613017.997146233,0.0,1.0
2019-06-07,33.16,33.54,32.92,33.06,466978,28.8143285225383,29.1445289097085,28.6057809095887,28.7274336838093,537405.911364125,0.0,1.0
2019-06-10,32.4,33.8,31.9905,33.15,953723,28.1539277481979,29.3704554904039,27.7980933836026,28.8056390386654,1097560.00925938,0.0,1.0
2019-06-11,32.9,33.0,32.35,32.5,604238,28.5884019418429,28.6752967805719,28.1104803288334,28.2408225869269,695366.961764443,0.0,1.0
2019-06-12,32.65,33.0,32.46,32.9,409044,28.3711648450204,28.6752967805719,28.2060646514353,28.5884019418429,470734.517703247,0.0,1.0
2019-06-13,33.16,33.18,32.5,32.66,402829,28.8143285225383,28.8317074902841,28.2408225869269,28.3798543288933,463582.194169531,0.0,1.0
2019-06-14,33.02,33.44,32.92,33.07,302611,28.6926757483177,29.0576340709795,28.6057809095887,28.7361231676822,348249.682519967,0.0,1.0
2019-06-17,32.94,33.29,32.76,33.11,323723,28.6231598773345,28.927291812886,28.4667491676223,28.7708811031738,372545.717024204,0.0,1.0
2019-06-18,32.67,33.55,32.5,33.13,532903,28.3885438127662,29.1532183935814,28.2408225869269,28.7882600709196,613273.47837302,0.0,1.0
2019-06-19,32.97,33.105,32.5,32.75,520095,28.6492283289532,28.7665363612373,28.2408225869269,28.4580596837494,598533.822730245,0.0,1.0
2019-06-20,32.53,33.46,32.5,33.17,363519,28.2668910385456,29.0750130387253,28.2408225869269,28.8230180064112,418343.603966729,0.0,1.0
2019-06-21,30.3,32.82,30.28,32.31,1244113,26.3291361348887,28.5188860708597,26.3117571671429,28.0757223933418,1431745.56532633,0.0,1.0
2019-06-24,29.83,30.65,29.49,30.4,1396917,25.9207303928624,26.6332680704403,25.6252879411838,26.4160309736177,1607594.90486712,0.0,1.0
2019-06-25,29.7,30.13,29.18,29.81,1516917,25.8077671025147,26.1814149090494,25.3559139411239,25.9033514251166,1745692.86529287,0.0,1.0
2019-06-26,29.73,29.98,29.43,29.71,938938,25.8338355541334,26.0510726509559,25.5731510379464,25.8164565863876,1080545.18971859,0.0,1.0
2019-06-27,29.75,30.5,29.63,30.07,700854,25.8512145218792,26.5029258123467,25.7469407154044,26.129278005812,806554.232968561,0.0,1.0
2019-06-28,30.32,30.42,29.38,29.74,1055306,26.3465151026345,26.4334099413635,25.5297036185819,25.8425250380063,1214463.38520879,0.0,1.0
2019-07-01,30.52,30.83,30.33,30.56,639361,26.5203047800925,26.7896787801525,26.3552045865074,26.5550627155841,735787.083964724,0.0,1.0
2019-07-02,30.29,30.84,30.17,30.55,393517,26.3204466510158,26.7983682640254,26.216172844541,26.5463732317113,452865.792440493,0.0,1.0
2019-07-03,29.95,30.43,29.77,30.35,322950,26.0250041993372,26.4420994252364,25.868593489625,26.3725835542532,371656.135995795,0.0,1.0
2019-07-05,30.22,30.29,29.66,29.77,353180,26.2596202639055,26.3204466510158,25.7730091670231,25.868593489625,406445.313859715,0.0,1.0
2019-07-08,29.96,30.29,29.78,30.12,362538,26.0336936832101,26.3204466510158,25.8772829734979,26.1727254251765,417214.653140249,0.0,1.0
2019-07-09,30.24,30.34,29.61,29.61,680103,26.2769992316513,26.3638940703803,25.7295617476586,25.7295617476586,782673.643161939,0.0,1.0
2019-07-10,30.66,30.74,30.17,30.32,1601385,26.6419575543132,26.7114734252964,26.216172844541,26.3465151026345,1842900.01963655,0.0,1.0
2019-07-11,30.84,31.1,30.43,30.43,568829,26.7983682640254,27.0242948447208,26.4420994252364,26.4420994252364,654617.706091815,0.0,1.0
2019-07-12,30.39,30.6,29.69,30.41,674676,26.4073414897448,26.5898206510758,25.7990776186418,26.4247204574906,776428.162901685,0.0,1.0
2019-07-15,31.25,31.27,30.08,30.56,939512,27.1546371028143,27.1720160705601,26.1379674896849,26.5550627155841,1081205.75829596,0.0,1.0
2019-07-16,31.26,31.66,30.95,31.26,1023137,27.1633265866872,27.5109059416032,26.8939525866273,27.1633265866872,1177442.77446766,0.0,1.0
2019-07-17,31.11,31.84,30.86,31.24,952416,27.0329843285937,27.6673166513154,26.8157472317712,27.1459476189414,1096055.89230708,0.0,1.0
2019-07-18,31.23,31.45,30.46,31.26,402566,27.1372581350685,27.3284267802723,26.4681678768551,27.1633265866872,463279.529472931,0.0,1.0
2019-07-19,30.31,31.33,30.29,31.17,381785,26.3378256187616,27.2241529737975,26.3204466510158,27.0851212318311,439364.415176203,0.0,1.0
2019-07-22,30.14,30.44,30.01,30.44,396031,26.1901043929223,26.4507889091093,26.0771411025746,26.4507889091093,455758.944711413,0.0,1.0
2019-07-23,30.08,30.6,29.99,30.36,799390,26.1379674896849,26.5898206510758,26.0597621348288,26.3812730381261,919951.071539491,0.0,1.0
2019-07-24,23.54,26.2,23.22,25.03,7681394,20.4550450368079,22.7664477469995,20.1769815528751,21.7497781338701,8839873.70522151,0.0,1.0
2019-07-25,24.24,25.8,23.66,23.66,3718332,21.063308907911,22.4188683920835,20.5593188432828,20.5593188432828,4279117.21154827,0.0,1.0
2019-07-26,24.86,25.38,24.16,24.16,2168472,21.6020569080308,22.0539100694217,20.9937930369278,20.9937930369278,2495513.00366953,0.0,1.0
2019-07-29,24.3,25.52,24.18,24.77,1563996,21.1154458111484,22.1755628436423,21.0111720046736,21.5238515531747,1799872.1476169,0.0,1.0
2019-07-30,24.58,24.6,23.91,24.26,1030217,21.3587513595896,21.3761303273354,20.7765559401053,21.0806878756568,1185590.55413277,0.0,1.0
2019-07-31,23.91,24.72,23.62,24.59,1443121,20.7765559401053,21.4804041338102,20.5245609077912,21.3674408434625,1660767.22289638,0.0,1.0
2019-08-01,23.47,24.08,23.38,23.94,784773,20.3942186496976,20.9242771659446,20.3160132948415,20.802624391724,903129.589143299,0.0,1.0
2019-08-02,23.79,23.83,23.14,23.4,572844,20.6722821336305,20.7070400691221,20.1074656818919,20.3333922625873,659238.233684393,0.0,1.0
2019-08-05,23.3,23.7,22.87,23.48,962594,20.2464974238583,20.5940767787744,19.8728496173236,20.4029081335705,1107768.90098386,0.0,1.0
2019-08-06,23.15,23.55,23.01,23.28,593007,20.1161551657648,20.4637345206808,19.9945023915442,20.2291184561125,682442.143484931,0.0,1.0
2019-08-07,22.99,23.12,22.7,22.95,540180,19.9771234237984,20.0900867141461,19.7251283914843,19.9423654883068,621647.968856506,0.0,1.0
2019-08-08,23.61,23.62,23.05,23.09,688372,20.5158714239183,20.5245609077912,20.0292603270358,20.0640182625274,792189.743451607,0.0,1.0
2019-08-09,23.66,24.01,23.16,23.56,497608,20.5593188432828,20.8634507788343,20.1248446496377,20.4724240045537,572655.415762796,0.0,1.0
2019-08-12,23.42,23.58,23.06,23.55,412080,20.3507712303331,20.4898029722996,20.0379498109087,20.4637345206808,474228.39610202,0.0,1.0
2019-08-13,23.5,24.28,23.17,23.39,372816,20.4202871013163,21.0980668434026,20.1335341335106,20.3247027787144,429042.743450715,0.0,1.0
2019-08-14,22.58,23.34,22.52,23.19,452177,19.6208545850095,20.2812553593499,19.5687176817721,20.1509131012564,520372.678761946,0.0,1.0
2019-08-15,21.87,22.57,21.79,22.57,576177,19.0039012300336,19.6121651011366,18.9343853590503,19.6121651011366,663073.904535218,0.0,1.0
2019-08-16,22.11,22.46,21.83,21.87,725916,19.2124488429832,19.5165807785347,18.9691432945419,19.0039012300336,835395.992003477,0.0,1.0
2019-08-19,22.23,22.39,21.94,22.21,871552,19.316722649458,19.4557543914244,19.0647276171439,19.2993436817122,1002996.28004151,0.0,1.0
2019-08-20,21.87,22.26,21.27,22.21,1018415,19.0039012300336,19.3427911010767,18.4825321976595,19.2993436817122,1172008.6197249,0.0,1.0
2019-08-21,22.1,22.64,21.78,22.02,706234,19.2037593591103,19.6729914882469,18.9256958751774,19.1342434881271,812745.62486098,0.0,1.0
2019-08-22,22.17,22.37,21.96,22.07,645137,19.4372892381945,19.6126369083631,19.2531741845174,19.3496154031101,735837.549913856,0.19875,1.0
2019-08-23,21.27,22.33,21.16,22.09,728844,18.6482247224356,19.5775673743294,18.5517835038428,19.367150170127,831313.012940529,0.0,1.0
2019-08-26,21.65,21.82,21.16,21.53,601879,18.981385295756,19.1304308153993,18.5517835038428,18.8761766936548,686497.858136492,0.0,1.0
2019-08-27,21.35,21.88,21.34,21.84,651265,18.718363790503,19.1830351164499,18.7095964069946,19.1479655824162,742827.092454236,0.0,1.0
2019-08-28,21.69,21.77,21.22,21.33,315150,19.0164548297897,19.0865938978572,18.6043878048934,18.7008290234862,359457.299543124,0.0,1.0
2019-08-29,22.09,22.18,21.69,21.84,982822,19.367150170127,19.4460566217029,19.0164548297897,19.1479655824162,1120998.0709236,0.0,1.0
2019-08-30,22.55,22.59,22.14,22.3,489533,19.7704498115149,19.8055193455486,19.4109870876692,19.5512652238041,558357.005290318,0.0,1.0
2019-09-03,22.28,22.49,21.99,22.31,497454,19.5337304567872,19.7178455104643,19.2794763350427,19.5600326073125,567391.6277548,0.0,1.0
2019-09-04,22.67,22.87,22.37,22.51,432048,19.8756584136161,20.0510060837847,19.6126369083631,19.7353802774812,492790.123284174,0.0,1.0
2019-09-05,23.03,23.3,22.75,22.92,533744,20.1912842199197,20.4280035746473,19.9457974816835,20.0948430013269,608783.68042946,0.0,1.0
2019-09-06,23.1,23.28,22.89,23.13,332092,20.2526559044787,20.4104688076305,20.0685408508016,20.278958055004,378781.19473227,0.0,1.0
2019-09-09,23.48,23.6,23.06,23.24,382900,20.5858164777991,20.6910250799003,20.2175863704449,20.3753992735967,436732.349659089,0.0,1.0
2019-09-10,24.26,24.28,23.33,23.43,477428,21.2696723914568,21.2872071584737,20.4543057251726,20.5419795602569,544550.149472551,0.0,1.0
2019-09-11,25.22,25.26,24.05,24.48,832339,22.1113412082663,22.1464107423001,21.0855573377798,21.4625548286423,949358.493556796,0.0,1.0
2019-09-12,25.63,25.79,24.65,25.33,1885005,22.4708039321121,22.611082068247,21.6116003482857,22.2077824268591,2150020.01245529,0.0,1.0
2019-09-13,25.7,26.13,25.51,25.81,2140631,22.5321756166711,22.9091731075337,22.3655953300109,22.6286168352638,2441584.76464634,0.0,1.0
2019-09-16,25.69,25.78,24.94,25.53,730491,22.5234082331627,22.6023146847385,21.8658544700302,22.3831300970277,833191.56655737,0.0,1.0
2019-09-17,25.27,25.65,25.22,25.52,673190,22.1551781258085,22.4883386991289,22.1113412082663,22.3743627135193,767834.553322022,0.0,1.0
2019-09-18,24.68,25.35,24.51,25.34,467801,21.637902498811,22.225317193876,21.4888569791676,22.2165498103675,533569.678513637,0.0,1.0
2019-09-19,24.62,25.03,24.52,24.68,429026,21.5852981977604,21.9447609216061,21.4976243626761,21.637902498811,489343.256842101,0.0,1.0
2019-09-20,24.86,25.01,24.45,24.62,1581221,21.7957154019628,21.9272261545893,21.436252678117,21.5852981977604,1803526.67187332,0.0,1.0
2019-09-23,24.74,25.03,24.51,24.79,524538,21.6905067998616,21.9447609216061,21.4888569791676,21.7343437174037,598283.398342855,0.0,1.0
2019-09-24,23.81,25.14,23.67,24.81,629650,20.8751401335774,22.0412021401989,20.7523967644593,21.7518784844206,718173.214841591,0.0,1.0
2019-09-25,24.28,24.43,23.67,23.99,496154,21.2872071584737,21.4187179111002,20.7523967644593,21.0329530367292,565908.859265489,0.0,1.0
2019-09-26,24.01,24.55,23.72,24.27,584135,21.050487803746,21.5239265132014,20.7962336820015,21.2784397749653,666259.208848557,0.0,1.0
2019-09-27,23.5,24.26,23.47,24.17,507858,20.603351244816,21.2696723914568,20.5770490942907,21.1907659398809,579258.338033861,0.0,1.0
2019-09-30,24.29,24.37,23.32,23.55,833756,21.2959745419821,21.3661136100496,20.4455383416642,20.6471881623581,950974.711210144,0.0,1.0
2019-10-01,23.32,24.45,23.27,24.41,440383,20.4455383416642,21.436252678117,20.401701424122,21.4011831440833,502296.950482942,0.0,1.0
2019-10-02,22.98,23.24,22.73,23.24,418848,20.1474473023775,20.3753992735967,19.9282627146667,20.3753992735967,477734.320161949,0.0,1.0
2019-10-03,23.0,23.1,22.61,22.98,507378,20.1649820693944,20.2526559044787,19.8230541125655,20.1474473023775,578710.854283961,0.0,1.0
2019-10-04,23.99,24.0,22.83,23.12,940343,21.0329530367292,21.0417204202376,20.015936549751,20.2701906714955,1072546.89964867,0.0,1.0
2019-10-07,24.32,24.51,23.83,23.98,758962,21.3222766925074,21.4888569791676,20.8926749005942,21.0241856532207,865665.337064408,0.0,1.0
2019-10-08,24.44,24.63,23.41,23.98,1005244,21.4274852946086,21.5940655812688,20.5244447932401,21.0241856532207,1146572.40559076,0.0,1.0
2019-10-09,24.32,24.76,23.8,24.5,532350,21.3222766925074,21.7080415668784,20.8663727500689,21.4800895956592,607193.696372464,0.0,1.0
2019-10-10,25.34,25.42,24.0,24.39,674292,22.2165498103675,22.286688878435,21.0417204202376,21.3836483770665,769091.4847645,0.0,1.0
2019-10-11,24.82,25.86,24.73,25.78,799646,21.760645867929,22.672453752806,21.6817394163531,22.6023146847385,912069.14723294,0.0,1.0
2019-10-14,24.37,24.78,24.06,24.63,496936,21.3661136100496,21.7255763338953,21.0943247212882,21.5940655812688,566800.801541366,0.0,1.0
2019-10-15,24.41,24.85,24.21,24.33,438893,21.4011831440833,21.7869480184543,21.2258354739147,21.3310440760159,500597.469675964,0.0,1.0
2019-10-16,24.55,24.86,24.29,24.37,583718,21.5239265132014,21.7957154019628,21.2959745419821,21.3661136100496,665783.58234083,0.0,1.0
2019-10-17,24.77,25.15,24.6,24.75,1034047,21.7168089503869,22.0499695237073,21.5677634307435,21.69927418337,1179424.85235814,0.0,1.0
2019-10-18,25.3,25.64,24.74,24.74,894869,22.1814802763338,22.4795713156205,21.6905067998616,21.6905067998616,1020679.65789261,0.0,1.0
2019-10-21,25.1,25.68,25.1,25.3,372056,22.0061326061651,22.5146408496542,22.0061326061651,22.1814802763338,424363.779275953,0.0,1.0
2019-10-22,25.81,25.97,24.82,25.1,853512,22.6286168352638,22.7688949713988,21.760645867929,22.0061326061651,973508.229883074,0.0,1.0
2019-10-23,23.69,26.0,22.46,26.0,2116543,20.7699315314762,22.7951971219241,19.691543359939,22.7951971219241,2414110.20513057,0.0,1.0
2019-10-24,23.57,24.15,23.53,23.82,866008,20.664722929375,21.1732311728641,20.6296533953413,20.8839075170858,987761.056838779,0.0,1.0
2019-10-25,24.06,24.63,23.45,23.52,1123900,21.0943247212882,21.5940655812688,20.5595143272738,20.6208860118328,1281910.38856581,0.0,1.0
2019-10-28,25.67,25.71,24.24,24.24,1076254,22.5058734661458,22.5409430001795,21.25213762444,21.25213762444,1227565.78284145,0.0,1.0
2019-10-29,24.75,25.69,24.64,25.57,768988,21.69927418337,22.5234082331627,21.6028329647773,22.4181996310615,877100.903890425,0.0,1.0
2019-10-30,24.58,24.91,24.51,24.85,387905,21.5502286637267,21.8395523195049,21.4888569791676,21.7869480184543,442441.008342932,0.0,1.0
2019-10-31,24.36,24.81,24.13,24.55,764056,21.3573462265412,21.7518784844206,21.1556964058472,21.5239265132014,871475.50836021,0.0,1.0
2019-11-01,25.32,25.42,24.34,24.4,612853,22.1990150433507,22.286688878435,21.3398114595243,21.3924157605749,699014.705368559,0.0,1.0
2019-11-04,25.75,25.92,25.24,25.44,588225,22.5760125342132,22.7250580538566,22.1288759752832,22.3042236454518,670924.226634156,0.0,1.0
2019-11-05,25.59,25.89,25.32,25.77,392897,22.4357343980783,22.6987559033313,22.1990150433507,22.5935473012301,448134.839341884,0.0,1.0
2019-11-06,25.12,25.66,25.03,25.53,408098,22.023667373182,22.4971060826374,21.9447609216061,22.3831300970277,465472.965346501,0.0,1.0
2019-11-07,25.24,25.51,25.05,25.25,301528,22.1288759752832,22.3655953300109,21.962295688623,22.1376433587916,343920.166957445,0.0,1.0
2019-11-08,25.38,25.44,25.01,25.21,293589,22.2516193444012,22.3042236454518,21.9272261545893,22.1025738247579,334865.013852344,0.0,1.0
2019-11-11,25.61,25.68,24.95,25.16,280810,22.4532691650952,22.5146408496542,21.8746218535387,22.0587369072157,320289.399602426,0.0,1.0
2019-11-12,25.22,25.79,25.08,25.62,399385,22.1113412082663,22.611082068247,21.9885978391483,22.4620365486036,455534.994694687,0.0,1.0
2019-11-13,24.88,25.05,24.63,25.04,628557,21.8132501689796,21.962295688623,21.5940655812688,21.9535283051145,716926.548719427,0.0,1.0
2019-11-14,25.06,25.47,24.78,24.88,569616,21.9710630721314,22.3305257959771,21.7255763338953,21.8132501689796,649698.966005254,0.0,1.0
2019-11-15,25.06,25.32,24.93,25.19,603758,21.9710630721314,22.1990150433507,21.8570870865218,22.085039057741,688641.028899119,0.0,1.0
2019-11-18,24.98,25.22,24.76,24.92,350105,21.900924004064,22.1113412082663,21.7080415668784,21.8483197030134,399326.663038379,0.0,1.0
2019-11-19,24.76,25.08,24.63,25.02,445608,21.7080415668784,21.9885978391483,21.5940655812688,21.9359935380977,508256.539218824,0.0,1.0
2019-11-20,24.77,24.99,24.51,24.54,523924,21.7168089503869,21.9096913875724,21.4888569791676,21.5151591296929,597583.075379442,0.0,1.0
2019-11-21,24.26,24.78,23.94,24.78,750788,21.4450200616255,21.9046824866892,21.1621508769709,21.9046824866892,849340.165113345,0.2,1.0
2019-11-22,24.7,24.94,24.32,24.34,589862,21.8339651905255,22.0461170790165,21.4980580337482,21.5157373577891,667290.218376012,0.0,1.0
2019-11-25,25.25,25.48,24.55,24.76,876535,22.3201466016506,22.5234588281211,21.7013702602187,21.8870031626483,991593.34143277,0.0,1.0
2019-11-26,25.05,25.58,24.82,25.22,615053,22.1433533612415,22.6118554483256,21.940041134771,22.2936276155892,695787.914262692,0.0,1.0
2019-11-27,25.7,25.74,25.1,25.2,490870,22.7179313925711,22.7532900406529,22.1875516713438,22.2759482915483,555304.036358051,0.0,1.0
2019-11-29,25.15,25.59,24.98,25.54,214934,22.231749981446,22.6206951103461,22.0814757270983,22.5764968002438,243147.305295865,0.0,1.0
2019-12-02,25.44,25.48,24.98,25.28,654258,22.4881001800392,22.5234588281211,22.0814757270983,22.346665587712,740139.157454206,0.0,1.0
2019-12-03,25.35,25.37,25.04,25.2,447123,22.4085432218551,22.4262225458961,22.134513699221,22.2759482915483,505814.587667857,0.0,1.0
2019-12-04,25.44,25.95,25.38,25.5,485799,22.4881001800392,22.9389229430825,22.4350622079165,22.541138152162,549567.391689664,0.0,1.0
2019-12-05,25.17,25.79,25.06,25.58,523426,22.2494293054869,22.7974883507552,22.1521930232619,22.6118554483256,592133.498756798,0.0,1.0
2019-12-06,25.5,25.86,25.43,25.45,569534,22.541138152162,22.8593659848984,22.4792605180188,22.4969398420597,644293.86404373,0.0,1.0
2019-12-09,25.28,25.7,25.15,25.41,434608,22.346665587712,22.7179313925711,22.231749981446,22.4615811939779,491656.806554687,0.0,1.0
2019-12-10,24.84,25.41,24.63,25.25,585716,21.9577204588119,22.4615811939779,21.7720875563823,22.3201466016506,662599.99380588,0.0,1.0
2019-12-11,25.23,25.4,24.78,24.88,610617,22.3024672776097,22.4527415319574,21.9046824866892,21.9930791068937,690769.622850945,0.0,1.0
2019-12-12,25.2,25.93,25.02,25.26,547284,22.2759482915483,22.9212436190416,22.1168343751801,22.328986263671,619123.218437019,0.0,1.0
2019-12-13,24.28,25.27,24.15,25.11,788443,21.4626993856664,22.3378259256915,21.3477837794005,22.1963913333642,891937.947599671,0.0,1.0
2019-12-16,24.88,25.02,24.07,24.07,764543,21.9930791068937,22.1168343751801,21.2770664832368,21.2770664832368,864900.714790665,0.0,1.0
2019-12-17,24.4,25.22,24.35,24.98,813285,21.5687753299119,22.2936276155892,21.5245770198096,22.0814757270983,920040.832011442,0.0,1.0
2019-12-18,24.19,24.58,24.07,24.54,595052,21.3831424274823,21.7278892462801,21.2770664832368,21.6925305981982,673161.483575958,0.0,1.0
2019-12-19,24.61,24.66,23.93,24.03,773461,21.7544082323414,21.7986065424437,21.1533112149504,21.241707835155,874989.335802829,0.0,1.0
2019-12-20,24.47,24.89,24.37,24.64,1853151,21.630652964055,22.0019187689142,21.5422563438505,21.7809272184028,2096404.81243702,0.0,1.0
2019-12-23,24.99,25.16,24.35,24.62,487582,22.0903153891187,22.2405896434665,21.5245770198096,21.7632478943619,551584.437133114,0.0,1.0
2019-12-24,24.64,25.15,24.47,25.07,165076,21.7809272184028,22.231749981446,21.630652964055,22.1610326852824,186744.696367351,0.0,1.0
2019-12-26,24.6,24.8,24.45,24.74,187996,21.745568570321,21.9223618107301,21.6129736400141,21.8693238386073,212673.289504692,0.0,1.0
2019-12-27,24.31,24.89,24.22,24.74,273542,21.4892183717278,22.0019187689142,21.4096614135437,21.8693238386073,309448.4827214,0.0,1.0
2019-12-30,24.07,24.5,23.86,24.29,482649,21.2770664832368,21.6571719501164,21.0914335808072,21.4715390476868,546003.907030735,0.0,1.0
2019-12-31,24.32,24.41,23.96,24.01,576895,21.4980580337482,21.5776149919323,21.1798302010118,21.2240285111141,652621.105495911,0.0,1.0
2020-01-02,24.14,24.56,23.62,24.47,431082,21.33894411738,21.7102099222391,20.8792816923163,21.630652964055,487667.966266631,0.0,1.0
2020-01-03,24.43,24.55,23.5,23.83,509643,21.5952943159732,21.7013702602187,20.7732057480708,21.0649145947459,576541.27366029,0.0,1.0
2020-01-06,25.17,25.3,24.12,24.2,602446,22.2494293054869,22.3643449117529,21.3212647933391,21.3919820895027,681526.056772186,0.0,1.0
2020-01-07,25.26,25.45,24.97,25.01,610844,22.328986263671,22.4969398420597,22.0726360650778,22.1079947131597,691026.419999384,0.0,1.0
2020-01-08,25.2,25.37,24.97,25.21,322816,22.2759482915483,22.4262225458961,22.0726360650778,22.2847879535688,365190.432906799,0.0,1.0
2020-01-09,25.57,25.7,25.07,25.29,367819,22.6030157863052,22.7179313925711,22.1610326852824,22.3555052497324,416100.75040068,0.0,1.0
2020-01-10,25.92,25.97,25.33,25.49,676722,22.9124039570211,22.9566022671234,22.3908638978142,22.5322984901415,765551.89376473,0.0,1.0
2020-01-13,25.82,26.36,25.63,25.97,584414,22.8240073368166,23.3013490859212,22.6560537584279,22.9566022671234,661127.086813521,0.0,1.0
2020-01-14,26.5,26.55,24.2,24.54,474391,23.4251043542075,23.4693026643098,21.3919820895027,21.6925305981982,536661.92089949,0.0,1.0
2020-01-15,26.8,26.95,26.35,26.35,539674,23.6902942148212,23.8228891451281,23.2925094239007,23.2925094239007,610514.292007038,0.0,1.0
2020-01-16,27.17,27.31,26.77,26.99,520873,24.0173617095781,24.1411169778645,23.6637752287598,23.8582477932099,589245.379285609,0.0,1.0
2020-01-17,27.01,27.36,26.99,27.36,435719,23.8759271172508,24.1853152879667,23.8582477932099,24.1853152879667,492913.641937567,0.0,1.0
2020-01-21,26.91,27.21,26.5,26.92,789508,23.7875304970462,24.0527203576599,23.4251043542075,23.7963701590667,893142.744793881,0.0,1.0
2020-01-22,26.94,27.23,26.58,26.93,410995,23.8140494831076,24.0703996817008,23.4958216503712,23.8052098210871,464944.246792383,0.0,1.0
2020-01-23,26.36,26.65,25.37,26.18,852776,23.3013490859212,23.5576992845144,22.4262225458961,23.142235169553,964715.616984685,0.0,1.0
2020-01-24,26.39,26.47,26.09,26.39,382595,23.3278680719825,23.3985853681462,23.0626782113689,23.3278680719825,432816.32161348,0.0,1.0
2020-01-27,26.21,26.87,25.84,25.97,638491,23.1687541556143,23.7521718489644,22.8416866608575,22.9566022671234,722302.502655059,0.0,1.0
2020-01-28,26.25,26.74,26.14,26.34,731990,23.2041128036962,23.6372562426985,23.1068765214711,23.2836697618803,828074.646186829,0.0,1.0
2020-01-29,26.1,26.62,26.01,26.32,434868,23.0715178733893,23.531180298453,22.9919609152052,23.2659904378393,491950.935447171,0.0,1.0
2020-01-30,26.0,26.1,25.55,25.95,656167,22.9831212531848,23.0715178733893,22.5853364622643,22.9389229430825,742298.742284011,0.0,1.0
2020-01-31,25.6,26.12,25.33,25.88,734493,22.6295347723665,23.0891971974302,22.3908638978142,22.8770453089393,830906.202409466,0.0,1.0
2020-02-03,26.07,26.44,25.75,25.75,373513,23.044998887328,23.3720663820848,22.7621297026734,22.7621297026734,422542.173146055,0.0,1.0
2020-02-04,26.14,26.62,26.02,26.34,443471,23.1068765214711,23.531180298453,23.0008005772257,23.2836697618803,501683.207993443,0.0,1.0
2020-02-05,26.74,26.79,26.3,26.42,311251,23.6372562426985,23.6814545528008,23.2483111137984,23.3543870580439,352107.353516164,0.0,1.0
2020-02-06,26.69,26.96,26.48,26.84,486200,23.5930579325962,23.8317288071485,23.4074250301666,23.725652862903,550021.028943069,0.0,1.0
2020-02-07,26.42,26.81,26.38,26.54,379796,23.3543870580439,23.6991338768417,23.3190284099621,23.4604630022894,429649.910959403,0.0,1.0
2020-02-10,26.5,26.57,26.1,26.36,482667,23.4251043542075,23.4869819883507,23.0715178733893,23.3013490859212,546024.269800215,0.0,1.0
2020-02-11,26.19,26.8,26.1,26.7,554488,23.1510748315734,23.6902942148212,23.0715178733893,23.6018975946167,627272.851288739,0.0,1.0
2020-02-12,28.88,30.69,26.91,27.5,2157151,25.528943915076,27.1289227407785,23.7875304970462,24.3090705562531,2440309.36364782,0.0,1.0
2020-02-13,28.18,29.26,28.13,28.76,493766,24.9101675736441,25.8648510718533,24.8659692635418,25.4228679708305,558580.179714322,0.0,1.0
2020-02-14,29.32,29.36,28.08,28.3,582326,25.917889043976,25.9532476920579,24.8217709534395,25.0162435178896,658765.005553892,0.0,1.0
2020-02-18,29.63,29.76,28.97,29.14,614661,26.1919185666102,26.3068341728761,25.6085008732601,25.7587751276078,695344.458394026,0.0,1.0
2020-02-19,30.6,30.71,29.52,29.66,836278,27.0493657825944,27.1466020648194,26.0946822843852,26.2184375526715,946052.007491673,0.0,1.0
2020-02-20,30.3,31.02,29.86,30.51,707702,26.7841759219807,27.4206315874535,26.3952307930807,26.9698088244103,800598.482569041,0.0,1.0
2020-02-21,30.45,31.11,30.05,30.26,892063,26.9167708522875,27.5001885456376,26.5631843714693,26.7488172738989,1009159.62390383,0.0,1.0
2020-02-24,31.01,31.27,29.58,29.61,786342,27.4117919254331,27.6416231379649,26.1477202565079,26.1742392425693,889561.159895414,0.0,1.0
2020-02-25,29.96,31.3,29.87,31.19,593680,26.4836274132852,27.6681421240263,26.4040704551011,27.5709058418013,671609.388035626,0.0,1.0
2020-02-26,30.02,31.29,29.84,30.31,655115,26.5366653854079,27.6593024620058,26.3775514690397,26.7930155840012,741108.651534429,0.0,1.0
2020-02-27,29.93,30.94,29.05,29.4,826465,26.6350066253855,27.5338157363658,25.8518858158185,26.1633543196236,928706.26232262,0.20125,1.0
2020-02-28,27.54,29.73,27.1,29.02,1385152,24.5081216994025,26.4570246232112,24.116561294619,25.8251885154924,1556507.94246423,0.0,1.0
2020-03-02,27.57,27.96,27.06,27.74,885680,24.5348189997287,24.8818839039686,24.0809648941842,24.6861037015768,995246.698183101,0.0,1.0
2020-03-03,27.34,28.4,27.04,27.52,747061,24.3301396972282,25.273444308752,24.0631666939667,24.4903234991851,839479.262929463,0.0,1.0
2020-03-04,27.66,28.02,27.07,27.74,579192,24.6149109007071,24.9352785046209,24.0898639942929,24.6861037015768,650843.335757912,0.0,1.0
2020-03-05,26.89,27.33,26.32,27.25,842247,23.929680192336,24.3212405971195,23.4224314861392,24.2500477962498,946440.639739662,0.0,1.0
2020-03-06,26.81,27.44,26.0,26.26,614222,23.8584873914663,24.4191306983154,23.1376602826603,23.3690368854869,690206.866420627,0.0,1.0
2020-03-09,25.07,26.24,24.73,25.55,639292,22.3100439725498,23.3512386852695,22.0074745688534,22.7372007777681,718378.254194372,0.0,1.0
2020-03-10,23.76,25.62,23.0,25.62,1343502,21.144261858308,22.7994944785291,20.4679302500457,22.7994944785291,1509705.45739138,0.0,1.0
2020-03-11,21.89,23.46,21.05,23.31,1064750,19.4801301379782,20.8772888550466,18.7326057288461,20.7438023534158,1196469.29126825,0.0,1.0
2020-03-12,19.99,21.59,18.28,20.67,2511599,17.7893011173223,19.2131571347168,16.2675549987319,18.394439924715,2822306.7156422,0.0,1.0
2020-03-13,22.59,22.7,20.42,20.82,1577663,20.1030671455883,20.2009572467842,18.1719624219971,18.5279264263457,1772834.30990386,0.0,1.0
2020-03-16,17.8,21.2,17.58,20.78,2628103,15.8403981935136,18.8660922304769,15.6446179911219,18.4923300259108,2953223.32358765,0.0,1.0
2020-03-17,19.7,19.87,15.8,18.06,4032654,17.5312272141695,17.6825119160177,14.0605781717705,16.0717747963402,4531530.0993755,0.0,1.0
2020-03-18,20.79,21.38,18.14,18.14,1348128,18.5012291260195,19.0262760324338,16.1429675972099,16.1429675972099,1514903.73580547,0.0,1.0
2020-03-19,22.92,24.82,20.35,20.61,1698865,20.3967374491759,22.0875664698319,18.1096687212361,18.3410453240627,1909030.10332043,0.0,1.0
2020-03-20,21.58,23.58,21.21,22.77,1718410,19.2042580346081,20.9840780563512,18.8749913305856,20.2632509475452,1930992.99817634,0.0,1.0
2020-03-23,20.22,21.96,19.38,21.96,717103,17.9939804198228,19.5424238387393,17.2464560106907,19.5424238387393,805815.184950768,0.0,1.0
2020-03-24,23.0,23.36,21.16,21.35,891271,20.4679302500457,20.7882978539594,18.830495830042,18.9995787321076,1001529.35590321,0.0,1.0
2020-03-25,20.51,23.29,20.28,22.96,883530,18.2520543229755,20.7260041531984,18.047375020475,20.4323338496108,992830.723563496,0.0,1.0
2020-03-26,21.97,22.07,20.15,20.72,826398,19.551322938848,19.6403139399351,17.9316867190617,18.4389354252585,928630.973811217,0.0,1.0
2020-03-27,22.69,22.82,20.94,21.39,1029906,20.1920581466755,20.3077464480888,18.6347156276503,19.0351751325425,1157314.77050285,0.0,1.0
2020-03-30,22.98,23.62,22.4,23.01,770600,20.4501320498282,21.019674456786,19.9339842435227,20.4768293501544,865930.252032224,0.0,1.0
2020-03-31,23.91,24.0,22.46,22.84,863264,21.2777483599388,21.3578402609172,19.987378844175,20.3255446483062,970057.634428165,0.0,1.0
2020-04-01,22.63,23.98,22.22,23.33,940817,20.1386635460232,21.3400420606998,19.7738004415659,20.7616005536333,1057204.64823021,0.0,1.0
2020-04-02,22.3,23.2,21.6,22.41,552618,19.8449932424356,20.64591225222,19.2220562348255,19.9428833436315,620981.889459567,0.0,1.0
2020-04-03,20.8,22.6,20.63,22.0,646394,18.5101282261283,20.111966245697,18.3588435242801,19.5780202391741,726358.836402952,0.0,1.0
2020-04-06,21.6,22.33,21.28,21.59,804859,19.2220562348255,19.8716905427617,18.9372850313466,19.2131571347168,904427.402959256,0.0,1.0
2020-04-07,21.13,23.0,20.82,22.22,746069,18.8037985297159,20.4679302500457,18.5279264263457,19.7738004415659,838364.543477066,0.0,1.0
2020-04-08,22.36,22.86,21.37,21.42,554279,19.8983878430879,20.3433428485236,19.017376932325,19.0618724328686,622848.370316854,0.0,1.0
2020-04-09,23.15,23.43,22.2,22.86,485893,20.6014167516764,20.8505915547204,19.7560022413484,20.3433428485236,546002.398067341,0.0,1.0
2020-04-13,22.61,23.08,21.93,23.08,412844,20.1208653458058,20.5391230509154,19.5157265384131,20.5391230509154,463916.570166092,0.0,1.0
2020-04-14,23.0,23.29,22.44,23.13,346404,20.4679302500457,20.7260041531984,19.9695806439576,20.583618551459,389257.335874604,0.0,1.0
2020-04-15,21.95,22.4,21.32,22.05,696394,19.5335247386305,19.9339842435227,18.9728814317815,19.6225157397177,782544.29267289,0.0,1.0
2020-04-16,20.82,22.27,20.45,22.02,848685,18.5279264263457,19.8182959421094,18.1986597223232,19.5958184393915,953675.079088978,0.0,1.0
2020-04-17,20.92,21.67,20.89,21.45,1035628,18.6169174274328,19.2843499355865,18.5902201271067,19.0885697331948,1163744.63411839,0.0,1.0
2020-04-20,21.85,23.1,21.04,21.24,1060350,19.4445337375434,20.5569212511328,18.7237066287374,18.9016886309117,1191524.97111649,0.0,1.0
2020-04-21,20.88,21.55,20.44,21.2,648097,18.581321026998,19.1775607342819,18.1897606222145,18.8660922304769,728272.513043507,0.0,1.0
2020-04-22,23.85,25.7,22.02,23.19,1790197,21.2243537592865,22.8706872793989,19.5958184393915,20.6370131521113,2011660.70516134,0.0,1.0
2020-04-23,23.45,25.18,23.4,23.78,926221,20.8683897549379,22.4079340737456,20.8238942543943,21.1620600585255,1040802.98983589,0.0,1.0
2020-04-24,23.7,23.99,23.28,23.58,955157,21.0908672576558,21.3489411608085,20.7171050530897,20.9840780563512,1073318.63708842,0.0,1.0
2020-04-27,24.74,24.92,23.7,24.64,1295651,22.0163736689622,22.176557470919,21.0908672576558,21.927382667875,1455934.85203192,0.0,1.0
2020-04-28,24.51,25.47,24.19,25.21,681808,21.8116943664617,22.6660079768984,21.5269231629828,22.4346313740718,766153.871369823,0.0,1.0
2020-04-29,25.26,25.59,25.02,25.21,1510613,22.4791268746154,22.772797178203,22.2655484720062,22.4346313740718,1697489.61304587,0.0,1.0
2020-04-30,25.49,26.03,24.51,24.77,1072986,22.6838061771158,23.1643575829865,21.8116943664617,22.0430709692883,1205724.15962503,0.0,1.0
2020-05-01,25.72,25.87,24.6,24.79,924857,22.8884854796163,23.021971981247,21.8917862674401,22.0608691695057,1039270.25058885,0.0,1.0
2020-05-04,25.13,25.48,24.78,25.27,590816,22.3634385732021,22.6749070770071,22.051970069397,22.4880259747241,663905.330631546,0.0,1.0
2020-05-05,25.22,25.72,25.01,25.5,542002,22.4435304741805,22.8884854796163,22.2566493718975,22.6927052772245,609052.593384336,0.0,1.0
2020-05-06,24.81,25.6,24.74,25.25,573738,22.0786673697232,22.7816962783117,22.0163736689622,22.4702277745067,644714.626187987,0.0,1.0
2020-05-07,24.55,25.1,24.45,25.0,411140,21.8472907668966,22.3367412728759,21.7582997658094,22.2477502717888,462001.769816413,0.0,1.0
2020-05-08,25.18,25.48,24.65,25.09,630647,22.4079340737456,22.6749070770071,21.9362817679837,22.3278421727672,708663.788805303,0.0,1.0
2020-05-11,24.86,25.16,24.7,24.84,531287,22.1231628702667,22.3901358735282,21.9807772685273,22.1053646700493,597012.05010569,0.0,1.0
2020-05-12,22.11,24.95,22.1,24.86,1335701,19.67591034037,22.2032547712452,19.6670112402613,22.1231628702667,1500939.40250414,0.0,1.0
2020-05-13,21.6,21.96,21.23,21.93,1158617,19.2220562348255,19.5424238387393,18.892789530803,19.5157265384131,1301948.49574204,0.0,1.0
2020-05-14,21.69,21.79,20.61,21.24,1086770,19.3021481358039,19.3911391368911,18.3410453240627,18.9016886309117,1221213.36620953,0.0,1.0
2020-05-15,22.39,22.41,21.0,21.53,1319010,19.925085143414,19.9428833436315,18.6881102283026,19.1597625340645,1482183.57349211,0.0,1.0
2020-05-18,23.9,24.2,23.18,23.18,703683,21.2688492598301,21.5358222630915,20.6281140520025,20.6281140520025,790735.008487918,0.0,1.0
2020-05-19,22.48,23.82,22.45,23.79,508719,20.0051770443925,21.1976564589603,19.9784797440663,21.1709591586342,571652.18256369,0.0,1.0
2020-05-20,22.39,22.86,22.27,22.86,779373,19.925085143414,20.3433428485236,19.8182959421094,20.3433428485236,875788.552189346,0.0,1.0
2020-05-21,21.99,22.66,21.95,22.21,586785,19.7493279162669,20.3510582347707,19.7134037181473,19.9469110059249,653359.051240011,0.2025,1.0
2020-05-22,21.68,22.2,21.57,22.05,392636,19.4709153808398,19.9379299563949,19.3721238360108,19.8032142134463,437182.757641508,0.0,1.0
2020-05-26,23.79,24.0,22.33,22.34,2331120,21.3659168316503,21.5545188717783,20.0546836002837,20.0636646498137,2595598.64605709,0.0,1.0
2020-05-27,24.14,24.77,23.48,24.18,873872,21.680253565197,22.2460596855812,21.0875042962231,21.7161777633167,973017.682499062,0.0,1.0
2020-05-28,24.03,24.77,23.9,24.4,726379,21.581462020368,22.2460596855812,21.4647083764792,21.9137608529746,808790.773930262,0.0,1.0
2020-05-29,23.92,24.06,23.4,23.78,625439,21.4826704755391,21.6084051689578,21.0156558999839,21.3569357821204,696398.564463135,0.0,1.0
2020-06-01,24.06,24.28,23.82,23.96,595987,21.6084051689578,21.8059882586157,21.39285998024,21.5185946736587,663605.069780891,0.0,1.0
2020-06-02,23.83,24.39,23.58,24.2,507439,21.4018410297699,21.9047798034447,21.1773147915222,21.7341398623765,565010.802256669,0.0,1.0
2020-06-03,24.33,24.75,24.02,24.17,494862,21.8508935062653,22.2280975865214,21.5724809708381,21.7071967137868,551006.871025561,0.0,1.0
2020-06-04,24.19,24.37,23.97,24.06,515254,21.7251588128466,21.8868177043849,21.5275757231886,21.6084051689578,573712.457863818,0.0,1.0
2020-06-05,25.0,25.63,24.86,25.0,527797,22.4526238247691,23.0184299451533,22.3268891313504,22.4526238247691,587678.531604121,0.0,1.0
2020-06-08,25.66,25.79,25.13,25.13,571172,23.045373093743,23.1621267376318,22.5693774686579,22.5693774686579,635974.668771116,0.0,1.0
2020-06-09,25.98,26.04,25.03,25.32,647364,23.3327666787,23.3866529758795,22.4795669733588,22.7400174097261,720811.078754466,0.0,1.0
2020-06-10,25.46,26.12,25.25,26.07,607397,22.8657521031448,23.4585013721187,22.6771500630168,23.4135961244692,676309.598312891,0.0,1.0
2020-06-11,24.18,25.09,23.89,24.58,932088,21.7161777633167,22.5334532705383,21.4557273269493,22.075419744513,1037838.61440255,0.0,1.0
2020-06-12,24.23,25.1,23.55,24.95,700354,21.7610830109662,22.5424343200682,21.1503716429325,22.4077185771195,779813.091630063,0.0,1.0
2020-06-15,24.45,24.81,23.53,23.53,522567,21.9586661006242,22.2819838837008,21.1324095438727,21.1324095438727,581855.158753783,0.0,1.0
2020-06-16,25.52,25.88,24.93,25.12,530625,22.9196384003243,23.242956183401,22.3897564780597,22.560396419128,590827.384074628,0.0,1.0
2020-06-17,24.61,25.69,24.51,25.5,652865,22.1023628931027,23.0723162423327,22.0125523978036,22.9016763012645,726936.198075632,0.0,1.0
2020-06-18,25.58,25.82,24.39,24.45,456151,22.9735246975037,23.1890698862215,21.9047798034447,21.9586661006242,507903.890832558,0.0,1.0
2020-06-19,25.11,25.95,24.85,25.82,1152582,22.5514153695981,23.3058235301103,22.3179080818205,23.1890698862215,1283348.89609706,0.0,1.0
2020-06-22,25.08,25.15,24.48,24.87,440462,22.5244722210083,22.5873395677177,21.9856092492139,22.3358701808803,490434.885737158,0.0,1.0
2020-06-23,24.7,25.64,24.56,25.48,396007,22.1831923388719,23.0274109946832,22.0574576454532,22.8837142022047,440936.216509288,0.0,1.0
2020-06-24,23.89,24.85,23.5,24.39,383149,21.4557273269493,22.3179080818205,21.1054663952829,21.9047798034447,426619.404251232,0.0,1.0
2020-06-25,24.14,24.17,23.5,23.74,513214,21.680253565197,21.7071967137868,21.1054663952829,21.3210115840007,571441.008415504,0.0,1.0
2020-06-26,23.73,24.24,23.45,24.05,1017017,21.3120305344708,21.7700640604961,21.0605611476334,21.5994241194279,1132403.28606724,0.0,1.0
2020-06-29,24.515,24.52,23.59,23.91,1100725,22.0170429225686,22.0215334473335,21.1862958410521,21.4736894260092,1225608.42842977,0.0,1.0
2020-06-30,24.46,24.5,24.06,24.37,1061142,21.9676471501541,22.0035713482737,21.6084051689578,21.8868177043849,1181534.51494317,0.0,1.0
2020-07-01,24.5,25.03,24.35,24.51,616340,22.0035713482737,22.4795669733588,21.8688556053251,22.0125523978036,686267.231850283,0.0,1.0
2020-07-02,24.3,25.04,24.17,24.9,290742,21.8239503576756,22.4885480228887,21.7071967137868,22.36281332947,323728.311520613,0.0,1.0
2020-07-06,24.24,24.32,23.52,24.09,404051,21.7700640604961,21.8419124567354,21.1234284943428,21.6353483175475,449892.853451567,0.0,1.0
2020-07-07,22.5,23.76,22.29,23.71,1176367,20.2073614422922,21.3389736830605,20.0187594021641,21.294068435411,1309832.43782656,0.0,1.0
2020-07-08,23.08,23.27,22.34,22.57,738584,20.7282623150268,20.8989022560951,20.0636646498137,20.2702287890015,822380.499673735,0.0,1.0
2020-07-09,23.82,23.9,22.88,23.18,776561,21.39285998024,21.4647083764792,20.5486413244287,20.8180728103259,864666.20344759,0.0,1.0
2020-07-10,24.0,24.19,23.66,23.8,820449,21.5545188717783,21.7251588128466,21.2491631877615,21.3748978811802,913533.543343501,0.0,1.0
2020-07-13,24.78,25.36,24.0,24.26,726702,22.2550407351111,22.7759416078458,21.5545188717783,21.7880261595559,809150.420092911,0.0,1.0
2020-07-14,25.2,25.23,24.56,24.78,284437,22.6322448153672,22.659187963957,22.0574576454532,22.2550407351111,316707.973887464,0.0,1.0
2020-07-15,26.41,26.77,25.71,25.74,633156,23.7189518084861,24.0422695915627,23.0902783413925,23.1172214899823,704991.101420316,0.0,1.0
2020-07-16,26.74,26.97,26.18,26.31,484890,24.015326442973,24.2218905821609,23.5123876692982,23.629141313187,539903.491663504,0.0,1.0
2020-07-17,26.83,27.44,26.71,26.71,506010,24.0961558887422,24.6439999100666,23.9883832943833,23.9883832943833,563419.674187237,0.0,1.0
2020-07-20,26.94,27.16,26.45,26.76,693334,24.1949474335712,24.3925305232291,23.7548760066057,24.0332885420328,771996.63323439,0.0,1.0
2020-07-21,27.49,27.85,27.0,27.32,940026,24.6889051577161,25.0122229407928,24.2488337307506,24.5362273157077,1046677.22504996,0.0,1.0
2020-07-22,26.12,29.0,25.801,28.93,2188018,23.4585013721187,26.0450436367321,23.1720058921147,25.9821762900228,2436260.92108024,0.0,1.0
2020-07-23,26.41,27.13,25.44,25.44,1246952,23.7189518084861,24.3655873746394,22.847790004085,22.847790004085,1388425.70219388,0.0,1.0
2020-07-24,26.16,26.42,26.0,26.18,474526,23.4944255702384,23.727932858016,23.3507287777599,23.5123876692982,528363.637701572,0.0,1.0
2020-07-27,26.76,27.36,25.97,26.27,1171535,24.0332885420328,24.5721515138273,23.3237856291701,23.5932171150674,1304452.22030977,0.0,1.0
2020-07-28,26.0,27.1,25.915,26.67,627768,23.3507287777599,24.3386442260497,23.2743898567556,23.9524590962637,698991.802583294,0.0,1.0
2020-07-29,26.29,26.72,25.95,26.17,316732,23.6111792141272,23.9973643439132,23.3058235301103,23.5034066197683,352667.022874393,0.0,1.0
2020-07-30,26.11,26.46,25.69,26.02,244387,23.4495203225888,23.7638570561356,23.0723162423327,23.3686908768197,272114.076630099,0.0,1.0
2020-07-31,26.19,26.29,25.91,26.0,475270,23.5213687188281,23.6111792141272,23.2698993319907,23.3507287777599,529192.048676841,0.0,1.0
2020-08-03,26.43,26.61,26.03,26.35,431396,23.7369139075459,23.8985727990842,23.3776719263496,23.6650655113066,480340.297159497,0.0,1.0
2020-08-04,26.64,26.74,25.97,26.35,615532,23.9255159476739,24.015326442973,23.3237856291701,23.6650655113066,685367.559715854,0.0,1.0
2020-08-05,27.12,27.13,26.54,26.75,327417,24.3566063251095,24.3655873746394,23.8357054523749,24.0243074925029,364564.296087751,0.0,1.0
2020-08-06,26.61,27.29,26.56,27.29,386712,23.8985727990842,24.5092841671179,23.8536675514347,24.5092841671179,430586.6465965,0.0,1.0
2020-08-07,26.7,27.05,26.51,26.58,482284,23.9794022448534,24.2937389784002,23.8087623037851,23.8716296504945,537001.826338842,0.0,1.0
2020-08-10,27.54,27.55,26.685,26.71,514408,24.7338104053656,24.7427914548955,23.9659306705585,23.9883832943833,572770.474416135,0.0,1.0
2020-08-11,22.91,27.864,22.73,27.59,2868893,20.5755844730184,25.0247964101346,20.4139255814801,24.7787156530152,3194385.01084572,0.0,1.0
2020-08-12,23.03,23.67,22.95,23.08,647473,20.6833570673773,21.2581442372914,20.611508671138,20.7282623150268,720932.445416163,0.0,1.0
2020-08-13,23.65,23.91,22.83,23.17,760599,21.2401821382316,21.4736894260092,20.5037360767791,20.809091760796,846893.224970134,0.0,1.0
2020-08-14,22.66,23.7047,22.44,23.48,552214,20.3510582347707,21.2893084791602,20.1534751451127,21.0875042962231,614865.777280352,0.0,1.0
2020-08-17,22.58,22.83,22.41,22.65,467769,20.2792098385314,20.5037360767791,20.126531996523,20.3420771852408,520840.018131836,0.0,1.0
2020-08-18,22.46,22.6373,22.1,22.49,515419,20.1714372441725,20.3306712523378,19.8481194610959,20.1983803927623,573896.178039787,0.0,1.0
2020-08-19,22.21,22.7416,22.17,22.36,364411,19.9469110059249,20.4243435989347,19.9109868078052,20.0816267488735,405755.472995089,0.0,1.0
2020-08-20,21.78,22.025,21.57,21.8,545040,19.7437147603107,19.965808888698,19.5533483645501,19.7618448932403,601253.175712573,0.20375,1.0
2020-08-21,22.05,22.075,21.27,21.65,367422,19.98847155486,20.011134221022,19.2813963706064,19.6258688962684,405316.388387393,0.0,1.0
2020-08-24,21.37,22.4,21.23,22.4,583876,19.3720470352543,20.3057488811276,19.2451361047473,20.3057488811276,644094.560440252,0.0,1.0
2020-08-25,21.08,21.33,20.89,21.33,873713,19.1091601077755,19.3357867693952,18.9369238449445,19.3357867693952,963824.152193156,0.0,1.0
2020-08-26,21.09,21.2099,20.96,21.08,557843,19.1182251742402,19.2269153211531,19.000379310198,19.1091601077755,615376.624282675,0.0,1.0
2020-08-27,21.19,21.38,20.97,21.25,493875,19.2088758388881,19.3811121017191,19.0094443766628,19.2632662376769,544811.228818155,0.0,1.0
2020-08-28,21.285,21.285,20.74,21.23,492701,19.2949939703036,19.2949939703036,18.8009478479726,19.2451361047473,543516.147304346,0.0,1.0
2020-08-31,20.8,21.365,20.8,21.2,524459,18.8553382467614,19.3675145020219,18.8553382467614,19.2179409053529,578549.536329516,0.0,1.0
2020-09-01,20.7,20.87,20.32,20.73,655092,18.7646875821135,18.9187937120149,18.4202150564515,18.7918827815078,722655.484705526,0.0,1.0
2020-09-02,21.15,21.23,20.7,20.7,562667,19.172615573029,19.2451361047473,18.7646875821135,18.7646875821135,620698.151729535,0.0,1.0
2020-09-03,20.98,21.29,20.85,21.21,476339,19.0185094431276,19.299526503536,18.9006635790853,19.2270059718177,525466.638165549,0.0,1.0
2020-09-04,20.72,21.26,20.52,21.21,330642,18.782817715043,19.2723313041417,18.6015163857473,19.2270059718177,364743.051012691,0.0,1.0
2020-09-08,20.37,20.6367,20.15,20.6367,445378,18.4655403887754,18.7073057113914,18.2661089265501,18.7073057113914,491312.448430417,0.0,1.0
2020-09-09,20.62,20.75,20.26,20.52,424172,18.6921670503952,18.8100129144374,18.3658246576627,18.6015163857473,467919.349127317,0.0,1.0
2020-09-10,20.2,20.88,20.19,20.64,458847,18.311434258874,18.9278587784797,18.3023691924092,18.7102971833247,506170.585491316,0.0,1.0
2020-09-11,20.39,20.505,20.05,20.25,832117,18.483670521705,18.5879187860501,18.1754582619022,18.356759591198,917938.11245857,0.0,1.0
2020-09-14,20.62,20.83,20.39,20.54,374716,18.6921670503952,18.8825334461557,18.483670521705,18.6196465186768,413362.661438265,0.0,1.0
2020-09-15,20.82,20.88,20.5,20.65,388933,18.8734683796909,18.9278587784797,18.5833862528177,18.7193622497895,429045.944131474,0.0,1.0
2020-09-16,21.29,21.37,20.63,20.84,605318,19.299526503536,19.3720470352543,18.7012321168599,18.8915985126205,667747.999809158,0.0,1.0
2020-09-17,22.17,22.4,20.99,20.99,811525,20.0972523524375,20.3057488811276,19.0275745095924,19.0275745095924,895222.33858092,0.0,1.0
2020-09-18,22.2,22.33,21.57,22.33,1560801,20.1244475518318,20.2422934158741,19.5533483645501,20.2422934158741,1721775.57226141,0.0,1.0
2020-09-21,21.28,21.77,21.01,21.77,862125,19.2904614370712,19.7346496938459,19.0457046425219,19.7346496938459,951041.013707623,0.0,1.0
2020-09-22,21.37,21.8,20.77,21.23,470027,19.3720470352543,19.7618448932403,18.828143047367,19.2451361047473,518503.64454105,0.0,1.0
2020-09-23,20.9,21.5,20.84,21.37,511488,18.9459889114093,19.4898928992966,18.8915985126205,19.3720470352543,564240.760932907,0.0,1.0
2020-09-24,20.72,21.06,20.53,20.84,423908,18.782817715043,19.0910299748459,18.6105814522121,18.8915985126205,467628.121257093,0.0,1.0
2020-09-25,21.09,21.27,20.71,20.77,297902,19.1182251742402,19.2813963706064,18.7737526485783,18.828143047367,328626.382561146,0.0,1.0
2020-09-28,20.93,21.435,20.81,21.28,471898,18.9731841108036,19.4309699672755,18.8644033132261,19.2904614370712,520567.611757691,0.0,1.0
2020-09-29,21.36,21.5,20.85,20.85,442176,19.3629819687896,19.4898928992966,18.9006635790853,18.9006635790853,487780.20736805,0.0,1.0
2020-09-30,21.53,21.75,21.3,21.4,430258,19.517088098691,19.7165195609163,19.3085915700008,19.3992422346487,474633.03404473,0.0,1.0
2020-10-01,21.73,21.95,21.329,21.54,534257,19.6983894279868,19.8978208902121,19.3348802627487,19.5261531651558,589358.061604049,0.0,1.0
2020-10-02,22.39,22.46,21.36,21.36,369638,20.2966838146628,20.3601392799164,19.3629819687896,19.3629819687896,407760.937479899,0.0,1.0
2020-10-05,22.56,22.7,22.21,22.55,358738,20.4507899445642,20.5777008750713,20.1335126182966,20.4417248780995,395736.756474346,0.0,1.0
2020-10-06,22.65,23.29,22.46,22.75,565232,20.5323755427473,21.1125397964938,20.3601392799164,20.6230262073952,623527.695241394,0.0,1.0
2020-10-07,23.37,23.41,22.8208,22.85,342907,21.1850603282122,21.2213205940713,20.6872068779659,20.7136768720431,378273.012483617,0.0,1.0
2020-10-08,23.97,24.03,23.1404,23.46,659145,21.7289643160995,21.7833547148882,20.9769264021806,21.2666459263953,727126.494395024,0.0,1.0
2020-10-09,23.58,24.24,23.56,24.24,277202,21.3754267239727,21.9737211106488,21.3572965910432,21.9737211106488,305791.470009315,0.0,1.0
2020-10-12,23.77,23.875,23.33,23.66,347167,21.5476629868037,21.642846184684,21.148800062353,21.447947255691,382972.371298633,0.0,1.0
2020-10-13,23.76,23.87,23.45,23.5,342061,21.5385979203389,21.6383136514516,21.2575808599305,21.3029061922544,377339.759535848,0.0,1.0
2020-10-14,23.57,24.38,23.535,23.78,338111,21.3663616575079,22.1006320411559,21.3346339248812,21.5567280532685,372982.372841175,0.0,1.0
2020-10-15,23.685,23.97,22.925,23.38,254137,21.470609921853,21.7289643160995,20.781664870529,21.194125394677,280347.641120039,0.0,1.0
2020-10-16,23.82,24.0,23.15,23.59,320743,21.5929883191277,21.7561595154939,20.9856288659868,21.3844917904375,353823.109015077,0.0,1.0
2020-10-19,23.41,24.14,23.27,23.99,544105,21.2213205940713,21.8830704460009,21.0944096635643,21.7470944490291,600221.743672188,0.0,1.0
2020-10-20,23.24,23.62,23.11,23.52,359579,21.0672144641699,21.4116869898319,20.9493686001276,21.321036325184,396664.493742755,0.0,1.0
2020-10-21,24.55,26.235,23.1241,23.35,1522096,22.2547381710573,23.7822018703742,20.962150343843,21.1669301952826,1679078.69833297,0.0,1.0
2020-10-22,23.83,24.98,23.75,24.71,574500,21.6020533855925,22.6445360290432,21.5295328538742,22.3997792344939,633751.558503729,0.0,1.0
2020-10-23,23.6,24.3,22.67,24.01,1044094,21.3935568569023,22.0281115094376,20.5505056756769,21.7652245819587,1151777.54521217,0.0,1.0
2020-10-26,23.2,23.62,22.79,23.27,663844,21.0309541983107,21.4116869898319,20.6592864732544,21.0944096635643,732310.129857878,0.0,1.0
2020-10-27,22.69,23.34,22.51,23.05,540614,20.5686358086065,21.1578651288178,20.4054646122403,20.8949782013389,596370.696342795,0.0,1.0
2020-10-28,22.31,22.645,22.02,22.33,357081,20.2241632829445,20.527843009515,19.9612763554656,20.2422934158741,393908.860334327,0.0,1.0
2020-10-29,22.36,22.94,21.8,22.25,349390,20.2694886152685,20.7952624702262,19.7618448932403,20.1697728841558,385424.642342242,0.0,1.0
2020-10-30,22.88,22.9,22.16,22.34,575087,20.7408720714375,20.7590022043671,20.0881872859727,20.2513584823389,634399.099260634,0.0,1.0
2020-11-02,22.73,23.35,22.57,22.89,550265,20.6048960744657,21.1669301952826,20.459855011029,20.7499371379023,607017.060644133,0.0,1.0
2020-11-03,23.06,23.2994,22.75,23.0,373872,20.9040432678037,21.1210609589708,20.6230262073952,20.849652869015,412431.614762239,0.0,1.0
2020-11-04,22.45,22.94,22.11,22.9,424121,20.3510742134516,20.7952624702262,20.0428619536487,20.7590022043671,467863.089197842,0.0,1.0
2020-11-05,23.49,23.72,22.26,22.45,592152,21.2938411257896,21.5023376544798,20.1788379506206,20.3510742134516,653224.112917496,0.0,1.0
2020-11-06,22.63,23.56,22.56,23.56,364540,20.5142454098178,21.3572965910432,20.4507899445642,21.3572965910432,402137.150804089,0.0,1.0
2020-11-09,24.25,25.04,23.76,23.95,829387,21.9827861771136,22.6989264278319,21.5385979203389,21.7108341831699,914926.551527821,0.0,1.0
2020-11-10,25.1,25.7,24.46,24.47,726961,22.7533168266207,23.297220814508,22.1731525728742,22.182217639339,801936.756695265,0.0,1.0
2020-11-11,24.73,25.11,24.17,25.11,375750,22.4179093674235,22.7623818930855,21.9102656453953,22.7623818930855,414503.303929985,0.0,1.0
2020-11-12,23.19,24.7,22.94,24.5,615624,21.021889131846,22.3907141680291,20.7952624702262,22.2094128387333,679116.918106701,0.0,1.0
2020-11-13,22.98,23.74,22.76,23.51,457276,20.8315227360854,21.5204677874094,20.63209127386,21.3119712587192,504437.559036295,0.0,1.0
2020-11-16,23.47,23.6261,22.8959,23.54,433261,21.2757109928601,21.4172166803754,20.7552855271165,21.3391664581136,477945.751068554,0.0,1.0
2020-11-17,23.82,24.1,22.89,23.45,599320,21.5929883191277,21.8468101801418,20.7499371379023,21.2575808599305,661131.390848486,0.0,1.0
2020-11-18,23.32,24.04,23.28,23.85,420098,21.1397349958882,21.792419781353,21.1034747300291,21.620183518522,463425.173584509,0.0,1.0
2020-11-19,22.98,23.3679,22.31,23.04,388855,21.0173565986136,21.372127382974,20.4045790128402,21.0722322033097,425167.068849631,0.205,1.0
2020-11-20,22.82,23.055,22.51,22.89,826208,20.8710216527572,21.0859511044837,20.5874976951606,20.9350431915694,903360.979337073,0.0,1.0
2020-11-23,23.425,23.89,22.94,23.0,520633,21.4243506667764,21.8496366031714,20.9807728621495,21.0356484668456,569250.765854601,0.0,1.0
2020-11-24,23.8,24.35,23.4604,23.76,429488,21.7673231961272,22.2703495725083,21.4567272735472,21.7307394596631,469594.460830105,0.0,1.0
2020-11-25,24.02,24.29,23.475,23.72,634688,21.9685337466796,22.2154739678122,21.4700803373565,21.694155723199,693956.453161296,0.0,1.0
2020-11-27,24.1,24.2,23.79,23.98,162428,22.0417012196078,22.133160560768,21.7581772620112,21.9319500102155,177595.856190889,0.0,1.0
2020-11-30,23.67,24.44,23.38,23.7,618256,21.6484260526189,22.3526629795525,21.3831939632544,21.675863854967,675989.999662338,0.0,1.0
2020-12-01,23.48,24.005,23.2,23.77,467498,21.4746533044146,21.9548148455056,21.218567149166,21.7398853937791,511153.911748762,0.0,1.0
2020-12-02,23.11,23.41,22.905,23.19,473607,21.1362537421218,21.4106317656024,20.9487620927434,21.20942121505,517833.382563341,0.0,1.0
2020-12-03,23.13,23.38,22.94,22.97,532958,21.1545456103539,21.3831939632544,20.9807728621495,21.0082106644975,582726.699360846,0.0,1.0
2020-12-04,23.9,23.9,23.02,23.35,484029,21.8587825372874,21.8587825372874,21.0539403350776,21.3557561609063,529228.610068582,0.0,1.0
2020-12-07,23.805,24.5,23.66,23.72,547697,21.7718961631852,22.4075385842486,21.6392801185029,21.694155723199,598842.057084869,0.0,1.0
2020-12-08,24.1,24.15,23.58,23.58,924559,22.0417012196078,22.0874308901879,21.5661126455748,21.5661126455748,1010896.19526185,0.0,1.0
2020-12-09,24.68,24.75,24.17,24.41,661456,22.5721653983369,22.6361869371491,22.1057227584199,22.3252251772044,723224.10331101,0.0,1.0
2020-12-10,24.77,24.82,24.24,24.45,766330,22.6544788053811,22.7002084759612,22.1697442972321,22.3618089136685,837891.450210332,0.0,1.0
2020-12-11,24.57,24.93,24.2,24.55,976439,22.4715601230607,22.8008137512374,22.133160560768,22.4532682548287,1067620.85492141,0.0,1.0
2020-12-14,25.09,25.43,24.62,24.76,535096,22.9471486970937,23.2581104570384,22.5172897936408,22.6453328712651,585064.350138646,0.0,1.0
2020-12-15,26.29,26.3,25.11,25.11,749809,24.0446607910161,24.0538067251321,22.9654405653258,22.9654405653258,819827.685710802,0.0,1.0
2020-12-16,26.78,27.0,26.11,26.23,1278333,24.4928115627011,24.6940221132535,23.8800339769278,23.98978518632,1397706.32915549,0.0,1.0
2020-12-17,26.55,27.0371,26.0,26.68,636811,24.2824550780326,24.727953528824,23.7794287016516,24.4013522215409,696277.70320866,0.0,1.0
2020-12-18,27.34,27.39,26.3663,26.3663,1356279,25.0049838731982,25.0507135437783,24.1144442683214,24.1144442683214,1482931.08478047,0.0,1.0
2020-12-21,26.87,27.2,26.25,26.99,618564,24.5751249697453,24.8769407955739,24.008077054552,24.6848761791375,676326.761327239,0.0,1.0
2020-12-22,26.75,27.04,26.5368,27.02,320538,24.465373760353,24.7306058497176,24.2703824449995,24.7123139814856,350470.488780969,0.0,1.0
2020-12-23,27.01,27.16,26.72,27.0,316962,24.7031680473696,24.8403570591099,24.437935958005,24.6940221132535,346560.554645605,0.0,1.0
2020-12-24,27.07,27.46,26.84,27.4,141423,24.7580436520657,25.1147350825904,24.5476871673972,25.0598594778943,154629.366673751,0.0,1.0
2020-12-28,28.1,28.29,27.025,27.45,571270,25.7000748660157,25.8738476142201,24.7168869485436,25.1055891484744,624616.351652234,0.0,1.0
2020-12-29,27.69,28.25,27.66,28.07,466720,25.3250915672589,25.837263877756,25.2976537649108,25.6726370636677,510303.260530275,0.0,1.0
2020-12-30,27.77,28.21,27.4,27.69,547430,25.3982590401871,25.8006801412919,25.0598594778943,25.3250915672589,598550.124083151,0.0,1.0
2020-12-31,28.1,28.48,27.55,28.48,789172,25.7000748660157,26.0476203624245,25.1970484896346,26.0476203624245,862866.482514567,0.0,1.0
2021-01-04,28.37,28.92,27.71,28.36,906809,25.9470150871483,26.4500414635293,25.3433834354909,25.9378691530322,991488.664248795,0.0,1.0
2021-01-05,29.12,29.44,28.2495,28.2495,572097,26.6329601458497,26.9256300375624,25.8368065810502,25.8368065810502,625520.578590138,0.0,1.0
2021-01-06,30.19,30.82,29.1,29.25,1025406,27.6115750962639,28.1877689455731,26.6146682776177,26.751857289358,1121160.49273077,0.0,1.0
2021-01-07,30.53,30.625,29.68,30.19,477837,27.9225368562085,28.0094232303107,27.1451324563468,27.6115750962639,522458.388545607,0.0,1.0
2021-01-08,31.31,31.45,30.36,30.78,544892,28.6359197172581,28.7639627948824,27.7670559762362,28.151185209109,595775.120493792,0.0,1.0
2021-01-11,30.72,31.2564,30.47,30.88,613243,28.0963096044129,28.5868975103962,27.8676612515124,28.2426445502692,670508.875551439,0.0,1.0
2021-01-12,32.03,32.08,30.71,30.99,465462,29.2944269736115,29.3401566441916,28.0871636702969,28.3432498255454,508927.785937914,0.0,1.0
2021-01-13,32.14,32.47,31.72,31.87,690924,29.3950322488877,29.6968480747164,29.0109030160149,29.1480920277552,755443.884938765,0.0,1.0
2021-01-14,32.42,33.03,32.11,32.45,549598,29.6511184041363,30.2090203852135,29.3675944465397,29.6785562064843,600920.576321816,0.0,1.0
2021-01-15,30.37,32.3192,29.89,32.0166,817563,27.7762019103522,29.5589273882468,27.3371970727833,29.282171421896,893908.691697193,0.0,1.0
2021-01-19,31.35,31.38,30.42,30.6,607435,28.6725034537222,28.6999412560702,27.8219315809323,27.9865583950207,664158.512727561,0.0,1.0
2021-01-20,31.07,32.07,30.004,31.01,509432,28.4164172984736,29.3310107100756,27.4414607217059,28.3615416937775,557003.793748842,0.0,1.0
2021-01-21,31.12,31.34,30.63,30.7,385712,28.4621469690537,28.6633575196061,28.0139961973687,28.0780177361809,421730.569132785,0.0,1.0
2021-01-22,31.21,31.5,30.65,30.73,578547,28.5444603760979,28.8096924654625,28.0322880656008,28.1054555385289,632572.892676571,0.0,1.0
2021-01-25,31.925,31.97,30.63,31.01,787205,29.1983946653933,29.2395513689154,28.0139961973687,28.3615416937775,860715.800063711,0.0,1.0
2021-01-26,32.95,33.13,32.21,32.27,629735,30.1358529122853,30.3004797263737,29.4590537876999,29.513929392396,688540.931972132,0.0,1.0
2021-01-27,33.94,35.8,32.214,32.4,2433674,31.0413003897713,32.742444135351,29.4627121613463,29.6328265359042,2660935.41581196,0.0,1.0
2021-01-28,33.27,34.66,32.69,34.11,1996035,30.428522803998,31.6998076461247,29.8980586252688,31.1967812697436,2182428.79806425,0.0,1.0
2021-01-29,32.42,33.84,32.11,33.84,1341943,29.6511184041363,30.9498410486111,29.3675944465397,30.9498410486111,1467256.3600141,0.0,1.0
2021-02-01,31.74,33.76,31.0,32.71,752690,29.0291948842469,30.8766735756829,28.3523957596615,29.9163504935009,822977.719336076,0.0,1.0
2021-02-02,31.4,32.01,31.33,31.73,334339,28.7182331243023,29.2761351053795,28.6542115854901,29.0200489501309,365560.254161878,0.0,1.0
2021-02-03,31.85,31.86,30.94,31.34,515052,29.1298001595232,29.1389460936392,28.2975201549653,28.6633575196061,563148.600751283,0.0,1.0
2021-02-04,32.1,32.56,31.34,32.03,617820,29.3584485124236,29.7791614817606,28.6633575196061,29.2944269736115,675513.285097736,0.0,1.0
2021-02-05,32.4,32.6,31.79,32.49,265434,29.6328265359042,29.8157452182246,29.074924554827,29.7151399429484,290220.765460219,0.0,1.0
2021-02-08,33.45,33.74,32.51,32.79,601186,30.5931496180863,30.8583817074509,29.7334318111805,29.989517966429,657325.968428939,0.0,1.0
2021-02-09,33.91,34.33,33.02,33.12,543218,31.0138625874232,31.3979918202961,30.1998744510975,30.2913337922577,593944.798977407,0.0,1.0
2021-02-10,30.9,34.32,30.04,34.32,1525913,28.2609364185013,31.3888458861801,27.4743860845236,31.3888458861801,1668405.85187164,0.0,1.0
2021-02-11,31.25,31.32,29.7,30.91,733220,28.581044112562,28.6450656513741,27.1634243245789,28.2700823526173,801689.571233305,0.0,1.0
2021-02-12,30.73,31.48,30.33,31.09,591549,28.1054555385289,28.7914005972304,27.7396181738881,28.4347091667056,646789.045816387,0.0,1.0
2021-02-16,30.28,31.13,29.88,31.09,404405,27.693888503308,28.4712929031697,27.3280511386672,28.4347091667056,442169.159399097,0.0,1.0
2021-02-17,30.2,30.8,29.93,30.15,385493,27.6207210303799,28.1694770773411,27.3737808092473,27.5749913597998,421491.118468455,0.0,1.0
2021-02-18,28.93,30.29,28.88,30.02,863554,26.4591873976454,27.7030344374241,26.4134577270653,27.4560942162915,944194.424588534,0.0,1.0
2021-02-19,29.41,29.45,28.3,28.86,573022,26.8981922352143,26.9347759716784,25.8829935483361,26.3951658588332,626531.956966874,0.0,1.0
2021-02-22,29.42,29.74,28.9019,29.43,433527,26.9073381693303,27.200008061043,26.4334873227793,26.9164841034464,474010.630844851,0.0,1.0
2021-02-23,29.03,29.38,28.5,29.16,370147,26.5506467388056,26.8707544328663,26.0659122306565,26.6695438823138,404712.077852887,0.0,1.0
2021-02-24,29.85,29.985,28.5315,29.64,336135,27.3006133363192,27.4240834468855,26.094721923122,27.1085487198828,367523.96828579,0.0,1.0
2021-02-25,28.58,30.21,28.58,29.92,379855,26.3277145947276,27.8292602486606,26.3277145947276,27.5621140893719,412350.865508626,0.20625,1.0
2021-02-26,28.45,29.07,28.24,28.7,708474,26.207959419874,26.7790994845602,26.0145087528029,26.4382578330539,769082.589646993,0.0,1.0
2021-03-01,29.905,30.08,28.985,29.05,739071,27.5482961845811,27.7095050738071,26.700798024079,26.7606756115058,802297.10421694,0.0,1.0
2021-03-02,29.13,29.99,28.99,29.5,484066,26.8343711037234,27.6265976450623,26.7054039923426,27.1752127552297,525476.916358343,0.0,1.0
2021-03-03,28.43,29.7297,28.0,29.32,937674,26.1895355468196,27.3868109372594,25.7934222761502,27.0093978977401,1017890.20932971,0.0,1.0
2021-03-04,27.93,28.9906,27.61,28.5,664179,25.7289387204598,26.7059567085343,25.4341567515895,26.25401910251,720998.237492342,0.0,1.0
2021-03-05,28.95,29.09,26.92,28.45,780762,26.6685562462338,26.7975233576146,24.798533131213,26.207959419874,847554.689174149,0.0,1.0
2021-03-08,29.21,29.74,27.3408,28.95,399555,26.908066595941,27.3962992318824,25.1861714202774,26.6685562462338,433736.162662855,0.0,1.0
2021-03-09,29.23,29.52,29.05,29.5,382464,26.9264904689954,27.1936366282841,26.7606756115058,27.1752127552297,415183.060446462,0.0,1.0
2021-03-10,29.42,29.965,29.1,29.5,561214,27.1015172630121,27.6035678037443,26.8067352941418,27.1752127552297,609224.779548928,0.0,1.0
2021-03-11,29.48,29.76,28.92,29.57,653263,27.1567888821753,27.4147231049368,26.6409204366523,27.23969631092,709148.394663124,0.0,1.0
2021-03-12,29.5,29.96,29.295,29.46,402188,27.1752127552297,27.5989618354807,26.9863680564221,27.1383650091209,436594.410754585,0.0,1.0
2021-03-15,29.73,29.825,29.1,29.46,283818,27.3870872953552,27.4746006923635,26.8067352941418,27.1383650091209,308098.084655795,0.0,1.0
2021-03-16,29.01,31.3222,28.59,30.6,461628,26.723827865397,28.8538118292154,26.3369265312548,28.1885257732213,501119.3885641,0.0,1.0
2021-03-17,28.99,29.11,28.52,28.79,495265,26.7054039923426,26.815947230669,26.2724429755644,26.5211652617987,537633.969293888,0.0,1.0
2021-03-18,28.76,29.6,28.64,28.99,340807,26.4935294522171,27.2673321205016,26.3829862138908,26.7054039923426,369962.384123938,0.0,1.0
2021-03-19,28.72,29.05,28.435,28.69,1490780,26.4566817061083,26.7606756115058,26.1941415150832,26.4290458965267,1618313.36505496,0.0,1.0
2021-03-22,28.62,28.795,28.05,28.57,280328,26.3645623408364,26.5257712300623,25.8394819587862,26.3185026582004,304309.521860452,0.0,1.0
2021-03-23,27.66,29.47,27.455,28.49,550467,25.4802164342255,27.1475769456481,25.291371735418,26.2448071659828,597558.394345044,0.0,1.0
2021-03-24,27.49,28.14,27.31,27.7,480157,25.3236135132632,25.9223893875309,25.1577986557736,25.5170641803343,521233.508917942,0.0,1.0
2021-03-25,28.29,28.41,26.81,27.22,462138,26.0605684354389,26.1711116737652,24.6972018294138,25.0748912270289,501673.018084335,0.0,1.0
2021-03-26,28.49,28.86,28.15,28.6,319511,26.2448071659828,26.5856488174891,25.9316013240581,26.346138467782,346844.552235792,0.0,1.0
2021-03-29,27.9,28.86,27.695,28.37,483795,25.7013029108782,26.5856488174891,25.5124582120707,26.1342639276565,525182.732828963,0.0,1.0
2021-03-30,28.32,29.11,27.6,29.11,434644,26.0882042450205,26.815947230669,25.4249448150623,26.815947230669,471826.959203199,0.0,1.0
2021-03-31,28.03,28.61,27.81,28.31,614358,25.8210580857318,26.3553504043092,25.6183954821334,26.0789923084933,666915.146653718,0.0,1.0
2021-04-01,28.605,28.74,28.19,28.23,401030,26.3507444360456,26.4751055791627,25.9684490701669,26.0052968162757,435337.346079225,0.0,1.0
2021-04-05,28.64,28.83,28.31,28.73,246092,26.3829862138908,26.5580130079075,26.0789923084933,26.4658936426355,267144.697831406,0.0,1.0
2021-04-06,28.43,28.82,28.3,28.65,265776,26.1895355468196,26.5488010713803,26.0697803719661,26.392198150418,288512.626216374,0.0,1.0
2021-04-07,28.29,28.57,28.07,28.41,331044,26.0605684354389,26.3185026582004,25.8579058318406,26.1711116737652,359364.178229686,0.0,1.0
2021-04-08,28.29,28.44,27.875,28.25,378789,26.0605684354389,26.1987474833468,25.6782730695602,26.0237206893301,411193.671256524,0.0,1.0
2021-04-09,28.81,28.89,28.0,28.29,301830,26.5395891348531,26.6132846270707,25.7934222761502,26.0605684354389,327650.976652851,0.0,1.0
2021-04-12,28.76,28.94,28.61,28.94,208868,26.4935294522171,26.6593443097067,26.3553504043092,26.6593443097067,226736.256142622,0.0,1.0
2021-04-13,28.5,29.06,28.1,28.73,230697,26.25401910251,26.769887548033,25.8855416414222,26.4658936426355,250432.685156819,0.0,1.0
2021-04-14,28.81,29.076,28.57,28.64,255563,26.5395891348531,26.7846266464765,26.3185026582004,26.3829862138908,277425.92368662,0.0,1.0
2021-04-15,28.8,29.24,28.424,29.02,262442,26.5303771983259,26.9357024055225,26.1840083849033,26.7330398019242,284893.408921338,0.0,1.0
2021-04-16,28.99,29.21,28.85,29.02,290374,26.7054039923426,26.908066595941,26.5764368809619,26.7330398019242,315214.937861031,0.0,1.0
2021-04-19,28.5,29.02,28.3,29.02,275164,26.25401910251,26.7330398019242,26.0697803719661,26.7330398019242,298703.751581039,0.0,1.0
2021-04-20,27.93,28.65,27.84,28.52,804975,25.7289387204598,26.392198150418,25.646031291715,26.2724429755644,873839.06480843,0.0,1.0
2021-04-21,31.62,31.81,28.08,30.01,987269,29.1281432989953,29.303170093012,25.8671177683678,27.6450215181167,1071727.9663025,0.0,1.0
2021-04-22,31.17,32.02,31.14,31.99,740703,28.7136061552715,29.4966207600832,28.6859703456899,29.4689849505016,804068.718681696,0.0,1.0
2021-04-23,31.96,32.31,31.1,31.42,594806,29.44134914092,29.7637669193719,28.6491225995811,28.9439045684514,645690.510615165,0.0,1.0
2021-04-26,31.69,32.47,31.6,32.23,462232,29.1926268546857,29.911157903807,29.1097194259409,29.6900714271543,501775.059603752,0.0,1.0
2021-04-27,31.28,31.783,31.19,31.73,411799,28.8149374570706,29.2782978643886,28.7320300283259,29.2294746007945,447027.613340845,0.0,1.0
2021-04-28,31.19,31.35,30.76,31.29,322321,28.7320300283259,28.879421012761,28.3359167576564,28.8241493935978,349894.942337486,0.0,1.0
2021-04-29,29.93,31.65,29.86,31.38,576625,27.5713260258991,29.1557791085769,27.5068424702087,28.9070568223426,625954.160992777,0.0,1.0
2021-04-30,29.95,30.01,29.21,29.65,574742,27.5897498989535,27.6450215181167,26.908066595941,27.3133918031376,623910.073960218,0.0,1.0
2021-05-03,30.05,30.81,30.0,30.41,356565,27.6818692642255,28.3819764402924,27.6358095815895,28.0134989792045,387068.450751163,0.0,1.0
2021-05-04,30.05,30.05,29.43,29.93,797408,27.6818692642255,27.6818692642255,27.1107291995393,27.5713260258991,865624.722495431,0.0,1.0
2021-05-05,29.67,30.11,29.45,30.11,251979,27.331815676192,27.7371408833886,27.1291530725937,27.7371408833886,273535.31937186,0.0,1.0
2021-05-06,29.95,30.22,29.3,29.76,428481,27.5897498989535,27.8384721851878,26.9909740246857,27.4147231049368,465136.72639297,0.0,1.0
2021-05-07,30.16,30.27,29.79,29.79,316431,27.7832005660246,27.8845318678238,27.4423589145184,27.4423589145184,343501.064152796,0.0,1.0
2021-05-10,29.815,31.22,29.77,31.22,353924,27.4653887558363,28.7596658379075,27.423935041464,28.7596658379075,384201.518274803,0.0,1.0
2021-05-11,29.96,30.29,29.26,29.26,366132,27.5989618354807,27.9029557408782,26.9541262785769,26.9541262785769,397453.889221951,0.0,1.0
2021-05-12,29.33,30.2,29.3,29.96,249110,27.0186098342673,27.8200483121334,26.9909740246857,27.5989618354807,270420.881933511,0.0,1.0
2021-05-13,30.66,30.715,29.37,29.41,414849,28.2437973923845,28.294463043284,27.0554575803761,27.0923053264849,450338.534981474,0.0,1.0
2021-05-14,30.95,31.11,30.5,30.87,301014,28.5109435516731,28.6583345361083,28.0964064079493,28.4372480594556,326765.169420473,0.0,1.0
2021-05-17,30.93,31.22,30.65,30.89,299998,28.4925196786188,28.7596658379075,28.2345854558573,28.45567193251,325662.252572315,0.0,1.0
2021-05-18,30.56,31.49,30.51,30.87,776085,28.1516780271125,29.0083881241418,28.1056183444765,28.4372480594556,842477.580809155,0.0,1.0
2021-05-19,30.36,30.55,29.8,30.03,278035,27.9674392965686,28.1424660905853,27.4515708510456,27.6634453911711,301820.360115546,0.0,1.0
2021-05-20,30.22,30.35,29.77,30.2,310170,28.0296198681271,28.1501973195784,27.6122363823344,28.0110694909808,334408.295371089,0.2075,1.0
2021-05-21,30.58,30.93,30.31,30.51,277945,28.3635266567613,28.6881582568224,28.1130965652857,28.2986003367491,299665.066437494,0.0,1.0
2021-05-24,30.4,30.745,30.28,30.65,221372,28.1965732624442,28.5165672682187,28.0852709995662,28.4284529767735,238671.15827736,0.0,1.0
2021-05-25,29.9,30.79,29.83,30.4,252501,27.7328138337856,28.558305616798,27.6678875137734,28.1965732624442,272232.740076395,0.0,1.0
2021-05-26,30.04,30.22,29.74,30.06,202149,27.86266647381,28.0296198681271,27.5844108166149,27.8812168509564,217945.973179129,0.0,1.0
2021-05-27,30.01,30.42,29.9,30.32,315951,27.8348409080905,28.2151236395906,27.7328138337856,28.1223717538589,340641.052747819,0.0,1.0
2021-05-28,29.99,30.59,29.94,30.33,265111,27.8162905309442,28.3728018453345,27.7699145880783,28.131646942432,285828.150995018,0.0,1.0
2021-06-01,30.61,31.31,29.99,31.31,553304,28.3913522224809,29.0406154226029,27.8162905309442,29.0406154226029,596542.049398732,0.0,1.0
2021-06-02,30.67,30.72,30.21,30.57,746001,28.4470033539199,28.4933792967858,28.020344679554,28.3542514681882,804297.39418747,0.0,1.0
2021-06-03,30.7,30.905,30.42,30.5,239958,28.4748289196394,28.6649702853894,28.2151236395906,28.289325148176,258709.564885888,0.0,1.0
2021-06-04,30.22,30.79,30.08,30.73,324466,28.0296198681271,28.558305616798,27.8997672281027,28.5026544853589,349821.459089776,0.0,1.0
2021-06-07,30.28,30.59,30.05,30.3,551643,28.0852709995662,28.3728018453345,27.8719416623832,28.1038213767125,594751.250228563,0.0,1.0
2021-06-08,30.4,30.78,30.185,30.35,246533,28.1965732624442,28.5490304282248,27.997156708121,28.1501973195784,265798.369548057,0.0,1.0
2021-06-09,30.91,31.49,30.32,30.38,423750,28.669607879676,29.20756881692,28.1223717538589,28.1780228852979,456864.026706319,0.0,1.0
2021-06-10,30.73,31.25,30.595,30.91,255087,28.5026544853589,28.9849642911639,28.3774394396211,28.669607879676,275020.823552649,0.0,1.0
2021-06-11,31.34,31.35,30.81,30.92,245947,29.0684409883224,29.0777161768956,28.5768559939443,28.6788830682492,265166.576463337,0.0,1.0
2021-06-14,31.5,31.66,31.2654,31.45,294415,29.2168440054932,29.365247022664,28.9992480815666,29.1704680626273,317422.117811778,0.0,1.0
2021-06-15,31.7,31.84,31.225,31.84,329775,29.4023477769567,29.5322004169811,28.961776319731,29.5322004169811,355545.331934103,0.0,1.0
2021-06-16,31.53,31.83,31.37,31.62,374905,29.2446695712127,29.5229252284079,29.096266554042,29.3281462683713,404202.024619074,0.0,1.0
2021-06-17,31.46,31.47,31.0,31.31,520907,29.1797432512005,29.1890184397737,28.7530845768346,29.0406154226029,561613.379491466,0.0,1.0
2021-06-18,31.53,31.55,30.7,31.06,1016860,29.2446695712127,29.2632199483591,28.4748289196394,28.8087357082736,1096322.72376776,0.0,1.0
2021-06-21,32.35,32.48,31.48,31.7,412077,30.0052350342129,30.1258124856641,29.1982936283469,29.4023477769567,444278.837836129,0.0,1.0
2021-06-22,32.75,32.84,31.9,32.26,477407,30.3762425771398,30.4597192742983,29.5878515484201,29.9217583370543,514714.063475595,0.0,1.0
2021-06-23,31.98,32.96,31.94,32.95,348352,29.6620530570055,30.5710215371764,29.6249523027128,30.5617463486032,375574.035235869,0.0,1.0
2021-06-24,32.59,32.59,31.84,32.07,281143,30.227839559969,30.227839559969,29.5322004169811,29.745529754164,303112.974773557,0.0,1.0
2021-06-25,32.57,32.95,32.3,32.79,2087280,30.2092891828227,30.5617463486032,29.958859091347,30.4133433314325,2250390.9042208,0.0,1.0
2021-06-28,32.22,32.8,32.12,32.57,415488,29.8846575827616,30.4226185200056,29.7919056970299,30.2092891828227,447956.391098891,0.0,1.0
2021-06-29,31.64,32.39,31.55,32.195,279064,29.3466966455176,30.0423357885056,29.2632199483591,29.8614696113287,300871.510911557,0.0,1.0
2021-06-30,31.57,31.8,31.12,31.58,520500,29.2817703255054,29.4950996626884,28.8643868397127,29.2910455140786,561174.574396788,0.0,1.0
2021-07-01,32.07,32.36,31.4,31.73,1133246,29.745529754164,30.014510222786,29.1240921197615,29.4301733426762,1221803.73052231,0.0,1.0
2021-07-02,31.6,32.19,31.54,32.09,229349,29.3095958912249,29.8568320170421,29.2539447597859,29.7640801313104,247271.522503994,0.0,1.0
2021-07-06,31.17,31.5,30.655,31.47,386524,28.9107627825785,29.2168440054932,28.4330905710601,29.1890184397737,416728.993648692,0.0,1.0
2021-07-07,30.93,31.26,30.485,31.12,710847,28.6881582568224,28.9942394797371,28.2754123653162,28.8643868397127,766396.277975472,0.0,1.0
2021-07-08,30.92,31.04,30.29,30.41,433731,28.6788830682492,28.7901853311273,28.0945461881393,28.2058484510174,467624.993905271,0.0,1.0
2021-07-09,31.36,31.645,30.62,31.36,699385,29.0869913654688,29.3513342398042,28.400627411054,29.0869913654688,754038.57774159,0.0,1.0
2021-07-12,31.72,31.76,31.03,31.29,457381,29.420898154103,29.4579989083957,28.7809101425541,29.0220650454566,493123.127785163,0.0,1.0
2021-07-13,31.33,31.7429,31.19,31.52,822582,29.0591657997493,29.4421383359356,28.9293131597249,29.2353943826395,886862.831424512,0.0,1.0
2021-07-14,31.6,31.7425,31.2,31.45,413787,29.3095958912249,29.4417673283926,28.938588348298,29.1704680626273,446122.466120892,0.0,1.0
2021-07-15,30.96,31.57,30.6667,31.41,363119,28.7159838225419,29.2817703255054,28.4439425416907,29.1333673083347,391495.005341762,0.0,1.0
2021-07-16,30.09,31.25,30.05,31.25,422526,27.9090424166759,28.9849642911639,27.8719416623832,28.9849642911639,455544.3769867,0.0,1.0
2021-07-19,30.45,30.755,29.43,29.56,580250,28.2429492053101,28.5258424567919,27.2968799708465,27.4174574222977,625593.749843874,0.0,1.0
2021-07-20,30.72,31.275,30.37,30.7,809073,28.4933792967858,29.0081522625968,28.1687476967247,28.4748289196394,872298.167974893,0.0,1.0
2021-07-21,26.92,28.32,26.64,27.1609,2447623,24.9688076389802,26.2673340392244,24.7091023589314,25.1922469317079,2638892.97849912,0.0,1.0
2021-07-22,26.9,27.57,26.42,26.93,1082065,24.9502572618339,25.5716948962364,24.5050482103216,24.9780828275534,1166623.18125775,0.0,1.0
2021-07-23,26.65,27.04,26.22,26.78,610193,24.7183775475046,25.0801099018583,24.3195444388582,24.8389549989558,657876.651440728,0.0,1.0
2021-07-26,26.52,26.87,26.26,26.57,628705,24.5978000960533,24.9224316961144,24.3566451931508,24.6441760389192,677835.275304771,0.0,1.0
2021-07-27,26.54,26.6,26.1,26.34,334234,24.6163504731997,24.6720016046387,24.2082421759801,24.4308467017362,360352.781362029,0.0,1.0
2021-07-28,26.56,26.97,26.205,26.59,433090,24.634900850346,25.0151835818461,24.3056316559984,24.6627264160655,466933.902834784,0.0,1.0
2021-07-29,26.29,26.86,26.255,26.79,395038,24.3844707588704,24.9131565075412,24.3520075988643,24.848230187529,425908.321845453,0.0,1.0
2021-07-30,26.1,26.51,25.885,26.1,611361,24.2082421759801,24.5885249074802,24.0088256216569,24.2082421759801,659135.925029384,0.0,1.0
2021-08-02,25.84,26.6,25.8,26.16,547939,23.9670872730776,24.6720016046387,23.9299865187849,24.2638933074191,590757.800423442,0.0,1.0
2021-08-03,26.05,26.14,25.475,25.81,569269,24.1618662331142,24.2453429302728,23.6285428901568,23.9392617073581,613754.637449156,0.0,1.0
2021-08-04,25.36,26.0,25.22,26.0,339106,23.5218782215653,24.1154902902484,23.3920255815409,24.1154902902484,365605.504755807,0.0,1.0
2021-08-05,25.99,26.0,25.38,25.47,451897,24.1062151016752,24.1154902902484,23.5404285987117,23.6239052958702,487210.579531576,0.0,1.0
2021-08-06,26.16,26.33,25.96,26.2,314849,24.2638933074191,24.421571513163,24.0783895359557,24.3009940617118,339452.936742084,0.0,1.0
2021-08-09,26.68,26.79,26.06,26.28,424641,24.7462031132241,24.848230187529,24.1711414216874,24.3751955702972,457824.654075747,0.0,1.0
2021-08-10,26.5,26.95,26.29,26.72,537266,24.579249718907,24.9966332046997,24.3844707588704,24.7833038675168,579250.756749019,0.0,1.0
2021-08-11,26.78,26.81,26.24,26.62,380653,24.8389549989558,24.8667805646753,24.3380948160045,24.6905519817851,410399.203204343,0.0,1.0
2021-08-12,26.94,27.15,26.725,26.9,448548,24.9873580161266,25.1821369761632,24.7879414618034,24.9502572618339,483599.871270951,0.0,1.0
2021-08-13,27.1,27.29,26.79,27.05,368973,25.1357610332973,25.3119896161876,24.848230187529,25.0893850904315,397806.467317784,0.0,1.0
2021-08-16,26.45,26.97,25.83,26.97,628285,24.5328737760411,25.0151835818461,23.9578120845044,25.0151835818461,677382.454322548,0.0,1.0
2021-08-17,25.91,26.49,25.8,26.3,540738,24.0320135930898,24.5699745303338,23.9299865187849,24.3937459474435,582994.076868723,0.0,1.0
2021-08-18,24.97,26.12,24.95,25.95,819831,23.1601458672116,24.2267925531264,23.1415954900653,24.0691143473825,883896.853990957,0.0,1.0
2021-08-19,25.1,25.15,24.46,24.63,786895,23.4743428801278,23.5211045193312,22.8757938983238,23.0347834716155,841389.45234204,0.20875,1.0
2021-08-20,25.37,25.59,24.77,25.06,368398,23.7268557318264,23.9326069443215,23.1657160613851,23.4369335687651,393910.485469984,0.0,1.0
2021-08-23,25.67,25.73,25.4,25.45,214505,24.0074255670471,24.0635395340912,23.7549127153485,23.8016743545519,229360.009244726,0.0,1.0
2021-08-24,25.76,26.5389,25.33,25.71,336929,24.0915965176132,24.8200493331245,23.6894464204636,24.0448348784098,360262.178293358,0.0,1.0
2021-08-25,25.76,25.98,25.43,25.88,354672,24.0915965176132,24.2973477301084,23.7829696988705,24.2038244517015,379233.925544141,0.0,1.0
2021-08-26,25.66,25.89,25.61,25.73,285122,23.9980732392064,24.2131767795422,23.9513116000029,24.0635395340912,304867.413607491,0.0,1.0
2021-08-27,26.25,26.45,25.5001,25.76,464078,24.549860581807,24.7369071386207,23.8485295170338,24.0915965176132,496216.565442643,0.0,1.0
2021-08-30,26.23,26.45,26.01,26.31,281945,24.5311559261256,24.7369071386207,24.3254047136305,24.6059745488511,301470.398389336,0.0,1.0
2021-08-31,26.16,26.425,25.93,26.315,432509,24.4656896312408,24.713526319019,24.2505860909049,24.6106507127714,462461.333015209,0.0,1.0
2021-09-01,26.5,26.51,26.005,26.21,258607,24.7836687778242,24.7930211056649,24.3207285497101,24.5124512704442,276516.183355871,0.0,1.0
2021-09-02,26.51,26.63,26.28,26.52,501699,24.7930211056649,24.9052490397531,24.577917565329,24.8023734335056,536442.91404895,0.0,1.0
2021-09-03,26.52,26.73,26.31,26.5,365245,24.8023734335056,24.99877231816,24.6059745488511,24.7836687778242,390539.132312021,0.0,1.0
2021-09-07,26.35,28.68,26.34,27.98,1990716,24.6433838602139,26.8224762470942,24.6340315323732,26.1678132982461,2128578.07586595,0.0,1.0
2021-09-08,26.73,27.0,25.76,26.26,779594,24.99877231816,25.2512851698586,24.0915965176132,24.5592129096477,833582.839780581,0.0,1.0
2021-09-09,26.66,27.14,26.6,26.81,808658,24.9333060232752,25.3822177596282,24.8771920562311,25.0735909408855,864659.594675286,0.0,1.0
2021-09-10,26.39,26.81,26.34,26.81,554932,24.6807931715766,25.0735909408855,24.6340315323732,25.0735909408855,593362.432811332,0.0,1.0
2021-09-13,26.26,27.07,25.93,26.53,926430,24.5592129096477,25.3167514647434,24.2505860909049,24.8117257613462,990587.601056348,0.0,1.0
2021-09-14,26.5,26.71,26.13,26.25,933779,24.7836687778242,24.9800676624786,24.4376326477187,24.549860581807,998445.537738195,0.0,1.0
2021-09-15,26.28,26.915,25.995,26.38,920375,24.577917565329,25.1717903832127,24.3113762218694,24.6714408437359,984113.277119954,0.0,1.0
2021-09-16,25.95,26.36,25.83,26.19,1116456,24.2692907465863,24.6527361880545,24.1570628124981,24.4937466147628,1193773.3781559,0.0,1.0
2021-09-17,25.27,26.12,25.22,26.06,15342279,23.6333324534195,24.428280319878,23.5865708142161,24.3721663528339,16404770.3003435,0.0,1.0
2021-09-20,25.01,25.33,24.65,24.88,850636,23.3901719295616,23.6894464204636,23.0534881272968,23.2685916676327,909544.676459278,0.0,1.0
2021-09-21,24.76,25.38,24.76,25.05,946595,23.1563637335444,23.7362080596671,23.1563637335444,23.4275812409244,1012149.07788169,0.0,1.0
2021-09-22,24.63,27.108,24.385,27.108,1785100,23.0347834716155,25.352290310538,22.8056514395186,25.352290310538,1908722.6521655,0.0,1.0
2021-09-23,24.92,25.23,24.6,24.71,760735,23.3060009789954,23.5959231420568,23.0067264880934,23.109602094341,813417.806730787,0.0,1.0
2021-09-24,24.78,25.26,24.6746,24.96,715655,23.1750683892258,23.6239801255788,23.0764948537849,23.3434102903582,765215.903666744,0.0,1.0
2021-09-27,25.13,25.36,24.74,24.74,619227,23.5023998636499,23.7175034039857,23.137659077863,23.137659077863,662110.022818043,0.0,1.0
2021-09-28,25.34,25.49,24.83,25.11,1683523,23.6987987483043,23.8390836659147,23.2218300284292,23.4836952079685,1800111.19015273,0.0,1.0
2021-09-29,25.5,25.52,25.08,25.29,666786,23.8484359937553,23.8671406494367,23.4556382244464,23.6520371091009,712962.602849606,0.0,1.0
2021-09-30,24.99,25.54,24.76,25.54,647571,23.3714672738802,23.8858453051181,23.1563637335444,23.8858453051181,692416.915906935,0.0,1.0
2021-10-01,25.44,25.61,24.78,25.03,702018,23.7923220267112,23.9513116000029,23.1750683892258,23.408876585243,750634.507214119,0.0,1.0
2021-10-04,25.19,25.67,25.04,25.4,780122,23.558513830694,24.0074255670471,23.4182289130837,23.7549127153485,834147.405104845,0.0,1.0
2021-10-05,25.07,25.46,25.04,25.17,695702,23.4462858966057,23.8110266823926,23.4182289130837,23.5398091750126,743881.108373116,0.0,1.0
2021-10-06,24.79,25.1,24.2602,24.9,567235,23.1844207170665,23.4743428801278,22.6889343880668,23.287296323314,606517.446418183,0.0,1.0
2021-10-07,25.05,25.33,24.74,24.88,790741,23.4275812409244,23.6894464204636,23.137659077863,23.2685916676327,845501.797488097,0.0,1.0
2021-10-08,24.85,25.26,24.72,25.08,529750,23.2405346841106,23.6239801255788,23.1189544221817,23.4556382244464,566436.516152975,0.0,1.0
2021-10-11,24.21,25.12,24.17,24.85,444236,22.6419857023065,23.4930475358092,22.6045763909438,23.2405346841106,475000.457177411,0.0,1.0
2021-10-12,23.52,24.26,23.16,24.18,1239723,21.996675081299,22.68874734151,21.6599912790343,22.6139287187845,1325576.92706884,0.0,1.0
2021-10-13,23.37,23.64,23.04,23.52,605128,21.8563901636887,22.1089030153873,21.547763344946,21.996675081299,647034.631706688,0.0,1.0
2021-10-14,23.26,23.615,23.21,23.44,469039,21.7535145574412,22.0855221957856,21.7067529182377,21.9218564585735,501521.127135205,0.0,1.0
2021-10-15,22.72,23.56,22.645,23.56,881964,21.248488854044,22.0340843926618,21.1783463952388,22.0340843926618,943042.219032265,0.0,1.0
2021-10-18,23.03,23.25,22.315,22.62,762129,21.5384110171053,21.7441622296005,20.8697195764961,21.1549655756371,814908.344727044,0.0,1.0
2021-10-19,23.27,23.54,23.01,23.22,728833,21.7628668852818,22.0153797369804,21.5197063614239,21.7161052460784,779306.513218164,0.0,1.0
2021-10-20,20.02,21.45,19.705,21.43,4544077,18.7233603370581,20.0607432182766,18.4287620100764,20.0420385625952,4858765.72913802,0.0,1.0
2021-10-21,20.08,21.08,19.83,19.87,2126099,18.7794743041022,19.7147070881711,18.545666108085,18.5830754194478,2273336.68816674,0.0,1.0
2021-10-22,20.13,20.23,19.76,19.9,1089552,18.8262359433057,18.9197592217126,18.4801998132002,18.6111324029699,1165006.20867863,0.0,1.0
2021-10-25,19.94,20.2812,19.85,20.2,1092267,18.6485417143326,18.9676431402569,18.5643707637664,18.8917022381905,1167909.22923806,0.0,1.0
2021-10-26,20.04,20.23,19.81,19.9313,1479721,18.7420649927395,18.9197592217126,18.5269614524037,18.6404051891112,1582195.39050193,0.0,1.0
2021-10-27,18.9,20.15,18.765,20.05,1632260,17.675899618901,18.8449405989871,17.5496431930517,18.7514173205802,1745298.09883125,0.0,1.0
2021-10-28,19.22,19.56,18.84,18.99,3375781,17.975174109803,18.2931532563865,17.6197856518569,17.7600705694672,3609562.3009635,0.0,1.0
2021-10-29,19.19,19.38,18.815,19.27,1483387,17.947117126281,18.1248113552541,17.5964048322552,18.0219357490065,1586115.27019653,0.0,1.0
2021-11-01,19.61,19.69,19.12,19.25,918195,18.3399148955899,18.4147335183154,17.8816508313962,18.0032310933251,981782.306652348,0.0,1.0
2021-11-02,19.27,19.69,19.23,19.64,970446,18.0219357490065,18.4147335183154,17.9845264376437,18.367971879112,1037651.8194518,0.0,1.0
2021-11-03,19.47,19.675,19.02,19.16,1088683,18.2089823058203,18.4007050265544,17.7881275529893,17.9190601427589,1164077.02824911,0.0,1.0
2021-11-04,19.39,19.73,19.355,19.62,1056140,18.1341636830948,18.4521428296782,18.1014305356523,18.3492672234306,1129280.34387881,0.0,1.0
2021-11-05,19.68,20.18,19.32,19.61,1773203,18.4053811904747,18.8729975825091,18.0686973882099,18.3399148955899,1896001.75507693,0.0,1.0
2021-11-08,19.34,19.98,19.31,19.76,662934,18.0874020438913,18.6859510256954,18.0593450603692,18.4801998132002,708843.842188498,0.0,1.0
2021-11-09,19.21,19.42,18.84,19.37,1236727,17.9658217819624,18.1622206666168,17.6197856518569,18.1154590274134,1322373.44655464,0.0,1.0
2021-11-10,19.11,19.63,19.08,19.25,984766,17.8722985035555,18.3586195512713,17.8442415200334,18.0032310933251,1052963.51536744,0.0,1.0
2021-11-11,19.37,19.44,19.125,19.17,709157,18.1154590274134,18.1809253222982,17.8863269953165,17.9284124705996,758267.900869269,0.0,1.0
2021-11-12,19.63,19.68,19.35,19.43,483302,18.3586195512713,18.4053811904747,18.096754371732,18.1715729944575,516771.875657886,0.0,1.0
2021-11-15,19.37,19.71,19.17,19.71,524273,18.1154590274134,18.4334381739968,17.9284124705996,18.4334381739968,560580.220166245,0.0,1.0
2021-11-16,19.38,19.48,19.09,19.36,509193,18.1248113552541,18.2183346336609,17.8535938478741,18.1061066995727,544455.892344467,0.0,1.0
2021-11-17,19.31,19.37,19.09,19.3,804247,18.0593450603692,18.1154590274134,17.8535938478741,18.0499927325286,859943.121862167,0.0,1.0
2021-11-18,18.89,19.15,18.71,19.15,638093,17.8629461757148,18.108809913443,17.692732818826,18.108809913443,674781.004848304,0.21,1.0
2021-11-19,18.56,18.83,18.54,18.83,503441,17.5508883547521,17.8062083900852,17.5319757595422,17.8062083900852,532387.009200594,0.0,1.0
2021-11-22,18.66,18.91,18.49,18.61,683599,17.6454513308014,17.8818587709247,17.4846942715175,17.5981698427767,722903.432780638,0.0,1.0
2021-11-23,18.65,18.87,18.59,18.72,559309,17.6359950331964,17.8440335805049,17.5792572475669,17.702189116431,591467.214090581,0.0,1.0
2021-11-24,18.44,18.58,18.26,18.5,696116,17.4374127834929,17.5698009499619,17.2671994266041,17.4941505691225,736140.114326567,0.0,1.0
2021-11-26,17.77,18.14,17.31,18.0,550222,16.8038408439625,17.153723855345,16.3688511541357,17.0213356888759,581857.74495198,0.0,1.0
2021-11-29,18.01,18.185,17.4,17.87,1401620,17.0307919864809,17.1962771945671,16.4539578325801,16.8984038200118,1482208.00418666,0.0,1.0
2021-11-30,17.5,17.89,17.05,17.83,896688,16.5485208086294,16.9173164152217,16.1229874164075,16.8605786295921,948244.267960023,0.0,1.0
2021-12-01,16.74,17.88,16.73,17.88,877343,15.8298421906546,16.9078601176167,15.8203858930497,16.9078601176167,927787.001481957,0.0,1.0
2021-12-02,17.04,17.31,16.88,17.305,977046,16.1135311188025,16.3688511541357,15.9622303571236,16.3641230053332,1033222.55793907,0.0,1.0
2021-12-03,16.62,17.175,16.51,17.04,803648,15.7163666193954,16.2411911364691,15.6123473457412,16.1135311188025,849854.809540821,0.0,1.0
2021-12-06,16.9,17.13,16.68,16.72,990292,15.9811429523335,16.1986377972469,15.773104405025,15.8109295954447,1047230.1543086,0.0,1.0
2021-12-07,16.98,17.33,16.88,17.08,1173083,16.056793333173,16.3877637493455,15.9622303571236,16.1513563092223,1240530.96572202,0.0,1.0
2021-12-08,16.87,17.14,16.79,17.01,531923,15.9527740595187,16.2080940948519,15.8771236786793,16.0851622259877,562506.619633697,0.0,1.0
2021-12-09,16.48,16.97,16.45,16.72,583656,15.5839784529264,16.047337035568,15.5556095601116,15.8109295954447,617214.077204642,0.0,1.0
2021-12-10,16.54,16.61,16.25,16.57,563182,15.640716238556,15.7069103217905,15.366483608013,15.6690851313708,595562.897371508,0.0,1.0
2021-12-13,16.96,17.02,16.43,16.53,1440959,16.0378807379631,16.0946185235927,15.5366969649017,15.6312599409511,1523808.85226011,0.0,1.0
2021-12-14,17.08,17.32,16.8992,16.95,880867,16.1513563092223,16.3783074517406,15.9803864485251,16.0284244403582,931513.618544178,0.0,1.0
2021-12-15,17.21,17.3,16.94,17.08,777420,16.2742881780864,16.3593948565307,16.0189681427532,16.1513563092223,822118.795832532,0.0,1.0
2021-12-16,17.17,17.46,17.01,17.25,1006169,16.2364629876666,16.5106956182096,16.0851622259877,16.3121133685061,1064020.02351885,0.0,1.0
2021-12-17,17.17,17.32,16.8,17.28,2045390,16.2364629876666,16.3783074517406,15.8865799762842,16.3404822613209,2162992.41569282,0.0,1.0
2021-12-20,16.59,16.9,16.46,16.9,991618,15.6879977265806,15.9811429523335,15.5650658577165,15.9811429523335,1048632.39444041,0.0,1.0
2021-12-21,16.66,17.06,16.58,16.81,916130,15.7541918098152,16.1324437140124,15.6785414289757,15.8960362738891,968804.111581972,0.0,1.0
2021-12-22,17.07,17.095,16.505,16.72,608209,16.1419000116173,16.1655407556297,15.6076191969387,15.8109295954447,643178.784562412,0.0,1.0
2021-12-23,17.16,17.44,17.11,17.19,701284,16.2270066900617,16.4917830229998,16.1797252020371,16.2553755828765,741605.25535312,0.0,1.0
2021-12-27,17.34,17.51,16.935,17.17,459988,16.3972200469505,16.5579771062343,16.0142399939508,16.2364629876666,486435.621231014,0.0,1.0
2021-12-28,17.39,17.74,17.16,17.24,885329,16.4445015349751,16.7754719511477,16.2270066900617,16.3026570709012,936232.167162695,0.0,1.0
2021-12-29,17.45,17.56,17.22,17.39,679685,16.5012393206047,16.605258594259,16.2837444756913,16.4445015349751,718764.392150235,0.0,1.0
2021-12-30,17.4,17.63,17.14,17.44,496043,16.4539578325801,16.6714526774935,16.2080940948519,16.4917830229998,524563.651361113,0.0,1.0
2021-12-31,17.79,17.835,17.46,17.46,657401,16.8227534391724,16.8653067783946,16.5106956182096,16.5106956182096,695199.143962211,0.0,1.0
2022-01-03,17.82,18.07,17.52,17.89,801262,16.8511223319872,17.0875297721104,16.5674334038392,16.9173164152217,847331.623300617,0.0,1.0
2022-01-04,18.1,18.47,17.85,17.85,849491,17.1158986649252,17.4657816763077,16.879491224802,16.879491224802,898333.613735916,0.0,1.0
2022-01-05,18.17,18.4793,18.09,18.09,819636,17.1820927481598,17.4745760330803,17.1064423673203,17.1064423673203,866762.06084355,0.0,1.0
2022-01-06,17.5,18.25,17.47,18.18,621981,16.5485208086294,17.2577431289992,16.5201519158146,17.1915490457647,657742.624000816,0.0,1.0
2022-01-07,17.67,17.82,17.27,17.49,1603623,16.7092778679132,16.8511223319872,16.331025963716,16.5390645110244,1695825.43506644,0.0,1.0
2022-01-10,18.16,18.17,17.51,17.72,694800,17.1726364505548,17.1820927481598,16.5579771062343,16.7565593559379,734748.449158042,0.0,1.0
2022-01-11,18.04,18.24,17.45,18.22,1339413,17.0591608792956,17.2482868313943,16.5012393206047,17.2293742361844,1416424.33006926,0.0,1.0
2022-01-12,18.23,18.65,18.12,18.425,835482,17.2388305337893,17.6359950331964,17.1348112601351,17.4232283370855,883519.147667616,0.0,1.0
2022-01-13,18.45,18.63,18.28,18.3,703659,17.4468690810978,17.6170824379866,17.286112021814,17.3050246170239,744116.809133705,0.0,1.0
2022-01-14,18.72,18.91,18.26,18.47,915534,17.702189116431,17.8818587709247,17.2671994266041,17.4657816763077,968173.843770087,0.0,1.0
2022-01-18,17.77,18.82,17.74,18.72,1277981,16.8038408439625,17.7967520924803,16.7754719511477,17.702189116431,1351460.21560657,0.0,1.0
2022-01-19,18.13,18.31,17.46,18.02,782181,17.14426755774,17.3144809146288,16.5106956182096,17.0402482840858,827153.53585332,0.0,1.0
2022-01-20,17.76,18.29,17.72,18.2,615013,16.7943845463576,17.2955683194189,16.7565593559379,17.2104616409745,650373.989582662,0.0,1.0
2022-01-21,17.52,17.88,17.3,17.64,1062215,16.5674334038392,16.9078601176167,16.3593948565307,16.6809089750984,1123288.46275534,0.0,1.0
2022-01-24,18.01,18.05,17.26,17.43,981509,17.0307919864809,17.0686171769006,16.321569666111,16.4823267253949,1037942.16405391,0.0,1.0
2022-01-25,18.01,18.35,17.46,18.04,1266579,17.0307919864809,17.3523061050485,16.5106956182096,17.0591608792956,1339402.6424671,0.0,1.0
2022-01-26,17.42,18.22,17.29,18.04,763445,16.4728704277899,17.2293742361844,16.3499385589258,17.0591608792956,807340.284639409,0.0,1.0
2022-01-27,17.37,18.5265,17.28,18.5265,717851,16.4255889397653,17.5192097577755,16.3404822613209,17.5192097577755,759124.797030149,0.0,1.0
2022-01-28,17.27,17.54,16.82,17.38,1217719,16.331025963716,16.5863459990491,15.9054925714941,16.4350452373702,1287733.37184841,0.0,1.0
2022-01-31,18.19,18.34,17.3,17.3,2713725,17.2010053433696,17.3428498074436,16.3593948565307,16.3593948565307,2869754.22451267,0.0,1.0
2022-02-01,18.09,18.26,17.7,18.19,783763,17.1064423673203,17.2671994266041,16.737646760728,17.2010053433696,828826.49504527,0.0,1.0
2022-02-02,17.65,18.12,17.53,18.1,648205,16.6903652727033,17.1348112601351,16.5768897014442,17.1158986649252,685474.40772379,0.0,1.0
2022-02-03,17.18,18.13,17.12,17.63,929311,16.2459192852716,17.14426755774,16.189181499642,16.6714526774935,982742.970690137,0.0,1.0
2022-02-04,16.5,17.9166,16.35,17.9166,1233647,15.6028910481363,16.9424701668508,15.4610465840623,16.9424701668508,1304577.17337143,0.0,1.0
2022-02-07,16.13,16.75,16.01,16.54,1568989,15.2530080367538,15.8392984882595,15.1395324654946,15.640716238556,1659200.10721938,0.0,1.0
2022-02-08,16.52,16.658,16.05,16.19,1441091,15.6218036433461,15.7523005502942,15.1773576559144,15.3097458223834,1523948.44177549,0.0,1.0
2022-02-09,16.97,17.67,14.8,15.04,2639571,16.047337035568,16.7092778679132,13.995320455298,14.2222715978163,2791336.64175668,0.0,1.0
2022-02-10,16.37,17.51,15.96,16.02,2262052,15.4799591792722,16.5579771062343,15.09225097747,15.1489887630996,2392111.68525452,0.0,1.0
2022-02-11,15.99,16.51,15.85,16.44,1431675,15.1206198702848,15.6123473457412,14.9882317038157,15.5461532625067,1513991.05634476,0.0,1.0
2022-02-14,15.93,16.09,15.68,15.83,1398192,15.0638820846552,15.2151828463341,14.8274746445319,14.9693191086059,1478582.90677199,0.0,1.0
2022-02-15,16.25,16.53,15.82,16.53,1782448,15.366483608013,15.6312599409511,14.959862811001,15.6312599409511,1884932.21604037,0.0,1.0
2022-02-16,16.68,16.69,16.19,16.28,986807,15.773104405025,15.78256070263,15.3097458223834,15.3948525008278,1043544.7796032,0.0,1.0
2022-02-17,16.51,16.66,16.32,16.495,789066,15.6123473457412,15.7541918098152,15.4326776912475,15.5981628993338,834434.398076192,0.0,1.0
2022-02-18,17.08,17.115,16.415,16.47,1330563,16.1513563092223,16.1844533508395,15.5225125184943,15.5745221553215,1407065.48756055,0.0,1.0
2022-02-22,16.9,17.19,16.65,17.05,1157956,15.9811429523335,16.2553755828765,15.7447355122102,16.1229874164075,1224534.21875827,0.0,1.0
2022-02-23,15.72,16.97,15.67,16.88,1280478,14.8652998349516,16.047337035568,14.818018346927,15.9622303571236,1354100.78393925,0.0,1.0
2022-02-24,15.65,15.7,14.75,15.39,1753761,14.9988700386213,15.0467897512047,14.1363152121191,14.7496875331873,1829895.15739033,0.21125,1.0
2022-02-25,15.78,15.99,15.58,15.7,660220,15.1234612913383,15.3247240841888,14.9317824410045,15.0467897512047,688881.427293822,0.0,1.0
2022-02-28,15.82,15.98,15.6,15.69,1173752,15.161797061405,15.3151401416721,14.9509503260378,15.0372058086881,1224706.84476232,0.0,1.0
2022-03-01,15.59,16.09,15.28,15.78,820440,14.9413663835211,15.4205635093557,14.6442641655037,15.1234612913383,856056.88741472,0.0,1.0
2022-03-02,15.59,15.871,15.57,15.67,921074,14.9413663835211,15.2106751682402,14.9221984984878,15.0180379236547,961059.604015681,0.0,1.0
2022-03-03,15.82,15.84,15.49,15.66,698477,15.161797061405,15.1809649464384,14.8455269583542,15.008453981138,728799.237666095,0.0,1.0
2022-03-04,16.25,16.25,15.581,15.68,1180472,15.5739065896227,15.5739065896227,14.9327408352561,15.0276218661714,1231718.57296113,0.0,1.0
2022-03-07,16.29,16.44,15.9427,16.18,806983,15.6122423596895,15.7560014974399,15.2793920360848,15.5068189920059,842015.693014225,0.0,1.0
2022-03-08,17.07,17.36,16.3,16.4,1362620,16.3597898759914,16.6377242089754,15.6218263022062,15.7176657273731,1421773.96997836,0.0,1.0
2022-03-09,17.09,17.29,16.91,17.28,1198876,16.3789577610248,16.5706366113586,16.2064467957243,16.5610526688419,1250921.52620083,0.0,1.0
2022-03-10,16.99,17.16,16.5,16.88,540532,16.2831183358579,16.4460453586416,15.81350515254,16.1776949681743,563997.539695835,0.0,1.0
2022-03-11,17.23,17.47,17.05,17.18,878133,16.5131329562585,16.743147576659,16.340621990958,16.465213243675,916254.45214293,0.0,1.0
2022-03-14,17.44,17.95,17.16,17.4,1404319,16.714395749109,17.2031768174602,16.4460453586416,16.6760599790422,1465283.20422864,0.0,1.0
2022-03-15,17.93,18.08,17.37,17.51,965817,17.1840089324268,17.3277680701772,16.6473081514921,16.7814833467258,1007744.98419412,0.0,1.0
2022-03-16,17.88,18.36,17.51,17.95,1568112,17.1360892198434,17.5961184606445,16.7814833467258,17.2031768174602,1636186.77519095,0.0,1.0
2022-03-17,17.83,18.18,17.795,17.91,1259994,17.0881695072599,17.4236074953441,17.0546257084515,17.1648410473934,1314692.77680418,0.0,1.0
2022-03-18,17.67,18.07,17.39,17.77,3884442,16.9348264269929,17.3181841276605,16.6664760365255,17.0306658521598,4053073.14107429,0.0,1.0
2022-03-21,17.5,17.92,17.332,17.75,1243717,16.7718994042091,17.1744249899101,16.6108891699287,17.0114979671264,1297709.16074883,0.0,1.0
2022-03-22,17.7,18.19,17.54,17.64,1007153,16.9635782545429,17.4331914378608,16.8102351742759,16.9060745994428,1050875.45991224,0.0,1.0
2022-03-23,17.41,18.01,17.35,17.7,627327,16.6856439215589,17.2606804725603,16.6281402664588,16.9635782545429,654560.478537385,0.0,1.0
2022-03-24,17.59,17.62,17.35,17.5,403997,16.8581548868593,16.8869067144094,16.6281402664588,16.7718994042091,421535.291239925,0.0,1.0
2022-03-25,17.58,17.81,17.43,17.72,535285,16.8485709443426,17.0690016222265,16.7048118065923,16.9827461395763,558522.757276325,0.0,1.0
2022-03-28,17.64,17.94,17.405,17.53,769412,16.9060745994428,17.1935928749435,16.6808519503005,16.8006512317592,802813.663228916,0.0,1.0
2022-03-29,18.66,18.75,17.67,17.67,1092858,17.8836367361453,17.9698922187955,16.9348264269929,16.9348264269929,1140301.07974534,0.0,1.0
2022-03-30,18.33,18.76,18.24,18.61,439171,17.5673666330945,17.9794761613122,17.4811111504442,17.8357170235618,458236.262618604,0.0,1.0
2022-03-31,18.57,18.72,18.41,18.43,879427,17.797381253495,17.9411403912454,17.644038173228,17.6632060582614,917604.627185978,0.0,1.0
2022-04-01,18.55,18.77,18.18,18.59,924797,17.7782133684617,17.9890601038289,17.4236074953441,17.8165491385284,964944.226647246,0.0,1.0
2022-04-04,18.32,18.59,18.09,18.5,775457,17.5577826905778,17.8165491385284,17.3373520126939,17.7302936558782,809121.088372036,0.0,1.0
2022-04-05,17.65,18.38,17.58,18.34,938244,16.9156585419595,17.6152863456779,16.8485709443426,17.5769505756111,978974.986928395,0.0,1.0
2022-04-06,17.73,17.91,17.43,17.59,834818,16.992330082093,17.1648410473934,16.7048118065923,16.8581548868593,871059.064206742,0.0,1.0
2022-04-07,17.87,18.195,17.555,17.9,1077191,17.1265052773267,17.4379834091191,16.8246110880509,17.1552571048767,1123953.94496995,0.0,1.0
2022-04-08,17.89,17.97,17.57,17.78,837787,17.1456731623601,17.2223447024936,16.8389870018259,17.0402497946765,874156.954239812,0.0,1.0
2022-04-11,17.71,18.66,17.6,18.18,1255242,16.9731621970596,17.8836367361453,16.867738829376,17.4236074953441,1309734.48329217,0.0,1.0
2022-04-12,17.27,17.59,17.01,17.3,1190761,16.5514687263252,16.8581548868593,16.3022862208913,16.5802205538753,1242454.23835361,0.0,1.0
2022-04-13,17.1,17.52,17.0,17.35,1132264,16.3885417035415,16.7910672892425,16.2927022783746,16.6281402664588,1181417.77043018,0.0,1.0
2022-04-14,17.11,17.2,16.72,17.1,882124,16.3981256460582,16.4843811287084,16.0243518879072,16.3885417035415,920418.709172905,0.0,1.0
2022-04-18,16.83,17.24,16.61,16.9,1740147,16.1297752555908,16.5227168987751,15.9189285202236,16.1968628532077,1815690.14731615,0.0,1.0
2022-04-19,16.6,17.205,16.5,16.84,1463750,15.9093445777069,16.4891730999667,15.81350515254,16.1393591981075,1527294.21889876,0.0,1.0
2022-04-20,19.91,20.54,17.5,17.96,5123662,19.0816295507316,19.6854179292832,16.7718994042091,17.2127607599769,5346090.07835438,0.0,1.0
2022-04-21,19.79,20.5,19.77,20.21,2240160,18.9666222405313,19.6470821592164,18.9474543554979,19.3691478262323,2337409.67884423,0.0,1.0
2022-04-22,19.16,20.01,19.14,19.57,1398267,18.3628338619798,19.1774689758985,18.3436659769464,18.7557755051641,1458968.47520198,0.0,1.0
2022-04-25,18.27,19.14,18.09,18.91,1150605,17.5098629779943,18.3436659769464,17.3373520126939,18.1232352990625,1200554.98871802,0.0,1.0
2022-04-26,17.38,18.18,17.32,18.13,848949,16.6568920940088,17.4236074953441,16.5993884389087,17.3756877827606,885803.518250984,0.0,1.0
2022-04-27,17.38,17.89,17.13,17.5,1280874,16.6568920940088,17.1456731623601,16.4172935310915,16.7718994042091,1336479.21799332,0.0,1.0
2022-04-28,17.8,18.008,17.32,17.43,672495,17.0594176797098,17.258763684057,16.5993884389087,16.7048118065923,701689.308787921,0.0,1.0
2022-04-29,17.09,17.8,17.02,17.64,765173,16.3789577610248,17.0594176797098,16.3118701634079,16.9060745994428,798390.640039224,0.0,1.0
2022-05-02,16.84,17.39,16.465,17.2,753923,16.1393591981075,16.6664760365255,15.7799613537316,16.4843811287084,786652.255777834,0.0,1.0
2022-05-03,17.22,17.24,16.64,16.67,704949,16.5035490137418,16.5227168987751,15.9476803477737,15.9764321753238,735552.199705178,0.0,1.0
2022-05-04,17.68,17.975,17.09,17.37,675362,16.9444103695095,17.2271366737519,16.3789577610248,16.6473081514921,704680.77080369,0.0,1.0
2022-05-05,17.21,17.57,17.0,17.47,552739,16.4939650712251,16.8389870018259,16.2927022783746,16.743147576659,576734.469178395,0.0,1.0
2022-05-06,17.02,17.275,16.68,17.21,791657,16.3118701634079,16.5562606975836,15.9860161178405,16.4939650712251,826024.361708443,0.0,1.0
2022-05-09,16.68,17.31,16.585,16.89,899782,15.9860161178405,16.589804496392,15.8949686639319,16.187278910691,938843.277109584,0.0,1.0
2022-05-10,16.4,17.02,16.1,16.89,563782,15.7176657273731,16.3118701634079,15.4301474518724,16.187278910691,588256.867169378,0.0,1.0
2022-05-11,16.42,17.0472,16.37,16.51,596783,15.7368336124065,16.3379384870533,15.688913899823,15.8230890950567,622690.504414725,0.0,1.0
2022-05-12,16.41,16.68,16.0,16.33,671864,15.7272496698898,15.9860161178405,15.3343080267055,15.6505781297563,701030.915857347,0.0,1.0
2022-05-13,16.95,17.25,16.43,16.49,686626,16.2447825657911,16.5323008412918,15.7464175549232,15.8039212100233,716433.762832161,0.0,1.0
2022-05-16,17.19,17.22,16.75,16.95,397730,16.4747971861917,16.5035490137418,16.0531037154573,16.2447825657911,414996.228647379,0.0,1.0
2022-05-17,17.49,17.67,17.13,17.48,714957,16.7623154616924,16.9348264269929,16.4172935310915,16.7527315191757,745994.666344114,0.0,1.0
2022-05-18,17.05,17.94,16.97,17.47,926103,16.340621990958,17.1935928749435,16.2639504508245,16.743147576659,966306.922633505,0.0,1.0
2022-05-19,16.87,17.35,15.94,16.76,993099,16.3717698041373,16.8375937226901,15.4692359619412,16.2650184894689,1023321.26156368,0.2125,1.0
2022-05-20,16.79,17.35,16.41,17.07,591353,16.2941324843785,16.8375937226901,15.9253552155242,16.5658631035343,609349.216935541,0.0,1.0
2022-05-23,16.73,17.02,16.41,16.91,681103,16.2359044945594,16.517339778685,15.9253552155242,16.4105884640167,701830.513589088,0.0,1.0
2022-05-24,17.13,17.34,16.26,16.68,880744,16.6240910933534,16.8278890577202,15.7797852409764,16.1873811697101,907547.04334074,0.0,1.0
2022-05-25,16.8,17.14,16.46,17.03,488171,16.3038371493483,16.6337957583232,15.9738785403734,16.5270444436549,503027.153968342,0.0,1.0
2022-05-26,16.87,17.15,16.825,16.9,521841,16.3717698041373,16.6435004232931,16.3280988117729,16.4008837990468,537721.808657198,0.0,1.0
2022-05-27,17.19,17.2,16.89,16.9,418678,16.6823190831725,16.6920237481423,16.391179134077,16.4008837990468,431419.323903216,0.0,1.0
2022-05-31,17.17,17.33,16.73,17.19,580307,16.6629097532328,16.8181843927504,16.2359044945594,16.6823190831725,597967.062029301,0.0,1.0
2022-06-01,17.39,17.535,16.78,17.18,622390,16.8764123825695,17.0171300246323,16.2844278194086,16.6726144182026,641330.743445136,0.0,1.0
2022-06-02,17.54,17.68,17.09,17.52,390078,17.0219823571172,17.1578476666951,16.585272433474,17.0025730271775,401948.960847045,0.0,1.0
2022-06-03,17.62,17.75,17.24,17.36,502571,17.099619676876,17.2257803214841,16.7308424080217,16.8472983876599,517865.378723898,0.0,1.0
2022-06-06,18.05,18.08,17.7,17.7,517095,17.5169202705796,17.5460342654891,17.1772569966348,17.1772569966348,532831.377081513,0.0,1.0
2022-06-07,17.62,18.17,17.37,18.02,419827,17.099619676876,17.6333762502178,16.8570030526298,17.48780627567,432603.290586838,0.0,1.0
2022-06-08,17.46,17.62,17.26,17.61,437518,16.9443450373584,17.099619676876,16.7502517379614,17.0899150119062,450832.667958402,0.0,1.0
2022-06-09,17.12,17.57,17.1,17.21,414847,16.6143864283835,17.0510963520268,16.5949770984438,16.7017284131122,427471.737858875,0.0,1.0
2022-06-10,16.77,17.03,16.61,17.03,420713,16.2747231544388,16.5270444436549,16.1194485149212,16.5270444436549,433516.253582213,0.0,1.0
2022-06-13,16.16,16.68,16.06,16.52,595241,15.6827385912779,16.1873811697101,15.5856919415794,16.0321065301925,613355.537619542,0.0,1.0
2022-06-14,15.86,16.49,15.65,16.28,528602,15.3915986421824,16.002992535283,15.1878006778155,15.7991945709161,544688.561266387,0.0,1.0
2022-06-15,16.34,16.53,15.665,15.96,888374,15.8574225607352,16.0418111951624,15.2023576752703,15.4886452918809,915409.241596636,0.0,1.0
2022-06-16,15.93,16.12,15.3705,16.05,1102398,15.4595312969713,15.6439199313985,14.9165552919082,15.5759872766095,1135946.47875518,0.0,1.0
2022-06-17,16.18,16.72,16.069,16.27,1251688,15.7021479212176,16.2261998295895,15.5944261400523,15.7894899059463,1289779.71304384,0.0,1.0
2022-06-21,16.37,16.63,16.0513,16.2294,428761,15.8865365556448,16.1388578448609,15.5772488830556,15.7500889661687,441809.172528928,0.0,1.0
2022-06-22,16.61,16.75,16.18,16.33,561408,16.1194485149212,16.2553138244991,15.7021479212176,15.8477178957654,578492.922469909,0.0,1.0
2022-06-23,16.59,16.94,16.19,16.19,503056,16.1000391849815,16.4397024589262,15.7118525861875,15.7118525861875,518365.138377121,0.0,1.0
2022-06-24,17.13,17.15,16.5,16.68,964536,16.6240910933534,16.6435004232931,16.0126972002528,16.1873811697101,993889.024501675,0.0,1.0
2022-06-27,17.36,17.56,17.07,17.2,502634,16.8472983876599,17.0413916870569,16.5658631035343,16.6920237481423,517930.295957203,0.0,1.0
2022-06-28,17.1,17.6,16.98,17.37,417039,16.5949770984438,17.0802103469363,16.4785211188056,16.8570030526298,429730.445404998,0.0,1.0
2022-06-29,17.08,17.34,16.835,17.19,366214,16.5755677685041,16.8278890577202,16.3378034767428,16.6823190831725,377358.725043811,0.0,1.0
2022-06-30,17.41,17.41,16.87,16.87,600224,16.8958217125092,16.8958217125092,16.3717698041373,16.3717698041373,618490.181644328,0.0,1.0
2022-07-01,17.6,17.64,17.26,17.41,368213,17.0802103469363,17.1190290068157,16.7502517379614,16.8958217125092,379418.559160919,0.0,1.0
2022-07-05,17.53,17.57,16.78,17.55,537809,17.0122776921474,17.0510963520268,16.2844278194086,17.0316870220871,554175.751219469,0.0,1.0
2022-07-06,17.46,17.6825,17.35,17.53,376428,16.9443450373584,17.1602738329376,16.8375937226901,17.0122776921474,387883.560297509,0.0,1.0
2022-07-07,17.78,17.875,17.22,17.52,367868,17.2548943163936,17.3470886336072,16.711433078082,17.0025730271775,379063.060026151,0.0,1.0
2022-07-08,17.75,17.8591,17.5502,17.78,235554,17.2257803214841,17.3316582163051,17.0318811153865,17.2548943163936,242722.444032641,0.0,1.0
2022-07-11,17.85,17.99,17.495,17.78,357576,17.3228269711826,17.4586922807605,16.9783113647529,17.2548943163936,368457.851055027,0.0,1.0
2022-07-12,17.62,17.99,17.45,17.87,275381,17.099619676876,17.4586922807605,16.9346403723886,17.3422363011223,283761.470236774,0.0,1.0
2022-07-13,17.68,17.89,17.33,17.44,379347,17.1578476666951,17.361645631062,16.8181843927504,16.9249357074187,390891.392107333,0.0,1.0
2022-07-14,17.72,17.92,17.18,17.64,459620,17.1966663265745,17.3907596259715,16.6726144182026,17.1190290068157,473607.28209363,0.0,1.0
2022-07-15,18.56,18.65,17.59,18.0,944783,18.0118581840419,18.0992001687706,17.0705056819665,17.4683969457303,973534.895779702,0.0,1.0
2022-07-18,18.04,18.74,17.95,18.56,623111,17.5072156056097,18.1865421534992,17.4198736208811,18.0118581840419,642073.685115191,0.0,1.0
2022-07-19,18.56,18.65,18.21,18.21,1073139,18.0118581840419,18.0992001687706,17.6721949100972,17.6721949100972,1105797.06082998,0.0,1.0
2022-07-20,15.55,18.68,15.3601,18.27,2001903,15.090754028117,18.1283141636801,14.9064624403396,17.7304228999163,2062825.4620014,0.0,1.0
2022-07-21,14.26,15.6171,13.8,15.56,2266093,13.8388522470064,15.1558723300647,13.3924376583933,15.1004586930869,2335055.3646521,0.0,1.0
2022-07-22,13.93,14.4,13.84,14.3,1428486,13.5185983030013,13.9747175565843,13.4312563182727,13.8776709068858,1471958.07834472,0.0,1.0
2022-07-25,14.25,14.51,13.81,14.01,1152895,13.8291475820365,14.0814688712526,13.4021423233631,13.5962356227601,1187980.21733026,0.0,1.0
2022-07-26,14.15,14.5,14.1041,14.13,587228,13.732100932338,14.0717642062828,13.6875565201264,13.7126916023983,605098.683802441,0.0,1.0
2022-07-27,14.21,14.335,13.835,14.16,1226709,13.7903289221571,13.9116372342802,13.4264039857877,13.7418055973079,1264040.54525433,0.0,1.0
2022-07-28,14.14,14.46,13.86,14.27,866235,13.7223962673682,14.0329455464034,13.4506656482124,13.8485569119762,892596.501467242,0.0,1.0
2022-07-29,14.34,14.57,14.098,14.21,848885,13.9164895667652,14.1396968610717,13.6816366744948,13.7903289221571,874718.501501348,0.0,1.0
2022-08-01,14.6,14.728,14.22,14.26,985935,14.1688108559813,14.2930305675954,13.800033587127,13.8388522470064,1015939.24474779,0.0,1.0
2022-08-02,14.4,14.77,14.33,14.67,941474,13.9747175565843,14.3337901604687,13.9067849017953,14.2367435107702,970125.195382743,0.0,1.0
2022-08-03,14.37,14.54,14.29,14.42,592698,13.9456035616747,14.1105828661622,13.8679662419159,13.994126886524,610735.148345003,0.0,1.0
2022-08-04,14.01,14.36,13.98,14.26,470252,13.5962356227601,13.9358988967049,13.5671216278506,13.8388522470064,484562.838038148,0.0,1.0
2022-08-05,13.96,13.99,13.66,13.94,487926,13.5477122979109,13.5768262928204,13.2565723488154,13.5283029679712,502774.698061041,0.0,1.0
2022-08-08,14.18,14.195,13.86,14.03,650967,13.7612149272476,13.7757719247023,13.4506656482124,13.6156449526998,670777.40655899,0.0,1.0
2022-08-09,14.05,14.38,13.98,14.24,509260,13.6350542826395,13.9553082266446,13.5671216278506,13.8194429170667,524757.940209307,0.0,1.0
2022-08-10,14.06,14.33,14.04,14.29,610683,13.6447589476094,13.9067849017953,13.6253496176697,13.8679662419159,629267.472805324,0.0,1.0
2022-08-11,14.45,14.56,14.22,14.23,477340,14.0232408814335,14.1299921961019,13.800033587127,13.8097382520968,491866.54200116,0.0,1.0
2022-08-12,14.84,14.85,14.45,14.49,513271,14.4017228152577,14.4114274802275,14.0232408814335,14.0620595413129,528891.004063093,0.0,1.0
2022-08-15,14.94,14.97,14.65,14.68,590035,14.4987694649562,14.5278834598657,14.2173341808305,14.2464481757401,607991.107197498,0.0,1.0
2022-08-16,15.0,15.0571,14.85,14.91,477098,14.5569974547753,14.6124110917531,14.4114274802275,14.4696554700466,491617.177390684,0.0,1.0
2022-08-17,15.02,15.125,14.67,14.9,711109,14.576406784715,14.6783057668984,14.2367435107702,14.4599508050768,732749.664423476,0.0,1.0
2022-08-18,14.86,15.05,14.64,14.76,504740,14.6285693589279,14.8156102861282,14.4119956537486,14.5301267656646,512725.217071377,0.21375,1.0
2022-08-19,14.79,14.98,14.68,14.8,462450,14.5596595436436,14.7467004708439,14.451372691054,14.5695038029699,469766.169977925,0.0,1.0
2022-08-22,14.41,14.685,14.32,14.66,484730,14.185577689243,14.4562948207171,14.096979355306,14.4316841724013,492398.649742459,0.0,1.0
2022-08-23,14.38,14.57,14.31,14.44,457360,14.156044911264,14.3430858384643,14.0871350959797,14.215110467222,464595.643855777,0.0,1.0
2022-08-24,14.3,14.48,14.2301,14.38,367683,14.0772908366534,14.2544875045273,14.0084794639623,14.156044911264,373499.912803532,0.0,1.0
2022-08-25,14.63,14.72,14.26,14.33,312204,14.4021513944223,14.4907497283593,14.0379137993481,14.1068236146324,317143.209713025,0.0,1.0
2022-08-26,14.19,14.71,14.12,14.65,303853,13.9690039840637,14.480905469033,13.9000941687794,14.421839913075,308660.09308315,0.0,1.0
2022-08-29,14.11,14.26,13.99,14.16,283155,13.8902499094531,14.0379137993481,13.7721187975371,13.9394712060848,287634.641280353,0.0,1.0
2022-08-30,14.1,14.22,13.99,14.2,339563,13.8804056501268,13.9985367620427,13.7721187975371,13.9788482433901,344935.041574686,0.0,1.0
2022-08-31,14.07,14.23,13.94,14.16,445489,13.8508728721478,14.0083810213691,13.7228975009055,13.9394712060848,452536.839220014,0.0,1.0
2022-09-01,13.95,14.33,13.885,13.98,412842,13.7327417602318,14.1068236146324,13.6687540746106,13.7622745382108,419373.348785872,0.0,1.0
2022-09-02,13.78,14.09,13.68,13.99,347602,13.5653893516842,13.8705613908004,13.4669467584209,13.7721187975371,353101.222222221,0.0,1.0
2022-09-06,13.56,13.89,13.285,13.89,584736,13.3488156465049,13.6736762042738,13.0780985150308,13.6736762042738,593986.790286975,0.0,1.0
2022-09-07,13.97,14.09,13.51,13.56,436648,13.7524302788845,13.8705613908004,13.2995943498732,13.3488156465049,443555.970566592,0.0,1.0
2022-09-08,13.67,13.87,13.43,13.87,359557,13.4571024990945,13.6539876856211,13.2208402752626,13.6539876856211,365245.355776307,0.0,1.0
2022-09-09,13.9,13.98,13.64,13.75,259267,13.6835204636001,13.7622745382108,13.4275697211155,13.5358565737052,263368.722222223,0.0,1.0
2022-09-12,14.47,14.765,14.09,14.13,644941,14.244643245201,14.5350488953278,13.8705613908004,13.9099384281058,655144.260853569,0.0,1.0
2022-09-13,14.01,14.3,13.91,14.19,423785,13.7918073161898,14.0772908366534,13.6933647229265,13.9690039840637,430489.472038263,0.0,1.0
2022-09-14,14.22,14.22,13.95,14.01,409505,13.9985367620427,13.9985367620427,13.7327417602318,13.7918073161898,415983.555923474,0.0,1.0
2022-09-15,13.88,14.32,13.85,14.18,655553,13.6638319449475,14.096979355306,13.6342991669685,13.9591597247374,665924.147534951,0.0,1.0
2022-09-16,14.09,14.26,13.71,13.89,1577056,13.8705613908004,14.0379137993481,13.4964795363999,13.6736762042738,1602005.74540103,0.0,1.0
2022-09-19,14.04,14.08,13.82,13.88,450031,13.8213400941688,13.8607171314741,13.6047663889895,13.6638319449475,457150.695732155,0.0,1.0
2022-09-20,13.7,13.9,13.635,13.85,429673,13.4866352770735,13.6835204636001,13.4226475914524,13.6342991669685,436470.622884475,0.0,1.0
2022-09-21,13.51,13.97,13.49,13.8,531834,13.2995943498732,13.7524302788845,13.2799058312206,13.5850778703368,540247.856512143,0.0,1.0
2022-09-22,13.21,13.63,13.12,13.54,377831,13.0042665700833,13.4177254617892,12.9156682361463,13.3291271278522,383808.458793231,0.0,1.0
2022-09-23,12.87,13.23,12.64,13.14,565105,12.669561752988,13.023955088736,12.4431437884824,12.935356754799,574045.218910966,0.0,1.0
2022-09-26,12.63,13.145,12.6,12.8,626046,12.4332995291561,12.9402788844622,12.4037667511771,12.6006519377037,635950.333333333,0.0,1.0
2022-09-27,12.3,13.09,12.18,12.72,1556370,12.1084389713872,12.8861354581673,11.9903078594712,12.5218978630931,1580992.48344371,0.0,1.0
2022-09-28,12.51,12.68,12.375,12.48,1240085,12.3151684172401,12.4825208257878,12.1822709163347,12.2856356392611,1259703.71044886,0.0,1.0
2022-09-29,12.13,12.49,12.07,12.49,776280,11.9410865628396,12.2954798985875,11.8820210068816,12.2954798985875,788561.103752756,0.0,1.0
2022-09-30,12.09,12.47,11.965,12.22,946960,11.9017095255342,12.2757913799348,11.7786562839551,12.0296848967765,961941.339220017,0.0,1.0
2022-10-03,12.15,12.32,12.01,12.24,955746,11.9607750814922,12.1281274900398,11.8229554509236,12.0493734154292,970866.337748345,0.0,1.0
2022-10-04,12.66,12.79,12.29,12.36,727439,12.4628323071351,12.5908076783774,12.0985947120608,12.1675045273452,738947.416850625,0.0,1.0
2022-10-05,12.44,12.63,12.13,12.56,598497,12.2462586019558,12.4332995291561,11.9410865628396,12.3643897138718,607965.49558499,0.0,1.0
2022-10-06,12.29,12.485,12.23,12.42,470133,12.0985947120608,12.2905577689243,12.0395291561029,12.2265700833031,477570.718543048,0.0,1.0
2022-10-07,12.14,12.2,11.98,12.15,501748,11.9509308221659,12.0099963781239,11.7934226729446,11.9607750814922,509685.882266372,0.0,1.0
2022-10-10,12.47,12.48,12.08,12.17,438520,12.2757913799348,12.2856356392611,11.8918652662079,11.9804636001449,445457.586460633,0.0,1.0
2022-10-11,12.51,12.585,12.27,12.45,727505,12.3151684172401,12.3890003621876,12.0789061934082,12.2561028612821,739014.461000738,0.0,1.0
2022-10-12,12.45,12.66,12.1,12.66,682601,12.2561028612821,12.4628323071351,11.9115537848606,12.4628323071351,693400.059234734,0.0,1.0
2022-10-13,12.84,12.97,12.17,12.27,563708,12.6400289750091,12.7680043462514,11.9804636001449,12.0789061934082,572626.117733626,0.0,1.0
2022-10-14,12.63,12.93,12.61,12.92,368802,12.4332995291561,12.728627308946,12.4136110105034,12.7187830496197,374636.61589404,0.0,1.0
2022-10-17,12.92,13.09,12.79,12.83,579346,12.7187830496197,12.8861354581673,12.5908076783774,12.6301847156827,588511.518027962,0.0,1.0
2022-10-18,13.44,13.51,13.04,13.11,620743,13.2306845345889,13.2995943498732,12.8369141615357,12.90582397682,630563.437454011,0.0,1.0
2022-10-19,13.28,13.765,12.97,13.1,774899,13.0731763853676,13.5506229626947,12.7680043462514,12.8959797174937,787158.255702724,0.0,1.0
2022-10-20,13.11,13.71,13.06,13.43,832916,12.90582397682,13.4964795363999,12.8566026801883,13.2208402752626,846093.111111111,0.0,1.0
2022-10-21,13.26,13.27,12.86,13.09,676058,13.053487866715,13.0633321260413,12.6597174936617,12.8861354581673,686753.545989696,0.0,1.0
2022-10-24,13.06,13.52,13.025,13.37,466946,12.8566026801883,13.3094386091996,12.8221477725462,13.1617747193046,474333.298749082,0.0,1.0
2022-10-25,13.37,13.4,12.84,13.03,765549,13.1617747193046,13.1913074972836,12.6400289750091,12.8270699022093,777660.334437086,0.0,1.0
2022-10-26,13.53,13.97,13.45,13.51,600184,13.3192828685259,13.7524302788845,13.2405287939152,13.2995943498732,609679.184694628,0.0,1.0
2022-10-27,13.57,13.795,13.55,13.65,561468,13.3586599058312,13.5801557406737,13.3389713871786,13.4374139804419,570350.679911701,0.0,1.0
2022-10-28,14.05,14.145,13.53,13.57,546586,13.8311843534951,13.9247048170953,13.3192828685259,13.3586599058312,555233.239882267,0.0,1.0
2022-10-31,13.96,14.04,13.88,13.98,458769,13.7425860195581,13.8213400941688,13.6638319449475,13.7622745382108,466026.934878588,0.0,1.0
2022-11-01,14.06,14.165,13.695,13.9,792461,13.8410286128214,13.9443933357479,13.4817131474104,13.6835204636001,804998.094554822,0.0,1.0
2022-11-02,13.78,14.14,13.74,13.99,414403,13.5653893516842,13.9197826874321,13.5260123143788,13.7721187975371,420959.044518027,0.0,1.0
2022-11-03,13.52,13.73,13.51,13.65,483519,13.3094386091996,13.5161680550525,13.2995943498732,13.4374139804419,491168.491169977,0.0,1.0
2022-11-04,13.62,13.66,13.33,13.62,495630,13.4078812024629,13.4472582397682,13.1223976819993,13.4078812024629,503471.092715231,0.0,1.0
2022-11-07,13.55,13.82,13.37,13.65,458026,13.3389713871786,13.6047663889895,13.1617747193046,13.4374139804419,465272.180279616,0.0,1.0
2022-11-08,13.42,13.74,13.24,13.57,499614,13.2109960159363,13.5260123143788,13.0337993480623,13.3586599058312,507518.121412802,0.0,1.0
2022-11-09,13.43,13.51,13.235,13.37,494546,13.2208402752626,13.2995943498732,13.0288772183991,13.1617747193046,502369.943340691,0.0,1.0
2022-11-10,14.7,14.74,13.62,13.86,830482,14.4710612097066,14.510438247012,13.4078812024629,13.6441434262948,843620.604120679,0.0,1.0
2022-11-11,14.73,14.96,14.55,14.63,481064,14.5005939876856,14.7270119521912,14.3233973198117,14.4021513944223,488674.651949964,0.0,1.0
2022-11-14,14.52,14.79,14.44,14.73,390365,14.2938645418327,14.5596595436436,14.215110467222,14.5005939876856,396540.752391463,0.0,1.0
2022-11-15,14.38,14.79,14.31,14.68,438103,14.156044911264,14.5596595436436,14.0871350959797,14.451372691054,445033.989330391,0.0,1.0
2022-11-16,13.87,14.54,13.86,14.38,554855,13.6539876856211,14.3135530604853,13.6441434262948,14.156044911264,563633.059234734,0.0,1.0
2022-11-17,13.59,13.59,13.12,13.48,339365,13.59,13.59,13.12,13.48,339365,0.215,1.0
2022-11-18,13.81,14.1,13.651,13.91,339123,13.81,14.1,13.651,13.91,339123,0.0,1.0
2022-11-21,14.01,14.02,13.65,13.78,352559,14.01,14.02,13.65,13.78,352559,0.0,1.0
2022-11-22,14.24,14.255,14.015,14.11,276071,14.24,14.255,14.015,14.11,276071,0.0,1.0
2022-11-23,13.81,14.38,13.6,14.2,342491,13.81,14.38,13.6,14.2,342491,0.0,1.0
2022-11-25,13.82,13.94,13.73,13.86,99094,13.82,13.94,13.73,13.86,99094,0.0,1.0
2022-11-28,13.52,13.855,13.38,13.82,365422,13.52,13.855,13.38,13.82,365422,0.0,1.0
2022-11-29,13.55,13.69,13.41,13.54,379432,13.55,13.69,13.41,13.54,379432,0.0,1.0
2022-11-30,13.95,14.0,13.4,13.57,554664,13.95,14.0,13.4,13.57,554664,0.0,1.0
2022-12-01,13.81,14.07,13.73,14.02,423208,13.81,14.07,13.73,14.02,423208,0.0,1.0
2022-12-02,13.81,13.87,13.51,13.7,315173,13.81,13.87,13.51,13.7,315173,0.0,1.0
2022-12-05,13.66,13.75,13.56,13.75,440225,13.66,13.75,13.56,13.75,440225,0.0,1.0
2022-12-06,13.3,13.68,13.23,13.62,393661,13.3,13.68,13.23,13.62,393661,0.0,1.0
2022-12-07,12.86,13.32,12.72,13.32,350587,12.86,13.32,12.72,13.32,350587,0.0,1.0
2022-12-08,13.07,13.22,12.75,12.84,428442,13.07,13.22,12.75,12.84,428442,0.0,1.0
2022-12-09,12.89,13.095,12.84,13.06,251496,12.89,13.095,12.84,13.06,251496,0.0,1.0
2022-12-12,13.09,13.15,12.74,12.9,421775,13.09,13.15,12.74,12.9,421775,0.0,1.0
2022-12-13,13.16,13.51,13.12,13.48,867661,13.16,13.51,13.12,13.48,867661,0.0,1.0
2022-12-14,13.17,13.33,12.99,13.2,381003,13.17,13.33,12.99,13.2,381003,0.0,1.0
2022-12-15,12.63,13.12,12.555,13.09,501019,12.63,13.12,12.555,13.09,501019,0.0,1.0
2022-12-16,12.54,12.7,12.42,12.48,1421433,12.54,12.7,12.42,12.48,1421433,0.0,1.0
2022-12-19,12.56,12.77,12.36,12.57,448875,12.56,12.77,12.36,12.57,448875,0.0,1.0
2022-12-20,12.34,12.55,12.34,12.5,289333,12.34,12.55,12.34,12.5,289333,0.0,1.0
2022-12-21,12.32,12.57,12.27,12.48,464155,12.32,12.57,12.27,12.48,464155,0.0,1.0
2022-12-22,12.1,12.26,11.55,12.22,604275,12.1,12.26,11.55,12.22,604275,0.0,1.0
2022-12-23,12.24,12.315,11.98,12.13,393046,12.24,12.315,11.98,12.13,393046,0.0,1.0
2022-12-27,12.1,12.275,12.025,12.27,299321,12.1,12.275,12.025,12.27,299321,0.0,1.0
2022-12-28,12.0,12.17,11.93,12.13,456768,12.0,12.17,11.93,12.13,456768,0.0,1.0
2022-12-29,12.12,12.22,12.0,12.07,376026,12.12,12.22,12.0,12.07,376026,0.0,1.0
2022-12-30,12.0,12.09,11.84,12.03,429984,12.0,12.09,11.84,12.03,429984,0.0,1.0
2023-01-03,12.5,12.51,12.04,12.13,607006,12.5,12.51,12.04,12.13,607006,0.0,1.0
2023-01-04,12.68,12.73,12.4219,12.58,345168,12.68,12.73,12.4219,12.58,345168,0.0,1.0
2023-01-05,12.42,12.64,12.37,12.63,320817,12.42,12.64,12.37,12.63,320817,0.0,1.0
2023-01-06,13.02,13.05,12.47,12.47,477183,13.02,13.05,12.47,12.47,477183,0.0,1.0
2023-01-09,13.0,13.19,12.94,13.07,425217,13.0,13.19,12.94,13.07,425217,0.0,1.0
2023-01-10,13.14,13.18,12.81,12.99,280145,13.14,13.18,12.81,12.99,280145,0.0,1.0
2023-01-11,13.52,13.63,13.25,13.25,451315,13.52,13.63,13.25,13.25,451315,0.0,1.0
2023-01-12,13.485,13.64,13.36,13.64,348771,13.485,13.64,13.36,13.64,348771,0.0,1.0
2023-01-13,13.77,13.82,13.41,13.41,351451,13.77,13.82,13.41,13.41,351451,0.0,1.0
2023-01-17,13.68,13.86,13.63,13.73,306350,13.68,13.86,13.63,13.73,306350,0.0,1.0
2023-01-18,13.4,13.85,13.395,13.8,338844,13.4,13.85,13.395,13.8,338844,0.0,1.0
2023-01-19,13.0,13.38,12.99,13.33,474499,13.0,13.38,12.99,13.33,474499,0.0,1.0
2023-01-20,13.24,13.26,12.76,13.08,452535,13.24,13.26,12.76,13.08,452535,0.0,1.0
2023-01-23,13.17,13.42,13.13,13.26,384685,13.17,13.42,13.13,13.26,384685,0.0,1.0
2023-01-24,13.24,13.34,13.01,13.21,339865,13.24,13.34,13.01,13.21,339865,0.0,1.0
2023-01-25,13.28,13.28,12.98,13.27,406113,13.28,13.28,12.98,13.27,406113,0.0,1.0
2023-01-26,13.08,13.46,12.93,13.4,489136,13.08,13.46,12.93,13.4,489136,0.0,1.0
2023-01-27,13.08,13.22,13.03,13.11,458848,13.08,13.22,13.03,13.11,458848,0.0,1.0
2023-01-30,12.98,13.14,12.89,13.09,590728,12.98,13.14,12.89,13.09,590728,0.0,1.0
2023-01-31,13.47,13.655,12.99,13.06,4011584,13.47,13.655,12.99,13.06,4011584,0.0,1.0
2023-02-01,13.82,13.84,13.32,13.48,583531,13.82,13.84,13.32,13.48,583531,0.0,1.0
2023-02-02,14.02,14.24,13.85,13.85,413615,14.02,14.24,13.85,13.85,413615,0.0,1.0
2023-02-03,13.98,14.12,13.85,13.93,464235,13.98,14.12,13.85,13.93,464235,0.0,1.0
2023-02-06,13.3,13.95,13.29,13.95,316395,13.3,13.95,13.29,13.95,316395,0.0,1.0
2023-02-07,13.04,13.28,12.82,13.28,470553,13.04,13.28,12.82,13.28,470553,0.0,1.0
2023-02-08,12.9,13.09,12.77,13.0,359843,12.9,13.09,12.77,13.0,359843,0.0,1.0
2023-02-09,12.225,12.98,12.21,12.98,418394,12.225,12.98,12.21,12.98,418394,0.0,1.0
2023-02-10,12.51,12.53,12.1,12.18,409407,12.51,12.53,12.1,12.18,409407,0.0,1.0
2023-02-13,12.9,12.91,12.465,12.56,407765,12.9,12.91,12.465,12.56,407765,0.0,1.0
2023-02-14,12.64,12.82,12.525,12.82,500073,12.64,12.82,12.525,12.82,500073,0.0,1.0
2023-02-15,13.54,14.04,12.79,12.79,2372000,13.54,14.04,12.79,12.79,2372000,0.0,1.0
2023-02-16,13.54,13.685,12.55,12.55,2710392,13.54,13.685,12.55,12.55,2710392,0.0,1.0
2023-02-17,14.33,14.45,13.73,14.12,1883817,14.33,14.45,13.73,14.12,1883817,0.0,1.0
2023-02-21,14.47,14.77,14.14,14.17,1296122,14.47,14.77,14.14,14.17,1296122,0.0,1.0
2023-02-22,14.45,14.75,14.37,14.46,889859,14.45,14.75,14.37,14.46,889859,0.0,1.0
2023-02-23,14.06,14.51,13.94,14.37,1035961,14.06,14.51,13.94,14.37,1035961,0.0,1.0
2023-02-24,13.72,13.95,13.27,13.95,1586878,13.72,13.95,13.27,13.95,1586878,0.0,1.0
2023-02-27,13.53,13.75,13.28,13.63,1200166,13.53,13.75,13.28,13.63,1200166,0.0,1.0
2023-02-28,13.27,13.47,13.24,13.4,1746066,13.27,13.47,13.24,13.4,1746066,0.0,1.0
2023-03-01,13.06,13.27,12.97,13.25,729663,13.06,13.27,12.97,13.25,729663,0.0,1.0
2023-03-02,12.92,13.09,12.85,12.95,730665,12.92,13.09,12.85,12.95,730665,0.0,1.0
2023-03-03,12.94,13.035,12.76,12.91,679006,12.94,13.035,12.76,12.91,679006,0.0,1.0
2023-03-06,12.69,12.89,12.53,12.68,1028548,12.69,12.89,12.53,12.68,1028548,0.0,1.0
2023-03-07,12.44,12.74,12.34,12.71,846399,12.44,12.74,12.34,12.71,846399,0.0,1.0
2023-03-08,12.54,12.68,12.34,12.48,546914,12.54,12.68,12.34,12.48,546914,0.0,1.0
2023-03-09,12.34,12.6,12.28,12.59,552562,12.34,12.6,12.28,12.59,552562,0.0,1.0
2023-03-10,12.0,12.3,11.9217,12.3,1323275,12.0,12.3,11.9217,12.3,1323275,0.0,1.0
2023-03-13,12.31,12.37,11.75,11.87,1801063,12.31,12.37,11.75,11.87,1801063,0.0,1.0
2023-03-14,12.89,12.91,12.41,12.61,1740769,12.89,12.91,12.41,12.61,1740769,0.0,1.0
2023-03-15,13.17,13.24,12.61,12.75,1726169,13.17,13.24,12.61,12.75,1726169,0.0,1.0
2023-03-16,13.31,13.38,12.98,13.1,1188062,13.31,13.38,12.98,13.1,1188062,0.0,1.0
2023-03-17,12.78,13.27,12.3,13.26,6609126,12.78,13.27,12.3,13.26,6609126,0.0,1.0
2023-03-20,12.66,13.07,12.625,12.73,1770562,12.66,13.07,12.625,12.73,1770562,0.0,1.0
2023-03-21,12.84,13.16,12.75,12.83,1000434,12.84,13.16,12.75,12.83,1000434,0.0,1.0
2023-03-22,12.57,12.93,12.53,12.84,1042930,12.57,12.93,12.53,12.84,1042930,0.0,1.0
2023-03-23,12.37,12.6,12.26,12.58,697011,12.37,12.6,12.26,12.58,697011,0.0,1.0
2023-03-24,12.96,13.055,12.6,12.71,1089973,12.96,13.055,12.6,12.71,1089973,0.0,1.0
2023-03-27,13.48,13.5,12.96,13.02,739399,13.48,13.5,12.96,13.02,739399,0.0,1.0
2023-03-28,13.45,13.56,13.29,13.46,602443,13.45,13.56,13.29,13.46,602443,0.0,1.0
2023-03-29,13.56,13.75,13.46,13.57,637059,13.56,13.75,13.46,13.57,637059,0.0,1.0
2023-03-30,13.74,13.765,13.545,13.58,560074,13.74,13.765,13.545,13.58,560074,0.0,1.0
2023-03-31,13.87,14.25,13.78,13.81,1080613,13.87,14.25,13.78,13.81,1080613,0.0,1.0
2023-04-03,13.43,13.85,13.41,13.84,1025566,13.43,13.85,13.41,13.84,1025566,0.0,1.0
2023-04-04,13.4,13.53,13.325,13.4,824106,13.4,13.53,13.325,13.4,824106,0.0,1.0
2023-04-05,13.73,13.82,13.31,13.31,1345595,13.73,13.82,13.31,13.31,1345595,0.0,1.0
2023-04-06,14.04,14.04,13.75,13.9,1051874,14.04,14.04,13.75,13.9,1051874,0.0,1.0
2023-04-10,14.33,14.37,13.91,13.91,1153645,14.33,14.37,13.91,13.91,1153645,0.0,1.0
2023-04-11,15.01,15.215,14.39,14.4,1407845,15.01,15.215,14.39,14.4,1407845,0.0,1.0
2023-04-12,14.68,15.24,14.65,15.11,714806,14.68,15.24,14.65,15.11,714806,0.0,1.0
2023-04-13,14.8,14.89,14.69,14.75,740980,14.8,14.89,14.69,14.75,740980,0.0,1.0
2023-04-14,14.78,15.0,14.595,14.8,635474,14.78,15.0,14.595,14.8,635474,0.0,1.0
2023-04-17,14.75,14.95,14.7,14.78,683472,14.75,14.95,14.7,14.78,683472,0.0,1.0
2023-04-18,14.59,14.81,14.53,14.77,585506,14.59,14.81,14.53,14.77,585506,0.0,1.0
2023-04-19,14.36,14.52,14.3,14.5,517809,14.36,14.52,14.3,14.5,517809,0.0,1.0
2023-04-20,13.89,14.235,13.67,14.23,750642,13.89,14.235,13.67,14.23,750642,0.0,1.0
2023-04-21,14.16,14.175,13.835,13.89,528532,14.16,14.175,13.835,13.89,528532,0.0,1.0
2023-04-24,14.27,14.34,14.14,14.19,767214,14.27,14.34,14.14,14.19,767214,0.0,1.0
2023-04-25,13.88,14.22,13.59,14.14,783814,13.88,14.22,13.59,14.14,783814,0.0,1.0
2023-04-26,14.92,15.155,13.74,13.95,2281524,14.92,15.155,13.74,13.95,2281524,0.0,1.0
2023-04-27,15.21,15.565,15.0087,15.05,1630849,15.21,15.565,15.0087,15.05,1630849,0.0,1.0
2023-04-28,15.61,15.97,15.14,15.27,1155474,15.61,15.97,15.14,15.27,1155474,0.0,1.0
2023-05-01,15.29,15.6425,15.23,15.49,958113,15.29,15.6425,15.23,15.49,958113,0.0,1.0
2023-05-02,15.06,15.28,14.83,15.28,886660,15.06,15.28,14.83,15.28,886660,0.0,1.0
2023-05-03,15.12,15.29,15.05,15.13,557018,15.12,15.29,15.05,15.13,557018,0.0,1.0
2023-05-04,15.03,15.05,14.7,15.0,669261,15.03,15.05,14.7,15.0,669261,0.0,1.0
2023-05-05,15.11,15.34,14.99,15.16,601937,15.11,15.34,14.99,15.16,601937,0.0,1.0
2023-05-08,15.01,15.1,14.785,15.1,480206,15.01,15.1,14.785,15.1,480206,0.0,1.0
2023-05-09,15.23,15.33,14.88,14.96,637754,15.23,15.33,14.88,14.96,637754,0.0,1.0
2023-05-10,15.05,15.42,15.0244,15.35,633138,15.05,15.42,15.0244,15.35,633138,0.0,1.0
2023-05-11,15.09,15.22,14.71,14.85,459801,15.09,15.22,14.71,14.85,459801,0.0,1.0
2023-05-12,14.94,15.17,14.92,15.08,366497,14.94,15.17,14.92,15.08,366497,0.0,1.0
2023-05-15,14.86,15.1,14.71,14.92,673023,14.86,15.1,14.71,14.92,673023,0.0,1.0
2023-05-16,14.49,14.75,14.48,14.75,405264,14.49,14.75,14.48,14.75,405264,0.0,1.0
2023-05-17,14.72,14.76,14.26,14.56,591753,14.72,14.76,14.26,14.56,591753,0.0,1.0
2023-05-18,14.82,14.85,14.568,14.65,546337,14.82,14.85,14.568,14.65,546337,0.0,1.0
2023-05-19,14.62,15.0,14.58,14.96,420485,14.62,15.0,14.58,14.96,420485,0.0,1.0
2023-05-22,14.5,14.65,14.46,14.65,480285,14.5,14.65,14.46,14.65,480285,0.0,1.0
2023-05-23,14.53,14.73,14.43,14.47,624516,14.53,14.73,14.43,14.47,624516,0.0,1.0
2023-05-24,14.24,14.56,14.165,14.5,386435,14.24,14.56,14.165,14.5,386435,0.0,1.0
2023-05-25,13.92,14.12,13.79,14.12,293456,13.92,14.12,13.79,14.12,293456,0.0,1.0
2023-05-26,14.2,14.295,13.75,13.88,628123,14.2,14.295,13.75,13.88,628123,0.0,1.0
2023-05-30,14.11,14.3,14.055,14.22,475347,14.11,14.3,14.055,14.22,475347,0.0,1.0
2023-05-31,13.51,14.28,13.425,14.09,2155072,13.51,14.28,13.425,14.09,2155072,0.0,1.0
2023-06-01,13.46,13.77,13.355,13.57,782982,13.46,13.77,13.355,13.57,782982,0.0,1.0
2023-06-02,13.92,13.96,13.505,13.56,879845,13.92,13.96,13.505,13.56,879845,0.0,1.0
2023-06-05,13.65,13.87,13.47,13.86,585157,13.65,13.87,13.47,13.86,585157,0.0,1.0
2023-06-06,13.78,13.94,13.5578,13.65,667608,13.78,13.94,13.5578,13.65,667608,0.0,1.0
2023-06-07,14.14,14.28,13.86,13.86,581209,14.14,14.28,13.86,13.86,581209,0.0,1.0
2023-06-08,14.15,14.22,13.875,14.09,544572,14.15,14.22,13.875,14.09,544572,0.0,1.0
2023-06-09,14.13,14.15,13.97,14.15,473203,14.13,14.15,13.97,14.15,473203,0.0,1.0
2023-06-12,14.4,14.81,13.93,13.93,781047,14.4,14.81,13.93,13.93,781047,0.0,1.0
2023-06-13,14.5,14.64,14.28,14.4,772507,14.5,14.64,14.28,14.4,772507,0.0,1.0
2023-06-14,14.62,14.66,14.42,14.45,610062,14.62,14.66,14.42,14.45,610062,0.0,1.0
2023-06-15,14.43,14.6,14.22,14.53,750720,14.43,14.6,14.22,14.53,750720,0.0,1.0
2023-06-16,14.53,14.535,14.27,14.46,1165240,14.53,14.535,14.27,14.46,1165240,0.0,1.0
2023-06-20,14.21,14.49,14.11,14.49,527817,14.21,14.49,14.11,14.49,527817,0.0,1.0
2023-06-21,14.41,14.47,14.09,14.12,522631,14.41,14.47,14.09,14.12,522631,0.0,1.0
2023-06-22,14.74,14.75,14.29,14.42,626289,14.74,14.75,14.29,14.42,626289,0.0,1.0
2023-06-23,14.4,14.58,14.34,14.56,2221375,14.4,14.58,14.34,14.56,2221375,0.0,1.0
2023-06-26,14.19,14.58,14.18,14.39,709455,14.19,14.58,14.18,14.39,709455,0.0,1.0
2023-06-27,14.66,14.705,14.2,14.29,444175,14.66,14.705,14.2,14.29,444175,0.0,1.0
2023-06-28,14.68,14.69,14.48,14.58,353626,14.68,14.69,14.48,14.58,353626,0.0,1.0
2023-06-29,14.89,14.89,14.6,14.64,331479,14.89,14.89,14.6,14.64,331479,0.0,1.0
2023-06-30,14.93,15.14,14.9,15.02,460013,14.93,15.14,14.9,15.02,460013,0.0,1.0
2023-07-03,14.86,15.01,14.79,14.85,153341,14.86,15.01,14.79,14.85,153341,0.0,1.0
2023-07-05,14.89,15.13,14.83,14.86,727806,14.89,15.13,14.83,14.86,727806,0.0,1.0
2023-07-06,14.52,14.73,14.43,14.72,469703,14.52,14.73,14.43,14.72,469703,0.0,1.0
2023-07-07,14.49,14.655,14.485,14.52,304382,14.49,14.655,14.485,14.52,304382,0.0,1.0
2023-07-10,14.23,14.57,14.19,14.46,397233,14.23,14.57,14.19,14.46,397233,0.0,1.0
2023-07-11,14.34,14.43,14.26,14.26,598068,14.34,14.43,14.26,14.26,598068,0.0,1.0
2023-07-12,14.34,14.64,14.305,14.56,1030256,14.34,14.64,14.305,14.56,1030256,0.0,1.0
2023-07-13,14.75,14.75,14.19,14.38,3002868,14.75,14.75,14.19,14.38,3002868,0.0,1.0
2023-07-14,14.8,14.98,14.575,14.69,689475,14.8,14.98,14.575,14.69,689475,0.0,1.0
2023-07-17,14.23,14.72,14.22,14.72,731448,14.23,14.72,14.22,14.72,731448,0.0,1.0
2023-07-18,14.62,14.62,14.12,14.25,994725,14.62,14.62,14.12,14.25,994725,0.0,1.0
2023-07-19,14.94,15.03,14.49,14.65,1041014,14.94,15.03,14.49,14.65,1041014,0.0,1.0
2023-07-20,14.57,14.95,14.47,14.95,1221546,14.57,14.95,14.47,14.95,1221546,0.0,1.0
2023-07-21,14.52,14.8,14.42,14.61,2146718,14.52,14.8,14.42,14.61,2146718,0.0,1.0
2023-07-24,14.58,14.72,14.5,14.5,1095390,14.58,14.72,14.5,14.5,1095390,0.0,1.0
2023-07-25,14.69,14.81,14.49,14.6,779056,14.69,14.81,14.49,14.6,779056,0.0,1.0
2023-07-26,12.56,13.865,12.2908,13.84,3001483,12.56,13.865,12.2908,13.84,3001483,0.0,1.0
2023-07-27,12.5,12.67,12.2,12.51,1503366,12.5,12.67,12.2,12.51,1503366,0.0,1.0
2023-07-28,12.5,12.88,12.46,12.59,997225,12.5,12.88,12.46,12.59,997225,0.0,1.0
2023-07-31,12.61,12.92,12.465,12.51,733134,12.61,12.92,12.465,12.51,733134,0.0,1.0
2023-08-01,12.53,12.6,12.29,12.55,650548,12.53,12.6,12.29,12.55,650548,0.0,1.0
2023-08-02,12.76,12.85,12.32,12.36,1014128,12.76,12.85,12.32,12.36,1014128,0.0,1.0
2023-08-03,12.76,12.87,12.595,12.64,549060,12.76,12.87,12.595,12.64,549060,0.0,1.0
2023-08-04,12.8,12.9101,12.73,12.81,363116,12.8,12.9101,12.73,12.81,363116,0.0,1.0
2023-08-07,12.74,12.92,12.685,12.82,403674,12.74,12.92,12.685,12.82,403674,0.0,1.0
2023-08-08,12.86,12.965,12.58,12.72,405762,12.86,12.965,12.58,12.72,405762,0.0,1.0
2023-08-09,12.76,12.98,12.6,12.85,586699,12.76,12.98,12.6,12.85,586699,0.0,1.0
2023-08-10,12.74,13.01,12.6225,12.81,591973,12.74,13.01,12.6225,12.81,591973,0.0,1.0
2023-08-11,12.82,12.83,12.665,12.7,322641,12.82,12.83,12.665,12.7,322641,0.0,1.0
2023-08-14,12.87,12.91,12.69,12.77,424213,12.87,12.91,12.69,12.77,424213,0.0,1.0
2023-08-15,12.64,12.79,12.55,12.78,365864,12.64,12.79,12.55,12.78,365864,0.0,1.0
2023-08-16,12.48,12.76,12.475,12.64,231454,12.48,12.76,12.475,12.64,231454,0.0,1.0
2023-08-17,12.41,12.52,12.31,12.47,276613,12.41,12.52,12.31,12.47,276613,0.0,1.0
2023-08-18,12.4,12.51,12.32,12.32,369332,12.4,12.51,12.32,12.32,369332,0.0,1.0
2023-08-21,12.19,12.42,12.155,12.37,307915,12.19,12.42,12.155,12.37,307915,0.0,1.0
2023-08-22,12.1,12.27,12.04,12.19,293099,12.1,12.27,12.04,12.19,293099,0.0,1.0
2023-08-23,12.14,12.25,12.04,12.09,298560,12.14,12.25,12.04,12.09,298560,0.0,1.0
2023-08-24,11.67,12.13,11.59,12.1,680991,11.67,12.13,11.59,12.1,680991,0.0,1.0
2023-08-25,11.69,11.9,11.66,11.72,431572,11.69,11.9,11.66,11.72,431572,0.0,1.0
2023-08-28,11.71,11.98,11.66,11.73,333137,11.71,11.98,11.66,11.73,333137,0.0,1.0
2023-08-29,11.66,11.75,11.61,11.67,329369,11.66,11.75,11.61,11.67,329369,0.0,1.0
2023-08-30,11.61,11.68,11.48,11.62,609354,11.61,11.68,11.48,11.62,609354,0.0,1.0
2023-08-31,11.55,11.79,11.525,11.64,588549,11.55,11.79,11.525,11.64,588549,0.0,1.0
2023-09-01,11.74,11.78,11.6,11.6,455774,11.74,11.78,11.6,11.6,455774,0.0,1.0
2023-09-05,11.31,11.66,11.07,11.66,528771,11.31,11.66,11.07,11.66,528771,0.0,1.0
2023-09-06,11.18,11.38,11.11,11.28,356435,11.18,11.38,11.11,11.28,356435,0.0,1.0
2023-09-07,11.07,11.13,10.875,11.12,559406,11.07,11.13,10.875,11.12,559406,0.0,1.0
2023-09-08,11.01,11.12,10.89,11.06,998254,11.01,11.12,10.89,11.06,998254,0.0,1.0
2023-09-11,10.95,11.12,10.92,11.04,854258,10.95,11.12,10.92,11.04,854258,0.0,1.0
2023-09-12,10.76,11.035,10.64,10.95,616216,10.76,11.035,10.64,10.95,616216,0.0,1.0
2023-09-13,10.56,10.83,10.545,10.79,644847,10.56,10.83,10.545,10.79,644847,0.0,1.0
2023-09-14,10.78,10.86,10.59,10.66,1308388,10.78,10.86,10.59,10.66,1308388,0.0,1.0
2023-09-15,10.6,10.8699,10.52,10.78,2889050,10.6,10.8699,10.52,10.78,2889050,0.0,1.0
2023-09-18,10.62,10.675,10.45,10.6,856530,10.62,10.675,10.45,10.6,856530,0.0,1.0
2023-09-19,10.84,10.91,10.66,10.66,1003762,10.84,10.91,10.66,10.66,1003762,0.0,1.0
2023-09-20,10.77,10.99,10.72,10.89,580236,10.77,10.99,10.72,10.89,580236,0.0,1.0
2023-09-21,10.49,10.79,10.44,10.72,522090,10.49,10.79,10.44,10.72,522090,0.0,1.0
2023-09-22,10.42,10.605,10.36,10.5,807168,10.42,10.605,10.36,10.5,807168,0.0,1.0
2023-09-25,10.72,10.72,10.35,10.4,1039686,10.72,10.72,10.35,10.4,1039686,0.0,1.0
2023-09-26,10.66,10.94,10.585,10.68,995333,10.66,10.94,10.585,10.68,995333,0.0,1.0
2023-09-27,10.71,10.745,10.525,10.7,592940,10.71,10.745,10.525,10.7,592940,0.0,1.0
2023-09-28,10.59,10.845,10.54,10.71,943028,10.59,10.845,10.54,10.71,943028,0.0,1.0
2023-09-29,10.43,10.78,10.4,10.71,945193,10.43,10.78,10.4,10.71,945193,0.0,1.0
2023-10-02,10.3,10.41,10.2007,10.4,624650,10.3,10.41,10.2007,10.4,624650,0.0,1.0
2023-10-03,10.24,10.425,10.14,10.3,843249,10.24,10.425,10.14,10.3,843249,0.0,1.0
2023-10-04,10.34,10.3675,10.14,10.28,843364,10.34,10.3675,10.14,10.28,843364,0.0,1.0
2023-10-05,10.32,10.44,10.21,10.32,501696,10.32,10.44,10.21,10.32,501696,0.0,1.0
2023-10-06,10.29,10.385,10.14,10.26,354496,10.29,10.385,10.14,10.26,354496,0.0,1.0
2023-10-09,10.1,10.225,10.07,10.2,539642,10.1,10.225,10.07,10.2,539642,0.0,1.0
2023-10-10,10.23,10.365,10.1,10.13,699759,10.23,10.365,10.1,10.13,699759,0.0,1.0
2023-10-11,10.03,10.39,10.01,10.25,444159,10.03,10.39,10.01,10.25,444159,0.0,1.0
2023-10-12,9.88,10.155,9.69,10.0,948833,9.88,10.155,9.69,10.0,948833,0.0,1.0
2023-10-13,10.05,10.11,9.79,9.82,1192088,10.05,10.11,9.79,9.82,1192088,0.0,1.0
2023-10-16,10.16,10.23,9.98,10.15,1363902,10.16,10.23,9.98,10.15,1363902,0.0,1.0
2023-10-17,10.32,10.37,10.13,10.13,473226,10.32,10.37,10.13,10.13,473226,0.0,1.0
2023-10-18,10.3,10.415,10.05,10.24,1007080,10.3,10.415,10.05,10.24,1007080,0.0,1.0
2023-10-19,10.19,10.335,10.09,10.28,948458,10.19,10.335,10.09,10.28,948458,0.0,1.0
2023-10-20,9.97,10.22,9.93,10.22,528404,9.97,10.22,9.93,10.22,528404,0.0,1.0
2023-10-23,9.91,10.0,9.77,9.92,977583,9.91,10.0,9.77,9.92,977583,0.0,1.0
2023-10-24,9.91,10.02,9.805,9.91,1985203,9.91,10.02,9.805,9.91,1985203,0.0,1.0
2023-10-25,8.97,9.965,8.75,9.69,1853333,8.97,9.965,8.75,9.69,1853333,0.0,1.0
2023-10-26,9.72,10.03,8.935,8.98,1788566,9.72,10.03,8.935,8.98,1788566,0.0,1.0
2023-10-27,9.59,9.92,9.5,9.64,1373619,9.59,9.92,9.5,9.64,1373619,0.0,1.0
2023-10-30,9.29,9.77,9.25,9.66,1084107,9.29,9.77,9.25,9.66,1084107,0.0,1.0
2023-10-31,9.5,9.535,9.1805,9.34,1244640,9.5,9.535,9.1805,9.34,1244640,0.0,1.0
2023-11-01,9.62,9.76,9.28,9.51,774222,9.62,9.76,9.28,9.51,774222,0.0,1.0
2023-11-02,9.85,9.92,9.7,9.82,1454622,9.85,9.92,9.7,9.82,1454622,0.0,1.0
2023-11-03,10.04,10.22,9.99,10.03,506824,10.04,10.22,9.99,10.03,506824,0.0,1.0
2023-11-06,9.8,9.995,9.69,9.97,425155,9.8,9.995,9.69,9.97,425155,0.0,1.0
2023-11-07,9.74,9.86,9.66,9.76,1240769,9.74,9.86,9.66,9.76,1240769,0.0,1.0
2023-11-08,9.82,9.89,9.63,9.69,953155,9.82,9.89,9.63,9.69,953155,0.0,1.0
2023-11-09,9.48,9.85,9.46,9.85,307749,9.48,9.85,9.46,9.85,307749,0.0,1.0
2023-11-10,9.53,9.65,9.37,9.55,349861,9.53,9.65,9.37,9.55,349861,0.0,1.0
2023-11-13,9.67,9.76,9.34,9.41,565050,9.67,9.76,9.34,9.41,565050,0.0,1.0
2023-11-14,10.01,10.015,9.825,9.9,410523,10.01,10.015,9.825,9.9,410523,0.0,1.0
2023-11-15,10.19,10.275,10.03,10.03,520307,10.19,10.275,10.03,10.03,520307,0.0,1.0
2023-11-16,10.12,10.14,9.965,10.14,341756,10.12,10.14,9.965,10.14,341756,0.0,1.0
2023-11-17,10.07,10.29,10.06,10.15,468349,10.07,10.29,10.06,10.15,468349,0.0,1.0
2023-11-20,10.25,10.31,9.89,10.02,603590,10.25,10.31,9.89,10.02,603590,0.0,1.0
2023-11-21,9.94,10.14,9.93,10.14,373803,9.94,10.14,9.93,10.14,373803,0.0,1.0
2023-11-22,9.94,10.07,9.92,10.02,305576,9.94,10.07,9.92,10.02,305576,0.0,1.0
2023-11-24,10.01,10.13,9.87,9.92,208875,10.01,10.13,9.87,9.92,208875,0.0,1.0
2023-11-27,9.96,10.02,9.83,9.94,364073,9.96,10.02,9.83,9.94,364073,0.0,1.0
2023-11-28,9.89,9.95,9.745,9.94,851068,9.89,9.95,9.745,9.94,851068,0.0,1.0
2023-11-29,9.77,10.005,9.76,9.93,784438,9.77,10.005,9.76,9.93,784438,0.0,1.0
2023-11-30,9.71,9.78,9.5636,9.75,1083140,9.71,9.78,9.5636,9.75,1083140,0.0,1.0
2023-12-01,10.0,10.015,9.6,9.62,1206198,10.0,10.015,9.6,9.62,1206198,0.0,1.0
2023-12-04,10.09,10.185,9.915,9.96,657486,10.09,10.185,9.915,9.96,657486,0.0,1.0
2023-12-05,9.94,10.12,9.79,10.09,448737,9.94,10.12,9.79,10.09,448737,0.0,1.0
2023-12-06,9.8,10.04,9.78,9.98,528401,9.8,10.04,9.78,9.98,528401,0.0,1.0
2023-12-07,9.92,9.95,9.7,9.83,870478,9.92,9.95,9.7,9.83,870478,0.0,1.0
2023-12-08,9.81,10.01,9.79,9.88,455042,9.81,10.01,9.79,9.88,455042,0.0,1.0
2023-12-11,9.82,9.895,9.72,9.75,854221,9.82,9.895,9.72,9.75,854221,0.0,1.0
2023-12-12,9.9,9.95,9.65,9.85,565794,9.9,9.95,9.65,9.85,565794,0.0,1.0
2023-12-13,10.22,10.23,9.755,9.85,899752,10.22,10.23,9.755,9.85,899752,0.0,1.0
2023-12-14,10.13,10.45,10.06,10.36,768508,10.13,10.45,10.06,10.36,768508,0.0,1.0
2023-12-15,10.02,10.15,9.88,10.15,1876829,10.02,10.15,9.88,10.15,1876829,0.0,1.0
2023-12-18,9.9,10.17,9.85,10.04,561119,9.9,10.17,9.85,10.04,561119,0.0,1.0
2023-12-19,10.21,10.26,9.96,9.96,523382,10.21,10.26,9.96,9.96,523382,0.0,1.0
2023-12-20,10.03,10.37,10.03,10.21,700142,10.03,10.37,10.03,10.21,700142,0.0,1.0
2023-12-21,10.18,10.2,10.035,10.1,446179,10.18,10.2,10.035,10.1,446179,0.0,1.0
2023-12-22,10.32,10.395,10.23,10.24,485381,10.32,10.395,10.23,10.24,485381,0.0,1.0
2023-12-26,10.35,10.42,10.22,10.36,312618,10.35,10.42,10.22,10.36,312618,0.0,1.0
2023-12-27,10.31,10.41,10.28,10.39,391183,10.31,10.41,10.28,10.39,391183,0.0,1.0
2023-12-28,10.37,10.45,10.26,10.3,335365,10.37,10.45,10.26,10.3,335365,0.0,1.0
2023-12-29,10.37,10.5,10.26,10.35,413442,10.37,10.5,10.26,10.35,413442,0.0,1.0
2024-01-02,10.64,10.77,10.175,10.31,1107848,10.64,10.77,10.175,10.31,1107848,0.0,1.0
2024-01-03,10.36,11.27,10.345,10.6,1561179,10.36,11.27,10.345,10.6,1561179,0.0,1.0
2024-01-04,10.26,10.405,10.2,10.38,544799,10.26,10.405,10.2,10.38,544799,0.0,1.0
2024-01-05,10.06,10.3,10.055,10.16,532670,10.06,10.3,10.055,10.16,532670,0.0,1.0
2024-01-08,10.31,10.38,10.01,10.01,533425,10.31,10.38,10.01,10.01,533425,0.0,1.0
2024-01-09,10.15,10.245,10.08,10.2,445823,10.15,10.245,10.08,10.2,445823,0.0,1.0
2024-01-10,10.22,10.22,10.035,10.12,555082,10.22,10.22,10.035,10.12,555082,0.0,1.0
2024-01-11,10.14,10.18,10.05,10.16,409670,10.14,10.18,10.05,10.16,409670,0.0,1.0
2024-01-12,9.91,10.39,9.91,10.26,378198,9.91,10.39,9.91,10.26,378198,0.0,1.0
2024-01-16,9.76,9.9045,9.7225,9.87,515011,9.76,9.9045,9.7225,9.87,515011,0.0,1.0
2024-01-17,9.56,9.765,9.52,9.66,359813,9.56,9.765,9.52,9.66,359813,0.0,1.0
2024-01-18,9.72,9.73,9.47,9.59,678785,9.72,9.73,9.47,9.59,678785,0.0,1.0
2024-01-19,9.58,9.79,9.57,9.79,385624,9.58,9.79,9.57,9.79,385624,0.0,1.0
2024-01-22,9.86,9.88,9.44,9.64,473819,9.86,9.88,9.44,9.64,473819,0.0,1.0
2024-01-23,9.78,10.005,9.665,9.95,373129,9.78,10.005,9.665,9.95,373129,0.0,1.0
2024-01-24,9.62,9.91,9.44,9.91,320264,9.62,9.91,9.44,9.91,320264,0.0,1.0
2024-01-25,9.62,9.82,9.555,9.72,332454,9.62,9.82,9.555,9.72,332454,0.0,1.0
2024-01-26,9.75,9.8,9.56,9.73,523019,9.75,9.8,9.56,9.73,523019,0.0,1.0
2024-01-29,9.8,9.81,9.61,9.74,370477,9.8,9.81,9.61,9.74,370477,0.0,1.0
2024-01-30,9.71,9.81,9.7,9.79,400639,9.71,9.81,9.7,9.79,400639,0.0,1.0
2024-01-31,9.44,9.84,9.44,9.75,493771,9.44,9.84,9.44,9.75,493771,0.0,1.0
2024-02-01,9.59,9.635,9.315,9.47,509730,9.59,9.635,9.315,9.47,509730,0.0,1.0
2024-02-02,9.31,9.63,9.28,9.47,549066,9.31,9.63,9.28,9.47,549066,0.0,1.0
2024-02-05,9.01,9.27,8.9799,9.19,675044,9.01,9.27,8.9799,9.19,675044,0.0,1.0
2024-02-06,9.2,9.36,9.04,9.05,588655,9.2,9.36,9.04,9.05,588655,0.0,1.0
2024-02-07,9.15,9.21,9.06,9.2,379324,9.15,9.21,9.06,9.2,379324,0.0,1.0
2024-02-08,9.37,9.38,9.08,9.16,404760,9.37,9.38,9.08,9.16,404760,0.0,1.0
2024-02-09,9.44,9.49,9.27,9.38,879609,9.44,9.49,9.27,9.38,879609,0.0,1.0
2024-02-12,9.7,9.785,9.4548,9.46,657674,9.7,9.785,9.4548,9.46,657674,0.0,1.0
2024-02-13,9.46,9.59,9.34,9.48,861673,9.46,9.59,9.34,9.48,861673,0.0,1.0
2024-02-14,12.03,12.115,10.6596,11.9,1776010,12.03,12.115,10.6596,11.9,1776010,0.0,1.0
2024-02-15,12.42,12.5,12.065,12.46,1085671,12.42,12.5,12.065,12.46,1085671,0.0,1.0
2024-02-16,12.17,12.625,12.12,12.41,927821,12.17,12.625,12.12,12.41,927821,0.0,1.0
2024-02-20,12.09,12.28,11.86,12.04,752936,12.09,12.28,11.86,12.04,752936,0.0,1.0
2024-02-21,12.11,12.135,11.9,12.03,553375,12.11,12.135,11.9,12.03,553375,0.0,1.0
2024-02-22,12.2,12.225,11.945,12.03,718327,12.2,12.225,11.945,12.03,718327,0.0,1.0
2024-02-23,12.28,12.29,11.965,12.18,532815,12.28,12.29,11.965,12.18,532815,0.0,1.0
2024-02-26,12.46,12.67,12.17,12.27,642390,12.46,12.67,12.17,12.27,642390,0.0,1.0
2024-02-27,12.55,12.6,12.43,12.48,401684,12.55,12.6,12.43,12.48,401684,0.0,1.0
2024-02-28,12.69,12.74,12.4,12.48,699353,12.69,12.74,12.4,12.48,699353,0.0,1.0
2024-02-29,12.76,12.91,12.5,12.88,1068954,12.76,12.91,12.5,12.88,1068954,0.0,1.0
2024-03-01,12.84,12.87,12.541,12.72,637245,12.84,12.87,12.541,12.72,637245,0.0,1.0
2024-03-04,12.68,12.85,12.515,12.78,592486,12.68,12.85,12.515,12.78,592486,0.0,1.0
2024-03-05,12.67,12.77,12.56,12.6,548134,12.67,12.77,12.56,12.6,548134,0.0,1.0
2024-03-06,12.81,12.87,12.61,12.69,485409,12.81,12.87,12.61,12.69,485409,0.0,1.0
2024-03-07,12.68,13.0,12.63,12.89,438328,12.68,13.0,12.63,12.89,438328,0.0,1.0
2024-03-08,12.77,12.98,12.715,12.8,373777,12.77,12.98,12.715,12.8,373777,0.0,1.0
2024-03-11,12.44,12.67,12.33,12.6,356926,12.44,12.67,12.33,12.6,356926,0.0,1.0
2024-03-12,12.3,12.46,12.25,12.41,274980,12.3,12.46,12.25,12.41,274980,0.0,1.0
2024-03-13,12.16,12.44,12.14,12.24,371091,12.16,12.44,12.14,12.24,371091,0.0,1.0
2024-03-14,12.12,12.19,12.01,12.09,383970,12.12,12.19,12.01,12.09,383970,0.0,1.0
2024-03-15,12.1,12.31,12.025,12.04,1143817,12.1,12.31,12.025,12.04,1143817,0.0,1.0
2024-03-18,12.02,12.12,11.975,12.04,483802,12.02,12.12,11.975,12.04,483802,0.0,1.0
2024-03-19,12.36,12.4,12.02,12.02,372021,12.36,12.4,12.02,12.02,372021,0.0,1.0
2024-03-20,12.38,12.425,12.22,12.32,299582,12.38,12.425,12.22,12.32,299582,0.0,1.0
2024-03-21,12.38,12.51,12.365,12.43,504359,12.38,12.51,12.365,12.43,504359,0.0,1.0
2024-03-22,12.17,12.48,12.16,12.43,254963,12.17,12.48,12.16,12.43,254963,0.0,1.0
2024-03-25,12.15,12.29,12.14,12.22,247293,12.15,12.29,12.14,12.22,247293,0.0,1.0
2024-03-26,12.15,12.28,12.09,12.15,317805,12.15,12.28,12.09,12.15,317805,0.0,1.0
2024-03-27,12.53,12.53,12.185,12.21,252037,12.53,12.53,12.185,12.21,252037,0.0,1.0
2024-03-28,12.48,12.62,12.455,12.53,398437,12.48,12.62,12.455,12.53,398437,0.0,1.0
2024-04-01,12.49,12.55,12.305,12.51,353853,12.49,12.55,12.305,12.51,353853,0.0,1.0
2024-04-02,12.3,12.4,12.12,12.34,476213,12.3,12.4,12.12,12.34,476213,0.0,1.0
2024-04-03,12.39,12.43,12.0694,12.18,360471,12.39,12.43,12.0694,12.18,360471,0.0,1.0
2024-04-04,12.28,12.62,12.23,12.47,290803,12.28,12.62,12.23,12.47,290803,0.0,1.0
2024-04-05,12.21,12.31,12.07,12.22,201513,12.21,12.31,12.07,12.22,201513,0.0,1.0
2024-04-08,12.2,12.32,12.155,12.29,373850,12.2,12.32,12.155,12.29,373850,0.0,1.0
2024-04-09,12.26,12.295,12.095,12.19,386237,12.26,12.295,12.095,12.19,386237,0.0,1.0
2024-04-10,11.87,12.06,11.8,11.92,477306,11.87,12.06,11.8,11.92,477306,0.0,1.0
2024-04-11,11.84,11.92,11.705,11.87,360764,11.84,11.92,11.705,11.87,360764,0.0,1.0
2024-04-12,11.63,11.84,11.55,11.78,261194,11.63,11.84,11.55,11.78,261194,0.0,1.0
2024-04-15,11.54,11.7,11.47,11.65,415847,11.54,11.7,11.47,11.65,415847,0.0,1.0
2024-04-16,11.6,11.665,11.37,11.46,325271,11.6,11.665,11.37,11.46,325271,0.0,1.0
2024-04-17,11.58,11.84,11.57,11.63,381137,11.58,11.84,11.57,11.63,381137,0.0,1.0
2024-04-18,11.7,11.78,11.57,11.63,369575,11.7,11.78,11.57,11.63,369575,0.0,1.0
2024-04-19,11.94,11.955,11.61,11.61,468547,11.94,11.955,11.61,11.61,468547,0.0,1.0
2024-04-22,11.83,12.0,11.81,11.98,376246,11.83,12.0,11.81,11.98,376246,0.0,1.0
2024-04-23,11.95,11.985,11.71,11.88,316983,11.95,11.985,11.71,11.88,316983,0.0,1.0
2024-04-24,11.22,12.52,10.87,12.44,966536,11.22,12.52,10.87,12.44,966536,0.0,1.0
2024-04-25,11.0,11.415,10.98,11.27,495710,11.0,11.415,10.98,11.27,495710,0.0,1.0
2024-04-26,10.85,11.025,10.78,10.94,613413,10.85,11.025,10.78,10.94,613413,0.0,1.0
2024-04-29,10.86,11.03,10.74,10.8,651307,10.86,11.03,10.74,10.8,651307,0.0,1.0
2024-04-30,10.62,10.96,10.6,10.77,1019226,10.62,10.96,10.6,10.77,1019226,0.0,1.0
2024-05-01,10.64,10.96,10.51,10.66,545310,10.64,10.96,10.51,10.66,545310,0.0,1.0
2024-05-02,10.69,10.77,10.6,10.7,532916,10.69,10.77,10.6,10.7,532916,0.0,1.0
2024-05-03,10.82,10.84,10.485,10.78,406578,10.82,10.84,10.485,10.78,406578,0.0,1.0
2024-05-06,10.83,10.98,10.795,10.91,387398,10.83,10.98,10.795,10.91,387398,0.0,1.0
2024-05-07,10.82,10.88,10.745,10.83,279051,10.82,10.88,10.745,10.83,279051,0.0,1.0
2024-05-08,11.0,11.08,10.6388,10.76,285101,11.0,11.08,10.6388,10.76,285101,0.0,1.0
2024-05-09,11.2,11.2,10.825,10.99,469604,11.2,11.2,10.825,10.99,469604,0.0,1.0
2024-05-10,11.09,11.3195,11.02,11.27,574919,11.09,11.3195,11.02,11.27,574919,0.0,1.0
2024-05-13,11.26,11.315,11.1,11.17,663815,11.26,11.315,11.1,11.17,663815,0.0,1.0
2024-05-14,11.43,11.615,11.17,11.44,638035,11.43,11.615,11.17,11.44,638035,0.0,1.0
2024-05-15,11.54,11.66,11.415,11.48,579308,11.54,11.66,11.415,11.48,579308,0.0,1.0
2024-05-16,11.72,11.745,11.51,11.56,469055,11.72,11.745,11.51,11.56,469055,0.0,1.0
2024-05-17,11.54,11.75,11.47,11.75,546775,11.54,11.75,11.47,11.75,546775,0.0,1.0
2024-05-20,11.45,11.59,11.39,11.54,564582,11.45,11.59,11.39,11.54,564582,0.0,1.0
2024-05-21,11.41,11.605,11.39,11.44,394094,11.41,11.605,11.39,11.44,394094,0.0,1.0
2024-05-22,11.35,11.72,11.29,11.29,459446,11.35,11.72,11.29,11.29,459446,0.0,1.0
2024-05-23,10.9,11.35,10.77,11.35,478151,10.9,11.35,10.77,11.35,478151,0.0,1.0
2024-05-24,10.8,11.14,10.78,11.0,361343,10.8,11.14,10.78,11.0,361343,0.0,1.0
2024-05-28,10.73,10.92,10.52,10.9,610198,10.73,10.92,10.52,10.9,610198,0.0,1.0
2024-05-29,10.61,10.73,10.46,10.64,513303,10.61,10.73,10.46,10.64,513303,0.0,1.0
2024-05-30,10.73,10.99,10.66,10.74,432636,10.73,10.99,10.66,10.74,432636,0.0,1.0
2024-05-31,10.78,10.96,10.59,10.73,1918567,10.78,10.96,10.59,10.73,1918567,0.0,1.0
2024-06-03,10.64,10.99,10.4,10.9,813696,10.64,10.99,10.4,10.9,813696,0.0,1.0
2024-06-04,10.43,10.68,10.385,10.66,415514,10.43,10.68,10.385,10.66,415514,0.0,1.0
2024-06-05,10.54,10.56,10.25,10.44,347992,10.54,10.56,10.25,10.44,347992,0.0,1.0
2024-06-06,10.6,10.765,10.49,10.49,398200,10.6,10.765,10.49,10.49,398200,0.0,1.0
2024-06-07,10.43,10.565,10.33,10.5,400055,10.43,10.565,10.33,10.5,400055,0.0,1.0
2024-06-10,10.34,10.385,10.205,10.36,321753,10.34,10.385,10.205,10.36,321753,0.0,1.0
2024-06-11,10.31,10.37,10.13,10.23,334642,10.31,10.37,10.13,10.23,334642,0.0,1.0
2024-06-12,10.52,10.78,10.5,10.57,377158,10.52,10.78,10.5,10.57,377158,0.0,1.0
2024-06-13,10.33,10.48,10.24,10.47,272598,10.33,10.48,10.24,10.47,272598,0.0,1.0
2024-06-14,10.23,10.27,10.145,10.27,310040,10.23,10.27,10.145,10.27,310040,0.0,1.0
2024-06-17,10.34,10.35,10.11,10.15,382532,10.34,10.35,10.11,10.15,382532,0.0,1.0
2024-06-18,10.17,10.32,10.16,10.32,343960,10.17,10.32,10.16,10.32,343960,0.0,1.0
2024-06-20,10.08,10.255,10.06,10.09,323241,10.08,10.255,10.06,10.09,323241,0.0,1.0
2024-06-21,10.17,10.27,10.08,10.13,1554433,10.17,10.27,10.08,10.13,1554433,0.0,1.0
2024-06-24,10.31,10.35,10.16,10.16,292671,10.31,10.35,10.16,10.16,292671,0.0,1.0
2024-06-25,10.29,10.29,10.14,10.28,263499,10.29,10.29,10.14,10.28,263499,0.0,1.0
2024-06-26,10.46,10.48,10.2,10.22,394825,10.46,10.48,10.2,10.22,394825,0.0,1.0
2024-06-27,10.65,10.65,10.495,10.52,327412,10.65,10.65,10.495,10.52,327412,0.0,1.0
2024-06-28,10.58,10.78,10.4,10.74,4192631,10.58,10.78,10.4,10.74,4192631,0.0,1.0
2024-07-01,10.89,10.9,10.54,10.58,798375,10.89,10.9,10.54,10.58,798375,0.0,1.0
2024-07-02,11.26,11.335,10.95,10.95,1089494,11.26,11.335,10.95,10.95,1089494,0.0,1.0
2024-07-03,10.6,11.23,10.46,11.23,338767,10.6,11.23,10.46,11.23,338767,0.0,1.0
2024-07-05,10.7,10.775,10.59,10.62,546892,10.7,10.775,10.59,10.62,546892,0.0,1.0
2024-07-08,10.72,10.82,10.6039,10.79,371257,10.72,10.82,10.6039,10.79,371257,0.0,1.0
2024-07-09,10.43,10.71,10.39,10.67,338123,10.43,10.71,10.39,10.67,338123,0.0,1.0
2024-07-10,10.51,10.54,10.415,10.49,233203,10.51,10.54,10.415,10.49,233203,0.0,1.0
2024-07-11,11.06,11.085,10.67,10.76,415149,11.06,11.085,10.67,10.76,415149,0.0,1.0
2024-07-12,11.23,11.29,11.09,11.21,428441,11.23,11.29,11.09,11.21,428441,0.0,1.0
2024-07-15,11.28,11.45,11.245,11.29,535661,11.28,11.45,11.245,11.29,535661,0.0,1.0
2024-07-16,11.76,11.76,11.26,11.4,447451,11.76,11.76,11.26,11.4,447451,0.0,1.0
2024-07-17,11.76,12.02,11.63,11.67,434599,11.76,12.02,11.63,11.67,434599,0.0,1.0
2024-07-18,11.62,11.905,11.515,11.66,420507,11.62,11.905,11.515,11.66,420507,0.0,1.0
2024-07-19,11.49,11.71,11.45,11.64,362063,11.49,11.71,11.45,11.64,362063,0.0,1.0
2024-07-22,11.71,11.75,11.4,11.55,425232,11.71,11.75,11.4,11.55,425232,0.0,1.0
2024-07-23,11.87,11.96,11.67,11.68,431407,11.87,11.96,11.67,11.68,431407,0.0,1.0
2024-07-24,11.075,11.55,10.12,11.03,2069147,11.075,11.55,10.12,11.03,2069147,0.0,1.0
2024-07-25,10.79,11.2,10.76,11.2,783512,10.79,11.2,10.76,11.2,783512,0.0,1.0
2024-07-26,11.35,11.37,10.94,10.95,584820,11.35,11.37,10.94,10.95,584820,0.0,1.0
2024-07-29,11.56,11.695,11.31,11.34,457900,11.56,11.695,11.31,11.34,457900,0.0,1.0
2024-07-30,11.51,11.64,11.15,11.64,763882,11.51,11.64,11.15,11.64,763882,0.0,1.0
2024-07-31,11.43,11.66,11.32,11.6,637679,11.43,11.66,11.32,11.6,637679,0.0,1.0
2024-08-01,11.13,11.58,10.985,11.42,492396,11.13,11.58,10.985,11.42,492396,0.0,1.0
2024-08-02,10.81,10.94,10.72,10.82,480500,10.81,10.94,10.72,10.82,480500,0.0,1.0
2024-08-05,10.42,10.45,10.12,10.23,516468,10.42,10.45,10.12,10.23,516468,0.0,1.0
2024-08-06,10.55,10.63,10.3,10.41,396949,10.55,10.63,10.3,10.41,396949,0.0,1.0
2024-08-07,10.49,10.7399,10.45,10.71,331266,10.49,10.7399,10.45,10.71,331266,0.0,1.0
2024-08-08,10.58,10.69,10.42,10.56,299355,10.58,10.69,10.42,10.56,299355,0.0,1.0
2024-08-09,10.48,10.61,10.41,10.61,362341,10.48,10.61,10.41,10.61,362341,0.0,1.0
2024-08-12,10.38,10.55,10.335,10.55,266669,10.38,10.55,10.335,10.55,266669,0.0,1.0
2024-08-13,10.59,10.62,10.42,10.49,270473,10.59,10.62,10.42,10.49,270473,0.0,1.0
2024-08-14,10.45,10.635,10.405,10.61,228872,10.45,10.635,10.405,10.61,228872,0.0,1.0
2024-08-15,10.62,10.78,10.6,10.69,278530,10.62,10.78,10.6,10.69,278530,0.0,1.0
2024-08-16,10.67,10.845,10.63,10.63,340972,10.67,10.845,10.63,10.63,340972,0.0,1.0
2024-08-19,10.74,10.7568,10.65,10.69,253447,10.74,10.7568,10.65,10.69,253447,0.0,1.0
2024-08-20,10.59,10.75,10.5548,10.73,275955,10.59,10.75,10.5548,10.73,275955,0.0,1.0
2024-08-21,10.69,10.755,10.57,10.64,286392,10.69,10.755,10.57,10.64,286392,0.0,1.0
2024-08-22,10.55,10.71,10.505,10.67,234413,10.55,10.71,10.505,10.67,234413,0.0,1.0
2024-08-23,10.91,11.03,10.61,10.61,317665,10.91,11.03,10.61,10.61,317665,0.0,1.0
2024-08-26,11.1,11.21,10.982,10.99,292771,11.1,11.21,10.982,10.99,292771,0.0,1.0
2024-08-27,10.89,11.06,10.76,11.06,224731,10.89,11.06,10.76,11.06,224731,0.0,1.0
2024-08-28,10.81,10.96,10.72,10.84,219022,10.81,10.96,10.72,10.84,219022,0.0,1.0
2024-08-29,10.86,10.95,10.78,10.95,224032,10.86,10.95,10.78,10.95,224032,0.0,1.0
2024-08-30,10.89,10.9,10.725,10.86,217404,10.89,10.9,10.725,10.86,217404,0.0,1.0
2024-09-03,10.8,10.91,10.77,10.77,246916,10.8,10.91,10.77,10.77,246916,0.0,1.0
2024-09-04,10.78,10.915,10.68,10.78,282451,10.78,10.915,10.68,10.78,282451,0.0,1.0
2024-09-05,10.77,10.84,10.72,10.84,161947,10.77,10.84,10.72,10.84,161947,0.0,1.0
2024-09-06,10.49,10.78,10.41,10.76,251203,10.49,10.78,10.41,10.76,251203,0.0,1.0
2024-09-09,10.51,10.575,10.18,10.46,365509,10.51,10.575,10.18,10.46,365509,0.0,1.0
2024-09-10,10.76,10.865,10.525,10.54,356320,10.76,10.865,10.525,10.54,356320,0.0,1.0
2024-09-11,10.59,10.68,10.35,10.68,213066,10.59,10.68,10.35,10.68,213066,0.0,1.0
2024-09-12,10.61,10.73,10.52,10.59,308657,10.61,10.73,10.52,10.59,308657,0.0,1.0
2024-09-13,11.14,11.14,10.645,10.77,331688,11.14,11.14,10.645,10.77,331688,0.0,1.0
2024-09-16,11.26,11.28,11.07,11.22,386312,11.26,11.28,11.07,11.22,386312,0.0,1.0
2024-09-17,11.53,11.71,11.36,11.41,399647,11.53,11.71,11.36,11.41,399647,0.0,1.0
2024-09-18,11.66,11.94,11.42,11.51,489707,11.66,11.94,11.42,11.51,489707,0.0,1.0
2024-09-19,11.81,11.96,11.41,11.96,477698,11.81,11.96,11.41,11.96,477698,0.0,1.0
2024-09-20,11.35,11.77,11.29,11.7,1689374,11.35,11.77,11.29,11.7,1689374,0.0,1.0
2024-09-23,10.95,11.4,10.945,11.4,298143,10.95,11.4,10.945,11.4,298143,0.0,1.0
2024-09-24,11.14,11.27,10.97,11.0,322581,11.14,11.27,10.97,11.0,322581,0.0,1.0
2024-09-25,11.07,11.15,10.99,11.13,350200,11.07,11.15,10.99,11.13,350200,0.0,1.0
2024-09-26,11.05,11.32,11.04,11.23,309723,11.05,11.32,11.04,11.23,309723,0.0,1.0
2024-09-27,11.04,11.22,10.955,11.18,327218,11.04,11.22,10.955,11.18,327218,0.0,1.0
2024-09-30,11.17,11.2,10.96,11.01,351745,11.17,11.2,10.96,11.01,351745,0.0,1.0
2024-10-01,10.42,11.19,10.39,11.19,523707,10.42,11.19,10.39,11.19,523707,0.0,1.0
2024-10-02,10.22,10.51,10.11,10.36,643772,10.22,10.51,10.11,10.36,643772,0.0,1.0
2024-10-03,9.71,10.165,9.7,10.14,469721,9.71,10.165,9.7,10.14,469721,0.0,1.0
2024-10-04,10.05,10.11,9.83,9.83,408715,10.05,10.11,9.83,9.83,408715,0.0,1.0
2024-10-07,9.88,9.99,9.765,9.99,387209,9.88,9.99,9.765,9.99,387209,0.0,1.0
2024-10-08,10.03,10.03,9.84,9.91,486479,10.03,10.03,9.84,9.91,486479,0.0,1.0
2024-10-09,10.12,10.25,9.98,9.98,258796,10.12,10.25,9.98,9.98,258796,0.0,1.0
2024-10-10,10.0,10.02,9.86,10.02,327656,10.0,10.02,9.86,10.02,327656,0.0,1.0
2024-10-11,10.18,10.18,9.98,9.99,254812,10.18,10.18,9.98,9.99,254812,0.0,1.0
2024-10-14,10.45,10.46,10.1224,10.17,320297,10.45,10.46,10.1224,10.17,320297,0.0,1.0
2024-10-15,10.74,10.79,10.45,10.45,340353,10.74,10.79,10.45,10.45,340353,0.0,1.0
2024-10-16,10.74,10.85,10.63,10.78,278790,10.74,10.85,10.63,10.78,278790,0.0,1.0
2024-10-17,10.74,10.91,10.54,10.74,315174,10.74,10.91,10.54,10.74,315174,0.0,1.0
2024-10-18,10.62,10.802,10.605,10.73,212809,10.62,10.802,10.605,10.73,212809,0.0,1.0
2024-10-21,10.45,10.6407,10.44,10.58,259666,10.45,10.6407,10.44,10.58,259666,0.0,1.0
2024-10-22,10.29,10.45,10.25,10.4,311637,10.29,10.45,10.25,10.4,311637,0.0,1.0
2024-10-23,10.58,10.58,9.79,9.95,400012,10.58,10.58,9.79,9.95,400012,0.0,1.0
2024-10-24,10.7,10.84,10.05,10.12,632091,10.7,10.84,10.05,10.12,632091,0.0,1.0
2024-10-25,10.74,10.995,10.68,10.71,672675,10.74,10.995,10.68,10.71,672675,0.0,1.0
2024-10-28,10.95,11.03,10.77,10.87,364753,10.95,11.03,10.77,10.87,364753,0.0,1.0
2024-10-29,11.02,11.05,10.83,10.86,392538,11.02,11.05,10.83,10.86,392538,0.0,1.0
2024-10-30,11.05,11.28,10.97,11.0,345104,11.05,11.28,10.97,11.0,345104,0.0,1.0
2024-10-31,10.97,11.105,10.915,11.09,629000,10.97,11.105,10.915,11.09,629000,0.0,1.0
2024-11-01,11.15,11.19,11.01,11.01,323510,11.15,11.19,11.01,11.01,323510,0.0,1.0
2024-11-04,11.17,11.23,11.05,11.15,327713,11.17,11.23,11.05,11.15,327713,0.0,1.0
2024-11-05,11.39,11.43,11.13,11.13,320057,11.39,11.43,11.13,11.13,320057,0.0,1.0
2024-11-06,11.88,12.28,11.84,12.08,539809,11.88,12.28,11.84,12.08,539809,0.0,1.0
2024-11-07,11.75,12.09,11.75,11.89,350772,11.75,12.09,11.75,11.89,350772,0.0,1.0
2024-11-08,11.87,11.93,11.7,11.74,292100,11.87,11.93,11.7,11.74,292100,0.0,1.0
2024-11-11,12.21,12.245,11.97,12.02,314214,12.21,12.245,11.97,12.02,314214,0.0,1.0
2024-11-12,12.44,12.47,12.11,12.11,457004,12.44,12.47,12.11,12.11,457004,0.0,1.0
2024-11-13,12.19,12.67,12.12,12.52,426990,12.19,12.67,12.12,12.52,426990,0.0,1.0
2024-11-14,11.93,12.335,11.9,12.29,314614,11.93,12.335,11.9,12.29,314614,0.0,1.0
2024-11-15,11.54,12.0,11.53,12.0,405265,11.54,12.0,11.53,12.0,405265,0.0,1.0
2024-11-18,11.23,11.555,11.18,11.55,283397,11.23,11.555,11.18,11.55,283397,0.0,1.0
2024-11-19,11.36,11.385,11.08,11.08,350355,11.36,11.385,11.08,11.08,350355,0.0,1.0
2024-11-20,11.39,11.48,11.2,11.3,245100,11.39,11.48,11.2,11.3,245100,0.0,1.0
2024-11-21,11.52,11.72,11.38,11.43,344468,11.52,11.72,11.38,11.43,344468,0.0,1.0
2024-11-22,11.68,11.8,11.51,11.54,338999,11.68,11.8,11.51,11.54,338999,0.0,1.0
2024-11-25,11.93,12.13,11.82,11.82,527883,11.93,12.13,11.82,11.82,527883,0.0,1.0
2024-11-26,12.13,12.14,11.785,11.86,496651,12.13,12.14,11.785,11.86,496651,0.0,1.0
2024-11-27,12.38,12.58,12.18,12.19,688927,12.38,12.58,12.18,12.19,688927,0.0,1.0
2024-11-29,12.34,12.54,12.01,12.52,355665,12.34,12.54,12.01,12.52,355665,0.0,1.0
2024-12-02,12.46,12.49,12.083536,12.36,449970,12.46,12.49,12.083536,12.36,449970,0.0,1.0
2024-12-03,12.53,12.62,12.34,12.41,392897,12.53,12.62,12.34,12.41,392897,0.0,1.0
2024-12-04,12.62,12.75,12.39,12.53,401208,12.62,12.75,12.39,12.53,401208,0.0,1.0
2024-12-05,12.35,12.65,12.31,12.58,265127,12.35,12.65,12.31,12.58,265127,0.0,1.0
2024-12-06,12.42,12.44,12.275,12.4,205384,12.42,12.44,12.275,12.4,205384,0.0,1.0
2024-12-09,12.57,12.65,12.34,12.34,356909,12.57,12.65,12.34,12.34,356909,0.0,1.0
2024-12-10,12.9,12.99,12.4,12.57,298252,12.9,12.99,12.4,12.57,298252,0.0,1.0
2024-12-11,12.75,12.97,12.55,12.97,427276,12.75,12.97,12.55,12.97,427276,0.0,1.0
2024-12-12,12.89,12.9,12.61,12.71,370754,12.89,12.9,12.61,12.71,370754,0.0,1.0
2024-12-13,12.54,12.9,12.43,12.84,368373,12.54,12.9,12.43,12.84,368373,0.0,1.0
2024-12-16,12.37,12.56,12.095,12.38,508863,12.37,12.56,12.095,12.38,508863,0.0,1.0
2024-12-17,11.8,12.465,11.76,12.32,438953,11.8,12.465,11.76,12.32,438953,0.0,1.0
2024-12-18,11.6,12.19,11.415,11.9,649872,11.6,12.19,11.415,11.9,649872,0.0,1.0
2024-12-19,11.44,11.975,11.44,11.73,443029,11.44,11.975,11.44,11.73,443029,0.0,1.0
2024-12-20,11.3,11.6,11.23,11.3,1579219,11.3,11.6,11.23,11.3,1579219,0.0,1.0
2024-12-23,11.12,11.49,11.0315,11.31,405439,11.12,11.49,11.0315,11.31,405439,0.0,1.0
2024-12-24,11.51,11.51,11.11,11.14,212851,11.51,11.51,11.11,11.14,212851,0.0,1.0
2024-12-26,11.67,11.705,11.34,11.41,373479,11.67,11.705,11.34,11.41,373479,0.0,1.0
2024-12-27,11.52,11.73,11.33,11.57,328526,11.52,11.73,11.33,11.57,328526,0.0,1.0
2024-12-30,11.52,11.59,11.19,11.39,231744,11.52,11.59,11.19,11.39,231744,0.0,1.0
2024-12-31,11.615,11.79,11.57,11.58,419830,11.615,11.79,11.57,11.58,419830,0.0,1.0
2025-01-02,11.46,11.87,11.38,11.71,342748,11.46,11.87,11.38,11.71,342748,0.0,1.0
2025-01-03,11.76,11.79,11.355,11.5,458484,11.76,11.79,11.355,11.5,458484,0.0,1.0
2025-01-06,11.67,11.9,11.62,11.72,438764,11.67,11.9,11.62,11.72,438764,0.0,1.0
2025-01-07,11.625,11.84,11.44,11.74,337027,11.625,11.84,11.44,11.74,337027,0.0,1.0
2025-01-08,11.815,11.82,11.315,11.51,336058,11.815,11.82,11.315,11.51,336058,0.0,1.0
2025-01-10,11.47,11.615,11.26,11.53,494232,11.47,11.615,11.26,11.53,494232,0.0,1.0
2025-01-13,11.56,11.69,11.355,11.43,396788,11.56,11.69,11.355,11.43,396788,0.0,1.0
2025-01-14,11.68,11.72,11.46,11.6,239174,11.68,11.72,11.46,11.6,239174,0.0,1.0
2025-01-15,11.74,11.91,11.7,11.91,279749,11.74,11.91,11.7,11.91,279749,0.0,1.0
2025-01-16,11.92,11.95,11.64,11.74,321094,11.92,11.95,11.64,11.74,321094,0.0,1.0
2025-01-17,11.7,12.07,11.63,12.07,291831,11.7,12.07,11.63,12.07,291831,0.0,1.0
2025-01-21,11.82,11.88,11.682,11.8,428873,11.82,11.88,11.682,11.8,428873,0.0,1.0
2025-01-22,11.43,11.77,11.41,11.73,261974,11.43,11.77,11.41,11.73,261974,0.0,1.0
2025-01-23,11.43,11.64,11.305,11.41,396139,11.43,11.64,11.305,11.41,396139,0.0,1.0
2025-01-24,11.29,11.74,11.26,11.52,476311,11.29,11.74,11.26,11.52,476311,0.0,1.0
2025-01-27,11.25,11.485,11.17,11.32,416417,11.25,11.485,11.17,11.32,416417,0.0,1.0
2025-01-28,11.32,11.535,11.23,11.25,487345,11.32,11.535,11.23,11.25,487345,0.0,1.0
2025-01-29,11.36,11.42,11.2,11.27,448063,11.36,11.42,11.2,11.27,448063,0.0,1.0
2025-01-30,11.19,11.5399,11.1201,11.48,208520,11.19,11.5399,11.1201,11.48,208520,0.0,1.0
2025-01-31,11.09,11.29,10.9905,11.15,370821,11.09,11.29,10.9905,11.15,370821,0.0,1.0
2025-02-03,11.03,11.24,10.83,10.89,486988,11.03,11.24,10.83,10.89,486988,0.0,1.0
2025-02-04,11.04,11.17,10.87,11.04,519198,11.04,11.17,10.87,11.04,519198,0.0,1.0
2025-02-05,11.045,11.21,11.02,11.13,362001,11.045,11.21,11.02,11.13,362001,0.0,1.0
2025-02-06,10.94,11.18,10.87,11.09,441147,10.94,11.18,10.87,11.09,441147,0.0,1.0
2025-02-07,10.78,11.2,10.69,10.9,434383,10.78,11.2,10.69,10.9,434383,0.0,1.0
2025-02-10,10.7,10.85,10.68,10.78,345434,10.7,10.85,10.68,10.78,345434,0.0,1.0
2025-02-11,10.905,10.93,10.61,10.63,594239,10.905,10.93,10.61,10.63,594239,0.0,1.0
2025-02-12,10.71,10.935,10.0001,10.02,887635,10.71,10.935,10.0001,10.02,887635,0.0,1.0
2025-02-13,11.31,11.36,10.8,10.84,741233,11.31,11.36,10.8,10.84,741233,0.0,1.0
2025-02-14,10.84,11.425,10.84,11.31,609817,10.84,11.425,10.84,11.31,609817,0.0,1.0
2025-02-18,10.6,10.815,10.4002,10.79,713099,10.6,10.815,10.4002,10.79,713099,0.0,1.0
2025-02-19,10.67,10.86,10.464,10.49,956800,10.67,10.86,10.464,10.49,956800,0.0,1.0
2025-02-20,10.78,10.885,10.55,10.55,368540,10.78,10.885,10.55,10.55,368540,0.0,1.0
2025-02-21,10.55,10.931,10.53,10.87,584544,10.55,10.931,10.53,10.87,584544,0.0,1.0
2025-02-24,10.47,10.67,10.42,10.59,578202,10.47,10.67,10.42,10.59,578202,0.0,1.0
2025-02-25,10.43,10.6,10.4,10.5,461949,10.43,10.6,10.4,10.5,461949,0.0,1.0
2025-02-26,10.48,10.54,10.22,10.35,427240,10.48,10.54,10.22,10.35,427240,0.0,1.0
2025-02-27,10.55,10.6,10.34,10.4,332654,10.55,10.6,10.34,10.4,332654,0.0,1.0
2025-02-28,10.5,10.59,10.415,10.57,438117,10.5,10.59,10.415,10.57,438117,0.0,1.0
2025-03-03,10.45,10.66,10.43,10.52,472249,10.45,10.66,10.43,10.52,472249,0.0,1.0
2025-03-04,10.34,10.56,10.17,10.39,570177,10.34,10.56,10.17,10.39,570177,0.0,1.0
2025-03-05,10.44,10.61,10.31,10.37,474216,10.44,10.61,10.31,10.37,474216,0.0,1.0
2025-03-06,10.55,10.61,10.22,10.37,365395,10.55,10.61,10.22,10.37,365395,0.0,1.0
2025-03-07,10.69,10.8,10.4303,10.51,602683,10.69,10.8,10.4303,10.51,602683,0.0,1.0
2025-03-10,10.76,10.81,10.35,10.64,718053,10.76,10.81,10.35,10.64,718053,0.0,1.0
2025-03-11,11.03,11.165,10.74,10.81,595759,11.03,11.165,10.74,10.81,595759,0.0,1.0
2025-03-12,10.82,11.04,10.44,11.04,604942,10.82,11.04,10.44,11.04,604942,0.0,1.0
2025-03-13,10.67,10.875,10.66,10.82,525205,10.67,10.875,10.66,10.82,525205,0.0,1.0
2025-03-14,10.92,10.935,10.54,10.65,538518,10.92,10.935,10.54,10.65,538518,0.0,1.0
2025-03-17,11.0,11.195,10.9,10.97,396845,11.0,11.195,10.9,10.97,396845,0.0,1.0
2025-03-18,10.88,11.01,10.83,10.94,513404,10.88,11.01,10.83,10.94,513404,0.0,1.0
2025-03-19,10.93,10.965,10.73,10.9,326738,10.93,10.965,10.73,10.9,326738,0.0,1.0
2025-03-20,10.55,10.91,10.52,10.83,414621,10.55,10.91,10.52,10.83,414621,0.0,1.0
2025-03-21,10.42,10.43,10.17,10.43,885824,10.42,10.43,10.17,10.43,885824,0.0,1.0
2025-03-24,10.3,10.54,10.115,10.5,413118,10.3,10.54,10.115,10.5,413118,0.0,1.0
2025-03-25,10.36,10.41,10.255,10.32,522496,10.36,10.41,10.255,10.32,522496,0.0,1.0
2025-03-26,10.44,10.4575,10.3121,10.45,339578,10.44,10.4575,10.3121,10.45,339578,0.0,1.0
2025-03-27,10.74,10.76,10.42,10.45,398591,10.74,10.76,10.42,10.45,398591,0.0,1.0
2025-03-28,10.35,10.72,10.305,10.72,494250,10.35,10.72,10.305,10.72,494250,0.0,1.0
2025-03-31,10.08,10.31,10.06,10.3,580237,10.08,10.31,10.06,10.3,580237,0.0,1.0
2025-04-01,10.07,10.22,9.97,10.04,371098,10.07,10.22,9.97,10.04,371098,0.0,1.0
2025-04-02,10.22,10.24,9.975,9.99,383583,10.22,10.24,9.975,9.99,383583,0.0,1.0
2025-04-03,10.13,10.19,9.89,10.01,489929,10.13,10.19,9.89,10.01,489929,0.0,1.0
2025-04-04,10.07,10.13,9.825,9.9,655956,10.07,10.13,9.825,9.9,655956,0.0,1.0
2025-04-07,9.9,10.19,9.64,9.86,664141,9.9,10.19,9.64,9.86,664141,0.0,1.0
2025-04-08,9.64,10.07,9.5,10.07,498955,9.64,10.07,9.5,10.07,498955,0.0,1.0
2025-04-09,10.05,10.33,9.57,9.57,568017,10.05,10.33,9.57,9.57,568017,0.0,1.0
2025-04-10,9.78,9.92,9.6,9.91,452369,9.78,9.92,9.6,9.91,452369,0.0,1.0
2025-04-11,9.77,9.9,9.52,9.9,489406,9.77,9.9,9.52,9.9,489406,0.0,1.0
2025-04-14,9.79,9.87,9.63,9.87,361888,9.79,9.87,9.63,9.87,361888,0.0,1.0
2025-04-15,9.65,9.82,9.5425,9.72,359915,9.65,9.82,9.5425,9.72,359915,0.0,1.0
2025-04-16,9.55,9.71,9.485,9.63,391448,9.55,9.71,9.485,9.63,391448,0.0,1.0
2025-04-17,9.52,9.67,9.41,9.51,442932,9.52,9.67,9.41,9.51,442932,0.0,1.0
2025-04-21,9.37,9.53,9.125,9.45,563729,9.37,9.53,9.125,9.45,563729,0.0,1.0
2025-04-22,9.41,9.505,9.31,9.42,742317,9.41,9.505,9.31,9.42,742317,0.0,1.0
2025-04-23,12.19,12.2,10.86,11.1,3007375,12.19,12.2,10.86,11.1,3007375,0.0,1.0
2025-04-24,13.52,13.56,12.035,12.56,2133564,13.52,13.56,12.035,12.56,2133564,0.0,1.0
2025-04-25,13.67,13.685,13.22,13.45,1142990,13.67,13.685,13.22,13.45,1142990,0.0,1.0
2025-04-28,13.79,13.8993,13.48,13.71,876416,13.79,13.8993,13.48,13.71,876416,0.0,1.0
2025-04-29,14.03,14.17,13.665,13.79,740327,14.03,14.17,13.665,13.79,740327,0.0,1.0
2025-04-30,14.21,14.295,13.62,13.92,933673,14.21,14.295,13.62,13.92,933673,0.0,1.0
2025-05-01,14.52,14.53,14.0,14.17,963304,14.52,14.53,14.0,14.17,963304,0.0,1.0
2025-05-02,14.78,14.8,14.32,14.32,889281,14.78,14.8,14.32,14.32,889281,0.0,1.0
2025-05-05,14.57,14.79,14.13,14.375,722697,14.57,14.79,14.13,14.375,722697,0.0,1.0
2025-05-06,14.39,14.71,14.28,14.48,812205,14.39,14.71,14.28,14.48,812205,0.0,1.0
2025-05-07,14.32,14.67,14.21,14.47,866588,14.32,14.67,14.21,14.47,866588,0.0,1.0
2025-05-08,14.35,14.67,14.33,14.44,894553,14.35,14.67,14.33,14.44,894553,0.0,1.0
2025-05-09,14.27,14.46,14.21,14.34,799951,14.27,14.46,14.21,14.34,799951,0.0,1.0
2025-05-12,14.49,14.8999,14.375,14.7,749552,14.49,14.8999,14.375,14.7,749552,0.0,1.0
2025-05-13,14.52,14.74,14.412,14.61,511007,14.52,14.74,14.412,14.61,511007,0.0,1.0
2025-05-14,14.29,14.5,14.22,14.5,736531,14.29,14.5,14.22,14.5,736531,0.0,1.0
2025-05-15,14.46,14.485,14.1,14.1,520640,14.46,14.485,14.1,14.1,520640,0.0,1.0
2025-05-16,14.8,14.8292,14.27,14.46,544220,14.8,14.8292,14.27,14.46,544220,0.0,1.0
2025-05-19,14.67,14.74,14.56,14.73,550426,14.67,14.74,14.56,14.73,550426,0.0,1.0
2025-05-20,14.78,14.83,14.6,14.71,369863,14.78,14.83,14.6,14.71,369863,0.0,1.0
2025-05-21,14.5,14.665,14.39,14.58,474992,14.5,14.665,14.39,14.58,474992,0.0,1.0
2025-05-22,14.28,14.53,14.17,14.5,410938,14.28,14.53,14.17,14.5,410938,0.0,1.0
2025-05-23,14.2,14.8399,14.118,14.28,560413,14.2,14.8399,14.118,14.28,560413,0.0,1.0
2025-05-27,14.26,14.58,14.22,14.4,597650,14.26,14.58,14.22,14.4,597650,0.0,1.0
2025-05-28,14.01,14.34,13.995,14.19,566277,14.01,14.34,13.995,14.19,566277,0.0,1.0
2025-05-29,14.16,14.18,13.99,14.06,525918,14.16,14.18,13.99,14.06,525918,0.0,1.0
2025-05-30,14.1,14.21,14.01,14.06,638513,14.1,14.21,14.01,14.06,638513,0.0,1.0
2025-06-02,13.99,14.105,13.8,14.02,546416,13.99,14.105,13.8,14.02,546416,0.0,1.0
2025-06-03,14.12,14.185,13.9114,13.96,468449,14.12,14.185,13.9114,13.96,468449,0.0,1.0
2025-06-04,14.25,14.43,13.935,14.07,830740,14.25,14.43,13.935,14.07,830740,0.0,1.0
2025-06-05,14.15,14.275,14.03,14.21,707360,14.15,14.275,14.03,14.21,707360,0.0,1.0
2025-06-06,14.44,14.5,14.12,14.32,689436,14.44,14.5,14.12,14.32,689436,0.0,1.0
2025-06-09,14.63,14.655,14.37,14.5,547721,14.63,14.655,14.37,14.5,547721,0.0,1.0
2025-06-10,14.58,14.8,14.545,14.7,458547,14.58,14.8,14.545,14.7,458547,0.0,1.0
2025-06-11,14.78,14.82,14.5,14.6,792135,14.78,14.82,14.5,14.6,792135,0.0,1.0
2025-06-12,14.82,14.88,14.595,14.7,664683,14.82,14.88,14.595,14.7,664683,0.0,1.0
2025-06-13,14.65,14.74,14.45,14.61,700142,14.65,14.74,14.45,14.61,700142,0.0,1.0
2025-06-16,14.91,15.3425,14.73,14.73,1084246,14.91,15.3425,14.73,14.73,1084246,0.0,1.0
2025-06-17,14.5,14.805,14.48,14.76,610151,14.5,14.805,14.48,14.76,610151,0.0,1.0
2025-06-18,14.44,14.72,14.36,14.52,564533,14.44,14.72,14.36,14.52,564533,0.0,1.0
2025-06-20,14.36,14.635,14.235,14.57,1856523,14.36,14.635,14.235,14.57,1856523,0.0,1.0
2025-06-23,14.3,14.39,14.09,14.3,432360,14.3,14.39,14.09,14.3,432360,0.0,1.0
2025-06-24,14.52,14.53,14.24,14.38,501218,14.52,14.53,14.24,14.38,501218,0.0,1.0
2025-06-25,14.71,14.74,14.43,14.5,530808,14.71,14.74,14.43,14.5,530808,0.0,1.0
2025-06-26,14.9,14.9198,14.71,14.87,442490,14.9,14.9198,14.71,14.87,442490,0.0,1.0
2025-06-27,14.93,14.94,14.6725,14.9,1654289,14.93,14.94,14.6725,14.9,1654289,0.0,1.0
2025-06-30,15.03,15.075,14.795,14.92,846297,15.03,15.075,14.795,14.92,846297,0.0,1.0
2025-07-01,15.53,15.73,14.985,15.02,788454,15.53,15.73,14.985,15.02,788454,0.0,1.0
2025-07-02,14.935,15.575,14.89,15.48,685910,14.935,15.575,14.89,15.48,685910,0.0,1.0
2025-07-03,15.14,15.15,14.76,14.95,293162,15.14,15.15,14.76,14.95,293162,0.0,1.0
2025-07-07,14.77,15.19,14.73,15.1,452963,14.77,15.19,14.73,15.1,452963,0.0,1.0
2025-07-08,14.685,15.06,14.655,14.86,461543,14.685,15.06,14.655,14.86,461543,0.0,1.0
2025-07-09,14.66,14.89,14.45,14.89,512239,14.66,14.89,14.45,14.89,512239,0.0,1.0
2025-07-10,13.82,14.745,12.75,14.6,1970764,13.82,14.745,12.75,14.6,1970764,0.0,1.0
2025-07-11,13.53,13.87,13.365,13.82,690675,13.53,13.87,13.365,13.82,690675,0.0,1.0
2025-07-14,13.36,13.56,13.195,13.53,1048020,13.36,13.56,13.195,13.53,1048020,0.0,1.0
2025-07-15,13.12,13.455,12.96,13.44,874088,13.12,13.455,12.96,13.44,874088,0.0,1.0
2025-07-16,13.2,13.21,12.97,13.13,574935,13.2,13.21,12.97,13.13,574935,0.0,1.0
2025-07-17,12.99,13.25,12.95,13.14,674331,12.99,13.25,12.95,13.14,674331,0.0,1.0
2025-07-18,12.69,13.13,12.66,13.13,627847,12.69,13.13,12.66,13.13,627847,0.0,1.0
2025-07-21,12.74,12.88,12.665,12.79,678236,12.74,12.88,12.665,12.79,678236,0.0,1.0
2025-07-22,13.05,13.07,12.67,12.73,1270065,13.05,13.07,12.67,12.73,1270065,0.0,1.0
2025-07-23,14.63,15.38,13.465,13.64,2626494,14.63,15.38,13.465,13.64,2626494,0.0,1.0
2025-07-24,13.64,14.61,13.54,14.61,1388344,13.64,14.61,13.54,14.61,1388344,0.0,1.0
2025-07-25,13.25,13.665,13.125,13.62,950040,13.25,13.665,13.125,13.62,950040,0.0,1.0
2025-07-28,13.25,13.355,13.07,13.2,921608,13.25,13.355,13.07,13.2,921608,0.0,1.0
2025-07-29,13.27,13.7,13.26,13.7,837647,13.27,13.7,13.26,13.7,837647,0.0,1.0
2025-07-30,13.38,13.56,13.17,13.37,916170,13.38,13.56,13.17,13.37,916170,0.0,1.0
2025-07-31,13.01,13.305,12.97,13.24,794216,13.01,13.305,12.97,13.24,794216,0.0,1.0
2025-08-01,13.07,13.1,12.84,12.94,924999,13.07,13.1,12.84,12.94,924999,0.0,1.0
2025-08-04,13.84,13.86,13.06,13.07,1048889,13.84,13.86,13.06,13.07,1048889,0.0,1.0
2025-08-05,13.97,14.16,13.645,13.88,1809127,13.97,14.16,13.645,13.88,1809127,0.0,1.0
2025-08-06,13.99,14.03,13.81,13.95,822701,13.99,14.03,13.81,13.95,822701,0.0,1.0
2025-08-07,13.73,14.11,13.691,14.07,838924,13.73,14.11,13.691,14.07,838924,0.0,1.0
2025-08-08,14.39,14.4,13.75,13.78,886206,14.39,14.4,13.75,13.78,886206,0.0,1.0
2025-08-11,14.47,14.61,14.2,14.45,1044311,14.47,14.61,14.2,14.45,1044311,0.0,1.0
2025-08-12,14.84,14.86,14.415,14.59,853912,14.84,14.86,14.415,14.59,853912,0.0,1.0
2025-08-13,15.27,15.31,14.69,14.85,1169832,15.27,15.31,14.69,14.85,1169832,0.0,1.0
2025-08-14,15.09,15.33,14.82,15.1,1053502,15.09,15.33,14.82,15.1,1053502,0.0,1.0
2025-08-15,15.02,15.195,14.92,15.14,852998,15.02,15.195,14.92,15.14,852998,0.0,1.0
2025-08-18,15.31,15.355,15.035,15.07,575765,15.31,15.355,15.035,15.07,575765,0.0,1.0
2025-08-19,15.39,15.8,15.31,15.31,709074,15.39,15.8,15.31,15.31,709074,0.0,1.0
2025-08-20,15.23,15.57,15.11,15.39,572050,15.23,15.57,15.11,15.39,572050,0.0,1.0
2025-08-21,15.215,15.43,15.14,15.14,497540,15.215,15.43,15.14,15.14,497540,0.0,1.0
2025-08-22,15.775,15.8,15.329,15.35,645574,15.775,15.8,15.329,15.35,645574,0.0,1.0
2025-08-25,15.49,15.89,15.425,15.74,583431,15.49,15.89,15.425,15.74,583431,0.0,1.0
2025-08-26,15.47,15.78,15.33,15.48,741898,15.47,15.78,15.33,15.48,741898,0.0,1.0
2025-08-27,15.58,15.605,15.28,15.39,541564,15.58,15.605,15.28,15.39,541564,0.0,1.0
2025-08-28,15.67,15.69,15.4,15.59,527979,15.67,15.69,15.4,15.59,527979,0.0,1.0
2025-08-29,15.61,15.835,15.54,15.7,455376,15.61,15.835,15.54,15.7,455376,0.0,1.0
2025-09-02,15.84,15.93,15.3618,15.4,619610,15.84,15.93,15.3618,15.4,619610,0.0,1.0
2025-09-03,15.78,15.89,15.68,15.75,667616,15.78,15.89,15.68,15.75,667616,0.0,1.0
2025-09-04,15.75,15.79,15.445,15.78,706347,15.75,15.79,15.445,15.78,706347,0.0,1.0
2025-09-05,15.83,15.95,15.68,15.83,646461,15.83,15.95,15.68,15.83,646461,0.0,1.0
2025-09-08,15.91,16.18,15.8196,15.88,732702,15.91,16.18,15.8196,15.88,732702,0.0,1.0
2025-09-09,16.11,16.12,15.72,15.85,673146,16.11,16.12,15.72,15.85,673146,0.0,1.0
2025-09-10,15.815,16.18,15.795,16.06,781339,15.815,16.18,15.795,16.06,781339,0.0,1.0
2025-09-11,16.54,16.59,15.82,15.82,759861,16.54,16.59,15.82,15.82,759861,0.0,1.0
2025-09-12,16.02,16.45,16.0,16.4,646166,16.02,16.45,16.0,16.4,646166,0.0,1.0
2025-09-15,15.97,16.0801,15.41,16.02,713705,15.97,16.0801,15.41,16.02,713705,0.0,1.0
2025-09-16,15.62,15.97,15.51,15.97,558513,15.62,15.97,15.51,15.97,558513,0.0,1.0
2025-09-17,15.56,15.93,15.52,15.69,488289,15.56,15.93,15.52,15.69,488289,0.0,1.0
2025-09-18,15.99,16.07,15.595,15.62,468358,15.99,16.07,15.595,15.62,468358,0.0,1.0
2025-09-19,15.83,16.08,15.715,15.98,1311441,15.83,16.08,15.715,15.98,1311441,0.0,1.0
2025-09-22,16.14,16.21,15.7,15.82,749165,16.14,16.21,15.7,15.82,749165,0.0,1.0
2025-09-23,16.03,16.235,15.8,16.12,659506,16.03,16.235,15.8,16.12,659506,0.0,1.0
2025-09-24,16.58,16.595,15.92,16.08,877150,16.58,16.595,15.92,16.08,877150,0.0,1.0
2025-09-25,16.36,16.53,16.19,16.43,892669,16.36,16.53,16.19,16.43,892669,0.0,1.0
2025-09-26,16.36,16.79,16.04,16.35,857728,16.36,16.79,16.04,16.35,857728,0.0,1.0
2025-09-29,16.49,16.51,16.15,16.36,1020780,16.49,16.51,16.15,16.36,1020780,0.0,1.0
2025-09-30,16.83,16.87,16.46,16.46,1399036,16.83,16.87,16.46,16.46,1399036,0.0,1.0
2025-10-01,16.25,16.91,16.23,16.67,843390,16.25,16.91,16.23,16.67,843390,0.0,1.0
2025-10-02,16.54,16.63,16.1558,16.16,781368,16.54,16.63,16.1558,16.16,781368,0.0,1.0
2025-10-03,16.3,16.7,16.255,16.62,525461,16.3,16.7,16.255,16.62,525461,0.0,1.0
2025-10-06,16.2,16.5,16.14,16.3,505558,16.2,16.5,16.14,16.3,505558,0.0,1.0
2025-10-07,15.92,16.34,15.82,16.25,453211,15.92,16.34,15.82,16.25,453211,0.0,1.0
2025-10-08,16.0,16.13,15.94,16.05,402902,16.0,16.13,15.94,16.05,402902,0.0,1.0
2025-10-09,15.76,16.06,15.705,15.99,349300,15.76,16.06,15.705,15.99,349300,0.0,1.0
2025-10-10,15.18,15.9475,15.13,15.76,541723,15.18,15.9475,15.13,15.76,541723,0.0,1.0
2025-10-13,15.64,15.68,15.36,15.37,480698,15.64,15.68,15.36,15.37,480698,0.0,1.0
2025-10-14,16.14,16.15,15.495,15.52,365630,16.14,16.15,15.495,15.52,365630,0.0,1.0
2025-10-15,16.47,16.55,16.19,16.47,447694,16.47,16.55,16.19,16.47,447694,0.0,1.0
2025-10-16,16.42,16.65,16.17,16.47,661707,16.42,16.65,16.17,16.47,661707,0.0,1.0
2025-10-17,16.35,16.465,16.085,16.32,720646,16.35,16.465,16.085,16.32,720646,0.0,1.0
2025-10-20,16.45,16.585,16.27,16.47,370688,16.45,16.585,16.27,16.47,370688,0.0,1.0
2025-10-21,16.57,16.645,16.4,16.43,497659,16.57,16.645,16.4,16.43,497659,0.0,1.0
2025-10-22,18.85,19.9999,18.14,18.46,1876392,18.85,19.9999,18.14,18.46,1876392,0.0,1.0
2025-10-23,18.61,19.77,18.43,18.86,1394376,18.61,19.77,18.43,18.86,1394376,0.0,1.0
2025-10-24,18.49,18.94,18.33,18.61,738373,18.49,18.94,18.33,18.61,738373,0.0,1.0
2025-10-27,18.94,19.12,18.41,18.54,960205,18.94,19.12,18.41,18.54,960205,0.0,1.0
2025-10-28,19.23,19.25,18.75,18.93,1239705,19.23,19.25,18.75,18.93,1239705,0.0,1.0
2025-10-29,18.81,19.46,18.54,19.23,957408,18.81,19.46,18.54,19.23,957408,0.0,1.0
2025-10-30,18.31,18.75,17.995,18.74,1097615,18.31,18.75,17.995,18.74,1097615,0.0,1.0
2025-10-31,17.87,18.46,17.73,18.22,804929,17.87,18.46,17.73,18.22,804929,0.0,1.0
2025-11-03,17.88,17.93,17.56,17.87,789669,17.88,17.93,17.56,17.87,789669,0.0,1.0
2025-11-04,18.03,18.2,17.66,17.84,627045,18.03,18.2,17.66,17.84,627045,0.0,1.0
2025-11-05,17.99,18.34,17.835,18.09,849423,17.99,18.34,17.835,18.09,849423,0.0,1.0
2025-11-06,17.48,17.91,17.44,17.91,659507,17.48,17.91,17.44,17.91,659507,0.0,1.0
2025-11-07,17.26,17.71,17.14,17.51,590255,17.26,17.71,17.14,17.51,590255,0.0,1.0
2025-11-10,17.59,17.665,17.215,17.38,583081,17.59,17.665,17.215,17.38,583081,0.0,1.0
2025-11-11,17.74,17.825,17.37,17.6,337676,17.74,17.825,17.37,17.6,337676,0.0,1.0
2025-11-12,17.7,18.14,17.59,17.74,447946,17.7,18.14,17.59,17.74,447946,0.0,1.0
2025-11-13,17.335,17.6,17.19,17.35,397343,17.335,17.6,17.19,17.35,397343,0.0,1.0
2025-11-14,17.35,17.48,17.16,17.23,342477,17.35,17.48,17.16,17.23,342477,0.0,1.0
2025-11-17,17.02,17.44,16.97,17.34,394402,17.02,17.44,16.97,17.34,394402,0.0,1.0
2025-11-18,17.19,17.22,16.905,17.01,350116,17.19,17.22,16.905,17.01,350116,0.0,1.0
2025-11-19,17.25,17.48,17.03,17.24,422490,17.25,17.48,17.03,17.24,422490,0.0,1.0
2025-11-20,17.32,17.6,17.27,17.46,535173,17.32,17.6,17.27,17.46,535173,0.0,1.0
2025-11-21,17.97,18.235,17.26,17.32,662794,17.97,18.235,17.26,17.32,662794,0.0,1.0
2025-11-24,18.6,18.7,17.615,17.97,1003324,18.6,18.7,17.615,17.97,1003324,0.0,1.0
2025-11-25,18.86,19.15,18.615,18.66,647994,18.86,19.15,18.615,18.66,647994,0.0,1.0
2025-11-26,18.95,19.2199,18.865,18.91,934718,18.95,19.2199,18.865,18.91,934718,0.0,1.0